Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 655.00 | 673.00 | 650.60 | 671.00 | 18,173 | +13.40(+2.04%) |
Jan 30, 2017 | 660.00 | 661.80 | 647.40 | 657.60 | 12,633 | -3.00(-0.45%) |
Jan 27, 2017 | 653.80 | 661.05 | 653.80 | 660.60 | 9,578 | +7.40(+1.13%) |
Jan 26, 2017 | 657.60 | 660.00 | 649.20 | 653.20 | 9,684 | -4.00(-0.61%) |
Jan 25, 2017 | 652.00 | 661.80 | 648.60 | 657.20 | 16,873 | +11.00(+1.70%) |
Jan 24, 2017 | 637.20 | 649.20 | 635.60 | 646.20 | 15,815 | +10.20(+1.60%) |
Jan 23, 2017 | 644.20 | 648.60 | 633.40 | 636.00 | 9,495 | -9.20(-1.43%) |
Jan 20, 2017 | 639.40 | 648.40 | 637.20 | 645.20 | 9,561 | +5.80(+0.91%) |
Jan 19, 2017 | 646.20 | 648.60 | 638.00 | 639.40 | 5,820 | -7.40(-1.14%) |
Jan 18, 2017 | 646.60 | 648.50 | 632.20 | 646.80 | 10,481 | +4.20(+0.65%) |
Jan 17, 2017 | 648.40 | 653.20 | 642.20 | 642.60 | 10,102 | -7.60(-1.17%) |
Jan 13, 2017 | 650.20 | 650.20 | 650.20 | 0 | +8.00(+1.25%) | |
Jan 12, 2017 | 655.60 | 679.80 | 636.00 | 642.20 | 9,931 | -12.80(-1.95%) |
Jan 11, 2017 | 663.20 | 664.60 | 650.40 | 655.00 | 8,413 | -8.20(-1.24%) |
Jan 10, 2017 | 659.80 | 665.00 | 655.20 | 663.20 | 12,073 | +5.40(+0.82%) |
Jan 09, 2017 | 652.20 | 666.66 | 650.60 | 657.80 | 10,800 | +4.20(+0.64%) |
Jan 06, 2017 | 662.80 | 662.80 | 652.00 | 653.60 | 10,328 | -6.40(-0.97%) |
Jan 05, 2017 | 648.00 | 661.40 | 644.20 | 660.00 | 11,804 | +7.80(+1.20%) |
Jan 04, 2017 | 636.60 | 653.40 | 636.60 | 652.20 | 12,732 | +16.40(+2.58%) |
Jan 03, 2017 | 635.20 | 636.80 | 625.60 | 635.80 | 16,035 | +4.20(+0.66%) |
Dec 30, 2016 | 631.60 | 631.60 | 631.60 | 0 | -5.60(-0.88%) | |
Dec 29, 2016 | 637.40 | 650.80 | 633.80 | 637.20 | 11,511 | -2.00(-0.31%) |
Dec 28, 2016 | 653.80 | 653.80 | 638.60 | 639.20 | 14,316 | -11.60(-1.78%) |
Dec 27, 2016 | 651.80 | 660.00 | 649.20 | 650.80 | 13,839 | -2.60(-0.40%) |
Dec 23, 2016 | 653.40 | 653.40 | 653.40 | 0 | +3.00(+0.46%) | |
Dec 22, 2016 | 669.80 | 669.80 | 645.20 | 650.40 | 16,490 | -17.20(-2.58%) |
Dec 21, 2016 | 687.00 | 688.80 | 665.20 | 667.60 | 30,852 | -22.40(-3.25%) |
Dec 20, 2016 | 685.00 | 697.00 | 675.40 | 690.00 | 35,105 | +10.40(+1.53%) |
Dec 19, 2016 | 652.00 | 680.00 | 650.00 | 679.60 | 23,086 | +22.40(+3.41%) |
Dec 16, 2016 | 660.00 | 664.00 | 641.40 | 657.20 | 46,551 | -0.20(-0.03%) |
