Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 797.00 | 815.40 | 788.80 | 800.80 | 117,637 | +41.20(+5.42%) |
May 30, 2017 | 769.00 | 775.80 | 751.40 | 759.60 | 56,568 | +5.60(+0.74%) |
May 26, 2017 | 776.60 | 783.60 | 751.20 | 754.00 | 103,735 | -34.80(-4.41%) |
May 25, 2017 | 727.20 | 795.40 | 717.20 | 788.80 | 205,554 | +74.60(+10.45%) |
May 24, 2017 | 713.20 | 722.20 | 700.50 | 714.20 | 49,849 | +5.40(+0.76%) |
May 23, 2017 | 716.20 | 722.61 | 708.00 | 708.80 | 66,836 | -14.00(-1.94%) |
May 22, 2017 | 721.80 | 727.60 | 714.80 | 722.80 | 57,295 | -9.20(-1.26%) |
May 19, 2017 | 744.00 | 745.00 | 729.40 | 732.00 | 69,651 | -33.00(-4.31%) |
May 18, 2017 | 785.40 | 788.03 | 756.40 | 765.00 | 69,511 | -10.00(-1.29%) |
May 17, 2017 | 773.80 | 788.40 | 758.80 | 775.00 | 82,759 | -12.60(-1.60%) |
May 16, 2017 | 769.80 | 789.60 | 763.20 | 787.60 | 43,121 | +11.20(+1.44%) |
May 15, 2017 | 760.80 | 783.60 | 760.00 | 776.40 | 66,685 | -35.80(-4.41%) |
May 12, 2017 | 812.00 | 828.80 | 808.60 | 812.20 | 44,489 | -2.20(-0.27%) |
May 11, 2017 | 807.00 | 821.40 | 799.00 | 814.40 | 71,551 | -13.00(-1.57%) |
May 10, 2017 | 857.80 | 860.80 | 813.40 | 827.40 | 105,832 | -54.00(-6.13%) |
May 09, 2017 | 871.00 | 896.80 | 864.40 | 881.40 | 105,588 | +17.60(+2.04%) |
May 08, 2017 | 867.60 | 890.00 | 849.80 | 863.80 | 69,822 | -3.00(-0.35%) |
May 05, 2017 | 902.00 | 902.00 | 854.60 | 866.80 | 145,898 | -37.20(-4.12%) |
May 04, 2017 | 856.20 | 907.80 | 855.00 | 904.00 | 129,001 | +79.20(+9.60%) |
May 03, 2017 | 823.60 | 840.20 | 814.60 | 824.80 | 64,730 | -3.00(-0.36%) |
May 02, 2017 | 792.00 | 838.40 | 791.60 | 827.80 | 91,011 | +35.20(+4.44%) |
May 01, 2017 | 789.40 | 799.20 | 785.60 | 792.60 | 41,965 | +10.60(+1.36%) |
Apr 28, 2017 | 772.60 | 792.00 | 766.40 | 782.00 | 58,950 | +3.00(+0.39%) |
Apr 27, 2017 | 796.20 | 808.80 | 777.00 | 779.00 | 88,204 | +1.60(+0.21%) |
Apr 26, 2017 | 781.40 | 783.40 | 749.40 | 777.40 | 108,260 | +15.40(+2.02%) |
Apr 25, 2017 | 782.40 | 789.60 | 760.00 | 762.00 | 69,242 | -16.60(-2.13%) |
Apr 24, 2017 | 773.00 | 784.23 | 770.00 | 778.60 | 103,028 | +10.20(+1.33%) |
Apr 21, 2017 | 737.00 | 778.40 | 736.42 | 768.40 | 177,108 | +31.20(+4.23%) |
Apr 20, 2017 | 731.80 | 740.84 | 718.60 | 737.20 | 121,330 | +10.60(+1.46%) |
Apr 19, 2017 | 677.80 | 739.40 | 675.40 | 726.60 | 217,399 | +51.40(+7.61%) |
Apr 18, 2017 | 680.60 | 688.00 | 668.80 | 675.20 | 79,226 | +1.20(+0.18%) |
