Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 993.15 | 1001 | 979.44 | 992.61 | 0 | +2.00(+0.20%) |
May 30, 2017 | 996.28 | 1005 | 985.25 | 990.62 | 0 | -6.47(-0.65%) |
May 29, 2017 | 1002 | 1009 | 990.55 | 997.09 | 0 | -0.01(-0.00%) |
May 26, 2017 | 1002 | 1009 | 990.56 | 997.10 | 0 | -5.34(-0.53%) |
May 25, 2017 | 997.19 | 1008 | 990.65 | 1002 | 0 | +7.55(+0.76%) |
May 24, 2017 | 990.28 | 999.72 | 981.85 | 994.89 | 0 | +4.97(+0.50%) |
May 23, 2017 | 988.64 | 997.07 | 979.31 | 989.92 | 0 | +1.79(+0.18%) |
May 22, 2017 | 986.62 | 999.11 | 975.78 | 988.13 | 0 | +9.20(+0.94%) |
May 19, 2017 | 983.58 | 994.80 | 970.73 | 978.93 | 0 | -2.21(-0.23%) |
May 18, 2017 | 971.40 | 992.11 | 963.01 | 981.14 | 0 | +10.29(+1.06%) |
May 17, 2017 | 982.97 | 989.96 | 965.04 | 970.86 | 0 | -15.58(-1.58%) |
May 16, 2017 | 991.80 | 998.66 | 978.01 | 986.44 | 0 | -3.05(-0.31%) |
May 15, 2017 | 986.92 | 999.95 | 978.97 | 989.49 | 0 | +2.71(+0.27%) |
May 12, 2017 | 984.39 | 997.43 | 975.26 | 986.78 | 0 | +1.01(+0.10%) |
May 11, 2017 | 987.01 | 995.22 | 971.74 | 985.77 | 0 | -6.20(-0.63%) |
May 10, 2017 | 982.63 | 999.36 | 975.89 | 991.98 | 0 | +8.69(+0.88%) |
May 09, 2017 | 979.58 | 991.74 | 972.14 | 983.28 | 0 | +5.62(+0.57%) |
May 08, 2017 | 980.01 | 990.88 | 968.83 | 977.67 | 0 | -0.82(-0.08%) |
May 05, 2017 | 980.22 | 986.31 | 968.05 | 978.49 | 0 | +1.09(+0.11%) |
May 04, 2017 | 976.27 | 986.60 | 964.26 | 977.40 | 0 | +5.70(+0.59%) |
May 03, 2017 | 977.70 | 987.25 | 962.57 | 971.69 | 0 | -7.11(-0.73%) |
May 02, 2017 | 976.74 | 987.77 | 964.13 | 978.80 | 0 | +4.40(+0.45%) |
May 01, 2017 | 976.46 | 985.45 | 964.70 | 974.40 | 0 | +0.19(+0.02%) |
Apr 28, 2017 | 972.67 | 983.69 | 962.36 | 974.21 | 0 | +3.59(+0.37%) |
Apr 27, 2017 | 970.18 | 982.10 | 958.97 | 970.61 | 0 | +2.84(+0.29%) |
Apr 26, 2017 | 961.72 | 980.18 | 951.79 | 967.77 | 0 | +6.93(+0.72%) |
Apr 25, 2017 | 954.88 | 968.76 | 949.13 | 960.84 | 0 | +8.80(+0.92%) |
Apr 24, 2017 | 952.84 | 960.15 | 941.78 | 952.05 | 0 | +9.10(+0.97%) |
Apr 21, 2017 | 948.15 | 953.44 | 936.11 | 942.95 | 0 | -5.20(-0.55%) |
Apr 20, 2017 | 940.91 | 955.59 | 932.51 | 948.15 | 0 | +9.86(+1.05%) |
Apr 19, 2017 | 941.82 | 950.03 | 932.05 | 938.29 | 0 | -0.09(-0.01%) |
Apr 18, 2017 | 938.86 | 951.51 | 925.42 | 938.38 | 0 | -1.14(-0.12%) |