Dec 15, 2016 | 650.60 | 660.20 | 647.60 | 657.40 | 17,703 | +8.60(+1.33%) |
Dec 14, 2016 | 643.00 | 653.60 | 634.20 | 648.80 | 19,540 | +5.40(+0.84%) |
Dec 13, 2016 | 641.00 | 652.20 | 639.80 | 643.40 | 24,627 | +3.60(+0.56%) |
Dec 12, 2016 | 650.00 | 650.00 | 636.70 | 639.80 | 16,881 | -15.00(-2.29%) |
Dec 09, 2016 | 641.60 | 664.40 | 637.80 | 654.80 | 36,830 | +17.80(+2.79%) |
Dec 08, 2016 | 601.80 | 637.60 | 601.40 | 637.00 | 33,405 | +33.60(+5.57%) |
Dec 07, 2016 | 602.80 | 606.00 | 589.60 | 603.40 | 22,126 | +2.00(+0.33%) |
Dec 06, 2016 | 584.40 | 601.60 | 576.60 | 601.40 | 20,614 | +18.20(+3.12%) |
Dec 05, 2016 | 584.00 | 590.40 | 578.56 | 583.20 | 21,373 | +4.20(+0.73%) |
Dec 02, 2016 | 571.00 | 581.00 | 571.00 | 579.00 | 19,542 | +5.00(+0.87%) |
Dec 01, 2016 | 580.00 | 590.80 | 561.20 | 574.00 | 22,805 | -6.80(-1.17%) |
Nov 30, 2016 | 584.60 | 589.80 | 575.60 | 580.80 | 54,874 | -2.20(-0.38%) |
Nov 29, 2016 | 569.40 | 585.20 | 568.80 | 583.00 | 16,565 | +7.80(+1.36%) |
Nov 28, 2016 | 579.40 | 580.00 | 569.00 | 575.20 | 11,821 | -3.60(-0.62%) |
Nov 25, 2016 | 603.60 | 611.00 | 569.20 | 578.80 | 19,457 | -31.20(-5.11%) |
Nov 23, 2016 | 610.00 | 610.00 | 610.00 | 0 | +10.00(+1.67%) | |
Nov 22, 2016 | 596.20 | 600.20 | 588.40 | 600.00 | 9,504 | +8.00(+1.35%) |
Nov 21, 2016 | 600.60 | 600.60 | 588.00 | 592.00 | 10,486 | -4.40(-0.74%) |
Nov 18, 2016 | 593.20 | 602.60 | 585.60 | 596.40 | 14,383 | +6.00(+1.02%) |
Nov 17, 2016 | 595.80 | 599.00 | 587.80 | 590.40 | 12,797 | -4.60(-0.77%) |
Nov 16, 2016 | 584.20 | 597.60 | 584.20 | 595.00 | 10,265 | +10.20(+1.74%) |
Nov 15, 2016 | 582.20 | 595.80 | 579.60 | 584.80 | 13,504 | +4.00(+0.69%) |
Nov 14, 2016 | 578.20 | 588.80 | 575.20 | 580.80 | 13,059 | +6.40(+1.11%) |
Nov 11, 2016 | 555.20 | 575.80 | 551.60 | 574.40 | 21,488 | +19.40(+3.50%) |
Nov 10, 2016 | 566.20 | 575.80 | 553.80 | 555.00 | 38,481 | -7.80(-1.39%) |
Nov 09, 2016 | 547.20 | 566.80 | 542.80 | 562.80 | 26,064 | +10.40(+1.88%) |
Nov 08, 2016 | 550.40 | 555.20 | 547.20 | 552.40 | 17,030 | +2.40(+0.44%) |
Nov 07, 2016 | 551.40 | 556.20 | 545.60 | 550.00 | 22,247 | +7.80(+1.44%) |
Nov 04, 2016 | 555.60 | 556.20 | 539.80 | 542.20 | 21,624 | -12.00(-2.17%) |
Nov 03, 2016 | 564.20 | 586.91 | 553.60 | 554.20 | 23,751 | -11.00(-1.95%) |
Nov 02, 2016 | 570.60 | 574.60 | 564.40 | 565.20 | 30,336 | -6.80(-1.19%) |