Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 515.81 | 528.36 | 515.81 | 525.57 | 685 | +10.22(+1.98%) |
Feb 27, 2017 | 524.18 | 524.18 | 508.84 | 515.35 | 1,190 | -8.83(-1.68%) |
Feb 24, 2017 | 532.08 | 539.05 | 522.78 | 524.18 | 1,547 | -6.97(-1.31%) |
Feb 23, 2017 | 534.40 | 544.16 | 530.68 | 531.15 | 1,384 | -7.90(-1.47%) |
Feb 22, 2017 | 534.86 | 546.95 | 526.50 | 539.05 | 2,691 | +4.65(+0.87%) |
Feb 21, 2017 | 557.63 | 559.03 | 532.54 | 534.40 | 3,480 | -20.91(-3.77%) |
Feb 17, 2017 | 555.31 | 555.31 | 555.31 | 0 | -3.25(-0.58%) | |
Feb 16, 2017 | 566.93 | 566.93 | 547.41 | 558.56 | 1,587 | -9.76(-1.72%) |
Feb 15, 2017 | 575.76 | 583.66 | 566.00 | 568.32 | 1,827 | +5.11(+0.91%) |
Feb 14, 2017 | 556.71 | 574.36 | 556.71 | 563.21 | 1,885 | +8.83(+1.59%) |
Feb 13, 2017 | 552.99 | 562.38 | 546.95 | 554.38 | 1,155 | -0.93(-0.17%) |
Feb 10, 2017 | 566.46 | 569.72 | 553.92 | 555.31 | 1,027 | -11.62(-2.05%) |
Feb 09, 2017 | 571.11 | 572.50 | 564.14 | 566.93 | 1,077 | -3.72(-0.65%) |
Feb 08, 2017 | 581.80 | 585.05 | 566.93 | 570.65 | 945 | -14.87(-2.54%) |
Feb 07, 2017 | 577.62 | 587.90 | 571.58 | 585.52 | 550 | +6.51(+1.12%) |
Feb 06, 2017 | 573.90 | 581.80 | 571.58 | 579.01 | 968 | +2.79(+0.48%) |
Feb 03, 2017 | 578.55 | 582.91 | 566.93 | 576.22 | 874 | -9.76(-1.67%) |
Feb 02, 2017 | 603.64 | 603.64 | 584.59 | 585.98 | 1,293 | -19.52(-3.22%) |
Feb 01, 2017 | 590.16 | 607.41 | 575.76 | 605.50 | 2,260 | +18.59(+3.17%) |
Jan 31, 2017 | 600.39 | 600.39 | 574.36 | 586.91 | 1,293 | -12.08(-2.02%) |
Jan 30, 2017 | 591.09 | 602.81 | 591.09 | 598.99 | 862 | +10.69(+1.82%) |
Jan 27, 2017 | 568.32 | 593.62 | 568.32 | 588.30 | 1,029 | +16.91(+2.96%) |
Jan 26, 2017 | 569.25 | 572.97 | 559.49 | 571.39 | 313 | +3.07(+0.54%) |
Jan 25, 2017 | 559.49 | 572.97 | 552.99 | 568.32 | 945 | +11.15(+2.00%) |
Jan 24, 2017 | 558.10 | 563.55 | 550.01 | 557.17 | 1,215 | -0.46(-0.08%) |
Jan 23, 2017 | 571.11 | 572.03 | 554.85 | 557.63 | 768 | -13.48(-2.36%) |
Jan 20, 2017 | 584.12 | 585.05 | 570.65 | 571.11 | 722 | -13.01(-2.23%) |
Jan 19, 2017 | 571.58 | 587.84 | 571.58 | 584.12 | 1,165 | +17.66(+3.12%) |
Jan 18, 2017 | 572.97 | 572.97 | 561.35 | 566.46 | 873 | -2.79(-0.49%) |
