Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 781.88 | 781.88 | 781.82 | 0 | -0.06(-0.01%) | |
May 26, 2017 | 781.88 | 781.88 | 781.88 | 0 | -0.02(-0.00%) | |
May 25, 2017 | 782.01 | 782.01 | 781.90 | 0 | -0.11(-0.01%) | |
May 24, 2017 | 782.00 | 782.00 | 782.01 | 0 | +0.01(+0.00%) | |
May 23, 2017 | 782.55 | 782.55 | 782.00 | 0 | -0.55(-0.07%) | |
May 22, 2017 | 782.69 | 782.69 | 782.55 | 0 | -0.14(-0.02%) | |
May 19, 2017 | 782.92 | 782.92 | 782.69 | 0 | -0.23(-0.03%) | |
May 18, 2017 | 783.43 | 783.43 | 782.92 | 0 | -0.51(-0.07%) | |
May 17, 2017 | 782.60 | 782.60 | 783.43 | 0 | +0.83(+0.11%) | |
May 16, 2017 | 782.74 | 782.74 | 782.60 | 0 | -0.14(-0.02%) | |
May 15, 2017 | 782.93 | 782.93 | 782.74 | 0 | -0.19(-0.02%) | |
May 12, 2017 | 782.23 | 782.23 | 782.93 | 0 | +0.70(+0.09%) | |
May 11, 2017 | 781.84 | 781.84 | 782.23 | 0 | +0.39(+0.05%) | |
May 10, 2017 | 782.28 | 782.28 | 781.84 | 0 | -0.44(-0.06%) | |
May 09, 2017 | 782.25 | 782.25 | 782.28 | 0 | +0.03(+0.00%) | |
May 08, 2017 | 782.57 | 782.57 | 782.25 | 0 | -0.32(-0.04%) | |
May 05, 2017 | 782.81 | 782.81 | 782.57 | 0 | -0.24(-0.03%) | |
May 04, 2017 | 783.02 | 783.02 | 782.81 | 0 | -0.21(-0.03%) | |
May 03, 2017 | 783.78 | 783.78 | 783.02 | 0 | -0.76(-0.10%) | |
May 02, 2017 | 783.78 | 783.78 | 783.78 | 0 | +0.00(+0.00%) | |
May 01, 2017 | 783.87 | 783.87 | 783.78 | 0 | -0.09(-0.01%) | |
Apr 28, 2017 | 784.12 | 784.12 | 783.87 | 0 | -0.25(-0.03%) | |
Apr 27, 2017 | 783.90 | 783.90 | 784.12 | 0 | +0.22(+0.03%) | |
Apr 26, 2017 | 783.95 | 783.95 | 783.90 | 0 | -0.05(-0.01%) | |
Apr 25, 2017 | 784.71 | 784.71 | 783.95 | 0 | -0.76(-0.10%) | |
Apr 24, 2017 | 785.03 | 785.03 | 784.71 | 0 | -0.32(-0.04%) | |
Apr 21, 2017 | 784.86 | 784.86 | 785.03 | 0 | +0.17(+0.02%) | |
Apr 20, 2017 | 785.28 | 785.28 | 784.86 | 0 | -0.42(-0.05%) | |
Apr 19, 2017 | 785.45 | 785.45 | 785.28 | 0 | -0.17(-0.02%) | |
Apr 18, 2017 | 785.00 | 785.00 | 785.45 | 0 | +0.45(+0.06%) | |
Apr 17, 2017 | 785.26 | 785.26 | 785.00 | 0 | -0.26(-0.03%) | |
Apr 13, 2017 | 785.27 | 785.27 | 785.26 | 0 | -0.01(-0.00%) | |
Apr 12, 2017 | 784.86 | 784.86 | 785.27 | 0 | +0.41(+0.05%) | |
Apr 11, 2017 | 784.45 | 784.45 | 784.86 | 0 | +0.41(+0.05%) | |
Apr 10, 2017 | 784.51 | 784.51 | 784.45 | 0 | -0.06(-0.01%) | |
Apr 07, 2017 | 785.30 | 785.30 | 784.51 | 0 | -0.79(-0.10%) | |
Apr 06, 2017 | 785.70 | 785.70 | 785.30 | 0 | -0.40(-0.05%) | |
Apr 05, 2017 | 785.39 | 785.39 | 785.70 | 0 | +0.31(+0.04%) | |
Apr 04, 2017 | 785.63 | 785.63 | 785.39 | 0 | -0.24(-0.03%) | |
Apr 03, 2017 | 785.42 | 785.42 | 785.63 | 0 | +0.21(+0.03%) | |
Mar 31, 2017 | 784.84 | 784.84 | 785.42 | 0 | +0.58(+0.07%) | |
Mar 30, 2017 | 785.11 | 785.11 | 784.84 | 0 | -0.27(-0.03%) | |
Mar 29, 2017 | 784.71 | 784.71 | 785.11 | 0 | +0.40(+0.05%) | |
Mar 28, 2017 | 785.07 | 785.07 | 784.71 | 0 | -0.36(-0.05%) | |
Mar 27, 2017 | 785.64 | 785.64 | 785.07 | 0 | -0.57(-0.07%) | |
Mar 24, 2017 | 786.09 | 786.09 | 785.64 | 0 | -0.45(-0.06%) | |
Mar 23, 2017 | 786.03 | 786.03 | 786.09 | 0 | +0.06(+0.01%) | |
Mar 22, 2017 | 785.95 | 785.95 | 786.03 | 0 | +0.08(+0.01%) | |
Mar 21, 2017 | 785.28 | 785.28 | 785.95 | 0 | +0.67(+0.09%) | |
Mar 20, 2017 | 785.11 | 785.11 | 785.28 | 0 | +0.17(+0.02%) | |
Mar 17, 2017 | 785.04 | 785.04 | 785.11 | 0 | +0.07(+0.01%) | |
Mar 16, 2017 | 785.61 | 785.61 | 785.04 | 0 | -0.57(-0.07%) | |
Mar 15, 2017 | 784.38 | 784.38 | 785.61 | 0 | +1.23(+0.16%) | |
Mar 14, 2017 | 784.44 | 784.44 | 784.38 | 0 | -0.06(-0.01%) | |
Mar 13, 2017 | 785.03 | 785.03 | 784.44 | 0 | -0.59(-0.08%) | |
Mar 10, 2017 | 784.90 | 784.90 | 785.03 | 0 | +0.13(+0.02%) | |
Mar 09, 2017 | 785.30 | 785.30 | 784.90 | 0 | -0.40(-0.05%) | |
Mar 08, 2017 | 785.53 | 785.53 | 785.30 | 0 | -0.23(-0.03%) | |
Mar 07, 2017 | 786.03 | 786.03 | 785.53 | 0 | -0.50(-0.06%) | |
Mar 06, 2017 | 786.03 | 786.03 | 786.03 | 0 | -0.12(-0.02%) | |
Mar 03, 2017 | 786.12 | 786.12 | 786.15 | 0 | +0.03(+0.00%) | |
Mar 02, 2017 | 786.12 | 786.12 | 786.12 | 0 | -0.75(-0.10%) |