Apr 17, 2017 | 935.39 | 943.97 | 927.32 | 939.53 | 0 | +3.82(+0.41%) |
Apr 13, 2017 | 936.92 | 944.72 | 927.22 | 935.71 | 0 | -2.48(-0.26%) |
Apr 12, 2017 | 942.76 | 947.23 | 931.48 | 938.19 | 0 | -4.01(-0.43%) |
Apr 11, 2017 | 938.86 | 952.52 | 932.00 | 942.20 | 0 | +1.74(+0.19%) |
Apr 10, 2017 | 942.96 | 953.16 | 932.46 | 940.46 | 0 | -1.41(-0.15%) |
Apr 07, 2017 | 940.71 | 950.54 | 931.28 | 941.87 | 0 | -1.30(-0.14%) |
Apr 06, 2017 | 940.11 | 949.45 | 930.07 | 943.17 | 0 | +3.19(+0.34%) |
Apr 05, 2017 | 948.10 | 960.88 | 935.96 | 939.98 | 0 | -9.34(-0.98%) |
Apr 04, 2017 | 956.55 | 963.56 | 941.16 | 949.32 | 0 | -5.48(-0.57%) |
Apr 03, 2017 | 957.65 | 967.43 | 946.51 | 954.80 | 0 | -2.21(-0.23%) |
Mar 31, 2017 | 959.55 | 967.81 | 951.44 | 957.01 | 0 | -3.36(-0.35%) |
Mar 30, 2017 | 959.91 | 971.68 | 950.47 | 960.38 | 0 | -0.38(-0.04%) |
Mar 29, 2017 | 958.25 | 970.78 | 951.65 | 960.75 | 0 | +1.19(+0.12%) |
Mar 28, 2017 | 960.31 | 973.62 | 945.77 | 959.56 | 0 | -2.81(-0.29%) |
Mar 27, 2017 | 941.02 | 969.12 | 932.51 | 962.37 | 0 | +17.21(+1.82%) |
Mar 24, 2017 | 942.55 | 955.71 | 934.73 | 945.16 | 0 | +4.02(+0.43%) |
Mar 23, 2017 | 941.93 | 953.53 | 933.77 | 941.14 | 0 | -0.02(-0.00%) |
Mar 22, 2017 | 937.39 | 950.13 | 925.33 | 941.16 | 0 | +4.05(+0.43%) |
Mar 21, 2017 | 951.83 | 961.27 | 931.82 | 937.11 | 0 | -11.82(-1.25%) |
Mar 20, 2017 | 939.23 | 960.25 | 928.91 | 948.92 | 0 | +19.73(+2.12%) |
Mar 17, 2017 | 925.99 | 938.57 | 917.00 | 929.19 | 0 | -0.43(-0.05%) |
Mar 16, 2017 | 936.28 | 940.87 | 918.24 | 929.62 | 0 | -5.96(-0.64%) |
Mar 15, 2017 | 921.75 | 945.96 | 915.80 | 935.58 | 0 | +21.13(+2.31%) |
Mar 14, 2017 | 917.43 | 924.30 | 906.98 | 914.45 | 0 | -5.50(-0.60%) |
Mar 13, 2017 | 919.07 | 927.55 | 910.79 | 919.95 | 0 | +0.18(+0.02%) |
Mar 10, 2017 | 920.13 | 927.13 | 910.58 | 919.76 | 0 | +3.82(+0.42%) |
Mar 09, 2017 | 913.43 | 923.15 | 906.94 | 915.95 | 0 | +3.42(+0.37%) |
Mar 08, 2017 | 910.32 | 921.52 | 903.68 | 912.53 | 0 | +2.51(+0.28%) |
Mar 07, 2017 | 911.01 | 920.05 | 901.95 | 910.02 | 0 | -4.86(-0.53%) |
Mar 06, 2017 | 917.94 | 925.19 | 908.20 | 914.87 | 0 | -7.57(-0.82%) |
Mar 03, 2017 | 919.98 | 929.50 | 911.76 | 922.44 | 0 | +4.06(+0.44%) |
Mar 02, 2017 | 915.60 | 930.75 | 906.51 | 918.39 | 0 | -0.28(-0.03%) |