Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 791.28 | 799.32 | 778.18 | 791.28 | 42,506 | +10.44(+1.34%) |
Jan 30, 2017 | 781.59 | 797.02 | 779.72 | 780.84 | 58,516 | +13.80(+1.80%) |
Jan 27, 2017 | 757.35 | 770.77 | 757.35 | 767.05 | 43,674 | +10.81(+1.43%) |
Jan 26, 2017 | 758.10 | 762.76 | 751.76 | 756.23 | 40,713 | -2.98(-0.39%) |
Jan 25, 2017 | 767.79 | 773.01 | 757.35 | 759.22 | 53,020 | -25.36(-3.23%) |
Jan 24, 2017 | 800.61 | 805.45 | 777.67 | 784.57 | 49,306 | -21.25(-2.64%) |
Jan 23, 2017 | 807.32 | 815.15 | 796.88 | 805.83 | 30,480 | +4.48(+0.56%) |
Jan 20, 2017 | 807.32 | 815.52 | 796.50 | 801.35 | 53,936 | -10.81(-1.33%) |
Jan 19, 2017 | 795.01 | 819.07 | 792.03 | 812.17 | 42,347 | +12.68(+1.59%) |
Jan 18, 2017 | 805.45 | 823.32 | 798.00 | 799.49 | 41,763 | -13.42(-1.65%) |
Jan 17, 2017 | 793.52 | 816.64 | 788.67 | 812.91 | 73,063 | +33.19(+4.26%) |
Jan 13, 2017 | 779.72 | 779.72 | 779.72 | 0 | -7.08(-0.90%) | |
Jan 12, 2017 | 789.42 | 806.57 | 784.20 | 786.81 | 46,718 | +8.58(+1.10%) |
Jan 11, 2017 | 786.06 | 795.01 | 777.49 | 778.23 | 55,499 | -4.85(-0.62%) |
Jan 10, 2017 | 783.35 | 790.91 | 769.66 | 783.08 | 30,710 | +0.00(+0.00%) |
Jan 09, 2017 | 776.37 | 786.44 | 772.83 | 783.08 | 40,199 | +14.54(+1.89%) |
Jan 06, 2017 | 769.28 | 778.98 | 760.93 | 768.54 | 32,491 | -7.08(-0.91%) |
Jan 05, 2017 | 771.89 | 793.89 | 767.05 | 775.62 | 49,426 | +11.56(+1.51%) |
Jan 04, 2017 | 785.69 | 785.69 | 762.57 | 764.06 | 56,202 | -24.98(-3.17%) |
Jan 03, 2017 | 784.20 | 807.69 | 776.39 | 789.05 | 37,646 | -20.88(-2.58%) |
Dec 30, 2016 | 809.93 | 809.93 | 809.93 | 0 | -7.46(-0.91%) | |
Dec 29, 2016 | 809.18 | 825.59 | 803.59 | 817.39 | 35,736 | +5.97(+0.74%) |
Dec 28, 2016 | 786.81 | 812.91 | 786.81 | 811.42 | 29,274 | +21.63(+2.74%) |
Dec 27, 2016 | 792.40 | 792.40 | 786.06 | 789.79 | 17,626 | -4.10(-0.52%) |
Dec 23, 2016 | 793.89 | 793.89 | 793.89 | 0 | -3.73(-0.47%) | |
Dec 22, 2016 | 791.28 | 807.32 | 790.16 | 797.62 | 32,333 | +6.34(+0.80%) |
Dec 21, 2016 | 784.95 | 791.66 | 782.37 | 791.28 | 15,928 | +8.95(+1.14%) |
Dec 20, 2016 | 792.78 | 795.01 | 782.34 | 782.34 | 28,196 | -20.88(-2.60%) |
Dec 19, 2016 | 809.93 | 818.88 | 802.10 | 803.22 | 27,859 | -6.34(-0.78%) |
Dec 16, 2016 | 791.66 | 814.03 | 787.93 | 809.56 | 40,620 | +11.19(+1.40%) |