Jan 17, 2017 | 579.48 | 579.48 | 568.79 | 569.25 | 1,267 | -12.55(-2.16%) |
Jan 13, 2017 | 581.80 | 581.80 | 581.80 | 0 | +0.93(+0.16%) | |
Jan 12, 2017 | 588.77 | 604.57 | 580.40 | 580.87 | 1,716 | -9.01(-1.53%) |
Jan 11, 2017 | 579.01 | 591.09 | 576.69 | 589.88 | 1,515 | +10.40(+1.79%) |
Jan 10, 2017 | 566.46 | 579.48 | 566.46 | 579.48 | 1,167 | +13.94(+2.47%) |
Jan 09, 2017 | 547.88 | 566.00 | 547.05 | 565.53 | 1,945 | +14.87(+2.70%) |
Jan 06, 2017 | 556.71 | 559.03 | 543.23 | 550.66 | 4,578 | +2.32(+0.42%) |
Jan 05, 2017 | 561.35 | 576.22 | 548.34 | 548.34 | 2,825 | -6.97(-1.26%) |
Jan 04, 2017 | 578.08 | 579.01 | 552.06 | 555.31 | 10,268 | -26.95(-4.63%) |
Jan 03, 2017 | 583.19 | 593.88 | 578.08 | 582.26 | 1,207 | -4.65(-0.79%) |
Dec 30, 2016 | 586.91 | 586.91 | 586.91 | 0 | -23.70(-3.88%) | |
Dec 29, 2016 | 630.13 | 633.84 | 606.56 | 610.61 | 1,557 | -23.70(-3.74%) |
Dec 28, 2016 | 622.23 | 639.08 | 620.37 | 634.31 | 2,795 | +11.15(+1.79%) |
Dec 27, 2016 | 625.95 | 627.80 | 615.26 | 623.16 | 989 | -2.32(-0.37%) |
Dec 23, 2016 | 625.48 | 625.48 | 625.48 | 0 | -3.72(-0.59%) | |
Dec 22, 2016 | 628.73 | 645.04 | 624.09 | 629.20 | 1,573 | +2.32(+0.37%) |
Dec 21, 2016 | 602.25 | 627.80 | 588.77 | 626.87 | 2,807 | +25.09(+4.17%) |
Dec 20, 2016 | 608.29 | 611.54 | 592.95 | 601.78 | 2,018 | -3.72(-0.61%) |
Dec 19, 2016 | 621.76 | 621.76 | 597.13 | 605.50 | 4,452 | -19.52(-3.12%) |
Dec 16, 2016 | 652.43 | 652.43 | 612.01 | 625.01 | 3,640 | -29.74(-4.54%) |
Dec 15, 2016 | 647.32 | 660.57 | 630.59 | 654.76 | 3,578 | +10.22(+1.59%) |
Dec 14, 2016 | 603.64 | 646.33 | 601.78 | 644.53 | 4,904 | +40.89(+6.77%) |
Dec 13, 2016 | 598.99 | 616.19 | 595.28 | 603.64 | 2,153 | +0.47(+0.08%) |
Dec 12, 2016 | 621.76 | 623.16 | 602.25 | 603.17 | 1,670 | -12.55(-2.04%) |
Dec 09, 2016 | 613.86 | 619.05 | 598.07 | 615.72 | 1,911 | +1.86(+0.30%) |
Dec 08, 2016 | 634.31 | 641.74 | 608.75 | 613.86 | 2,684 | -12.08(-1.93%) |
Dec 07, 2016 | 664.98 | 664.98 | 623.85 | 625.95 | 4,299 | -40.89(-6.13%) |
Dec 06, 2016 | 673.81 | 680.69 | 658.47 | 666.84 | 1,959 | -11.62(-1.71%) |
Dec 05, 2016 | 692.86 | 701.69 | 677.06 | 678.46 | 1,581 | -16.26(-2.34%) |
Dec 02, 2016 | 713.31 | 713.31 | 673.60 | 694.72 | 3,525 | -23.23(-3.24%) |