Apr 17, 2017 | 665.60 | 675.40 | 663.60 | 674.00 | 41,424 | +8.20(+1.23%) |
Apr 13, 2017 | 660.00 | 669.20 | 657.54 | 665.80 | 62,947 | -2.80(-0.42%) |
Apr 12, 2017 | 654.40 | 672.00 | 650.60 | 668.60 | 86,870 | +6.20(+0.94%) |
Apr 11, 2017 | 666.20 | 674.98 | 657.40 | 662.40 | 149,645 | -3.60(-0.54%) |
Apr 10, 2017 | 673.20 | 677.29 | 665.00 | 666.00 | 69,680 | -22.60(-3.28%) |
Apr 07, 2017 | 697.00 | 699.57 | 686.60 | 688.60 | 62,756 | -13.60(-1.94%) |
Apr 06, 2017 | 705.40 | 708.60 | 699.00 | 702.20 | 66,954 | -23.00(-3.17%) |
Apr 05, 2017 | 702.00 | 729.20 | 697.20 | 725.20 | 123,683 | +5.40(+0.75%) |
Apr 04, 2017 | 733.00 | 737.38 | 717.10 | 719.80 | 91,859 | -23.80(-3.20%) |
Apr 03, 2017 | 734.40 | 747.40 | 732.64 | 743.60 | 58,068 | +12.20(+1.67%) |
Mar 31, 2017 | 748.40 | 748.80 | 728.40 | 731.40 | 82,416 | -9.40(-1.27%) |
Mar 30, 2017 | 755.20 | 760.35 | 737.96 | 740.80 | 129,265 | -29.80(-3.87%) |
Mar 29, 2017 | 801.80 | 801.80 | 766.60 | 770.60 | 128,660 | -35.60(-4.42%) |
Mar 28, 2017 | 812.00 | 815.70 | 792.60 | 806.20 | 117,417 | -18.60(-2.26%) |
Mar 27, 2017 | 843.00 | 849.60 | 823.40 | 824.80 | 70,796 | +8.60(+1.05%) |
Mar 24, 2017 | 823.40 | 834.00 | 815.30 | 816.20 | 58,947 | -12.40(-1.50%) |
Mar 23, 2017 | 824.60 | 832.40 | 820.00 | 828.60 | 46,688 | +15.80(+1.94%) |
Mar 22, 2017 | 828.40 | 850.20 | 807.84 | 812.80 | 127,889 | +1.00(+0.12%) |
Mar 21, 2017 | 784.80 | 818.20 | 778.80 | 811.80 | 103,180 | +24.20(+3.07%) |
Mar 20, 2017 | 791.60 | 795.82 | 775.40 | 787.60 | 86,171 | +9.80(+1.26%) |
Mar 17, 2017 | 767.00 | 781.12 | 765.80 | 777.80 | 51,913 | +3.20(+0.41%) |
Mar 16, 2017 | 771.60 | 785.60 | 770.20 | 774.60 | 92,752 | +1.40(+0.18%) |
Mar 15, 2017 | 784.80 | 793.80 | 767.80 | 773.20 | 213,976 | -27.80(-3.47%) |
Mar 14, 2017 | 816.00 | 829.00 | 799.40 | 801.00 | 157,013 | +12.00(+1.52%) |
Mar 13, 2017 | 787.40 | 797.40 | 779.60 | 789.00 | 107,306 | +2.00(+0.25%) |
Mar 10, 2017 | 754.40 | 792.20 | 753.80 | 787.00 | 192,280 | +36.40(+4.85%) |
Mar 09, 2017 | 747.80 | 781.60 | 745.60 | 750.60 | 310,480 | +17.40(+2.37%) |
Mar 08, 2017 | 681.80 | 739.00 | 670.40 | 733.20 | 222,105 | +68.80(+10.36%) |
Mar 07, 2017 | 651.20 | 665.40 | 651.00 | 664.40 | 67,858 | +2.20(+0.33%) |
Mar 06, 2017 | 658.60 | 667.00 | 654.60 | 662.20 | 72,105 | -0.80(-0.12%) |
Mar 03, 2017 | 675.20 | 675.80 | 659.40 | 663.00 | 53,249 | -14.00(-2.07%) |
Mar 02, 2017 | 672.80 | 679.60 | 664.40 | 677.00 | 85,342 | +26.00(+3.99%) |