Dec 15, 2016 | 801.73 | 811.80 | 781.59 | 798.37 | 64,262 | -16.41(-2.01%) |
Dec 14, 2016 | 812.91 | 822.79 | 784.20 | 814.78 | 102,033 | +16.41(+2.06%) |
Dec 13, 2016 | 795.76 | 811.80 | 786.44 | 798.37 | 49,267 | -3.36(-0.42%) |
Dec 12, 2016 | 787.18 | 809.93 | 784.20 | 801.73 | 54,048 | +13.05(+1.65%) |
Dec 09, 2016 | 791.28 | 800.61 | 787.93 | 788.67 | 49,526 | -1.12(-0.14%) |
Dec 08, 2016 | 803.22 | 811.42 | 778.98 | 789.79 | 78,685 | -20.14(-2.49%) |
Dec 07, 2016 | 850.95 | 852.07 | 808.06 | 809.93 | 67,982 | -42.51(-4.99%) |
Dec 06, 2016 | 861.76 | 874.44 | 852.07 | 852.44 | 32,493 | -19.39(-2.22%) |
Dec 05, 2016 | 886.00 | 886.75 | 868.85 | 871.83 | 35,675 | -29.83(-3.31%) |
Dec 02, 2016 | 898.30 | 909.12 | 892.34 | 901.66 | 31,292 | +10.07(+1.13%) |
Dec 01, 2016 | 899.42 | 904.50 | 881.52 | 891.59 | 45,110 | -16.04(-1.77%) |
Nov 30, 2016 | 896.81 | 913.59 | 891.22 | 907.63 | 29,295 | -13.05(-1.42%) |
Nov 29, 2016 | 928.51 | 928.51 | 912.10 | 920.68 | 26,351 | -7.83(-0.84%) |
Nov 28, 2016 | 918.07 | 933.58 | 907.25 | 928.51 | 34,527 | +23.49(+2.60%) |
Nov 25, 2016 | 905.76 | 912.10 | 904.27 | 905.02 | 7,644 | -5.59(-0.61%) |
Nov 23, 2016 | 910.61 | 910.61 | 910.61 | 0 | -9.70(-1.05%) | |
Nov 22, 2016 | 919.19 | 934.77 | 915.46 | 920.31 | 28,063 | -7.83(-0.84%) |
Nov 21, 2016 | 931.12 | 940.07 | 921.05 | 928.14 | 40,783 | -7.83(-0.84%) |
Nov 18, 2016 | 937.09 | 945.29 | 931.87 | 935.97 | 40,285 | -5.22(-0.55%) |
Nov 17, 2016 | 968.04 | 968.04 | 934.85 | 941.19 | 47,062 | -23.12(-2.40%) |
Nov 16, 2016 | 966.54 | 975.12 | 957.97 | 964.31 | 49,477 | +22.00(+2.33%) |
Nov 15, 2016 | 960.21 | 972.88 | 942.31 | 942.31 | 71,621 | -3.73(-0.39%) |
Nov 14, 2016 | 979.60 | 987.80 | 936.71 | 946.04 | 119,915 | -46.24(-4.66%) |
Nov 11, 2016 | 1025 | 1030 | 990.04 | 992.27 | 83,888 | -12.68(-1.26%) |
Nov 10, 2016 | 1036 | 1049 | 989.29 | 1005 | 164,058 | -60.41(-5.67%) |
Nov 09, 2016 | 1120 | 1145 | 1050 | 1065 | 108,358 | -80.17(-7.00%) |
Nov 08, 2016 | 1163 | 1176 | 1134 | 1146 | 37,149 | -7.09(-0.62%) |
Nov 07, 2016 | 1184 | 1185 | 1153 | 1153 | 58,265 | -85.39(-6.90%) |
Nov 04, 2016 | 1231 | 1249 | 1211 | 1238 | 29,939 | +6.34(+0.51%) |
Nov 03, 2016 | 1228 | 1238 | 1205 | 1232 | 38,713 | +0.74(+0.06%) |
Nov 02, 2016 | 1208 | 1238 | 1206 | 1231 | 46,900 | +34.31(+2.87%) |