Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 657.60 | 665.40 | 645.60 | 646.00 | 108,875 | +0.20(+0.03%) |
Feb 27, 2017 | 637.00 | 647.80 | 636.31 | 645.80 | 53,940 | -1.80(-0.28%) |
Feb 24, 2017 | 650.00 | 650.20 | 643.00 | 647.60 | 86,247 | +5.40(+0.84%) |
Feb 23, 2017 | 633.20 | 645.60 | 627.98 | 642.20 | 168,345 | -16.40(-2.49%) |
Feb 22, 2017 | 658.80 | 664.20 | 656.60 | 658.60 | 83,868 | +16.40(+2.55%) |
Feb 21, 2017 | 631.60 | 645.40 | 631.60 | 642.20 | 160,389 | -13.40(-2.04%) |
Feb 17, 2017 | 655.60 | 655.60 | 655.60 | 0 | +0.40(+0.06%) | |
Feb 16, 2017 | 651.40 | 671.20 | 650.00 | 655.20 | 88,335 | -5.00(-0.76%) |
Feb 15, 2017 | 662.80 | 664.00 | 649.00 | 660.20 | 99,265 | +3.60(+0.55%) |
Feb 14, 2017 | 644.80 | 659.40 | 644.60 | 656.60 | 76,922 | -5.40(-0.82%) |
Feb 13, 2017 | 657.20 | 665.00 | 654.00 | 662.00 | 102,481 | +21.00(+3.28%) |
Feb 10, 2017 | 640.80 | 645.60 | 635.00 | 641.00 | 157,253 | -19.80(-3.00%) |
Feb 09, 2017 | 657.60 | 667.40 | 656.40 | 660.80 | 60,933 | -14.00(-2.07%) |
Feb 08, 2017 | 688.80 | 698.00 | 669.00 | 674.80 | 112,309 | -3.60(-0.53%) |
Feb 07, 2017 | 678.80 | 689.40 | 676.00 | 678.40 | 115,759 | +21.40(+3.26%) |
Feb 06, 2017 | 643.20 | 662.56 | 640.20 | 657.00 | 91,785 | +17.00(+2.66%) |
Feb 03, 2017 | 646.00 | 648.62 | 632.20 | 640.00 | 89,240 | -2.60(-0.40%) |
Feb 02, 2017 | 637.20 | 652.20 | 634.41 | 642.60 | 108,228 | -4.40(-0.68%) |
Feb 01, 2017 | 654.40 | 665.60 | 639.60 | 647.00 | 181,594 | -18.60(-2.79%) |
Jan 31, 2017 | 657.60 | 671.60 | 647.61 | 665.60 | 99,420 | -4.40(-0.66%) |
Jan 30, 2017 | 663.20 | 674.41 | 662.40 | 670.00 | 44,975 | +12.00(+1.82%) |
Jan 27, 2017 | 657.40 | 671.80 | 652.60 | 658.00 | 103,945 | +15.20(+2.36%) |
Jan 26, 2017 | 653.60 | 655.47 | 637.00 | 642.80 | 128,755 | -24.40(-3.66%) |
Jan 25, 2017 | 671.00 | 673.40 | 652.00 | 667.20 | 95,293 | +5.20(+0.79%) |
Jan 24, 2017 | 662.40 | 662.87 | 649.80 | 662.00 | 73,248 | -5.60(-0.84%) |
Jan 23, 2017 | 680.00 | 680.80 | 661.80 | 667.60 | 81,615 | +7.60(+1.15%) |
Jan 20, 2017 | 651.80 | 661.20 | 647.00 | 660.00 | 98,152 | -26.20(-3.82%) |
Jan 19, 2017 | 678.00 | 695.38 | 673.00 | 686.20 | 61,429 | -0.80(-0.12%) |
Jan 18, 2017 | 685.60 | 697.40 | 665.40 | 687.00 | 85,333 | +28.20(+4.28%) |
Jan 17, 2017 | 637.60 | 661.00 | 636.20 | 658.80 | 75,176 | -0.80(-0.12%) |
Jan 13, 2017 | 659.60 | 659.60 | 659.60 | 0 | +14.20(+2.20%) | |
Jan 12, 2017 | 638.60 | 652.60 | 636.00 | 645.40 | 85,787 | -19.80(-2.98%) |
Jan 11, 2017 | 686.40 | 703.70 | 651.30 | 665.20 | 184,714 | -37.30(-5.31%) |
Jan 10, 2017 | 668.60 | 703.50 | 667.50 | 702.50 | 97,782 | +28.90(+4.29%) |
Jan 09, 2017 | 651.90 | 676.30 | 651.20 | 673.60 | 110,371 | +38.50(+6.06%) |
Jan 06, 2017 | 627.80 | 642.40 | 622.30 | 635.10 | 84,189 | +1.70(+0.27%) |
Jan 05, 2017 | 633.00 | 654.00 | 622.50 | 633.40 | 136,010 | -13.20(-2.04%) |
Jan 04, 2017 | 662.90 | 669.80 | 640.30 | 646.60 | 72,220 | -14.60(-2.21%) |
Jan 03, 2017 | 604.00 | 669.40 | 602.47 | 661.20 | 185,750 | +28.20(+4.45%) |
Dec 30, 2016 | 633.00 | 633.00 | 633.00 | 0 | +0.40(+0.06%) | |
Dec 29, 2016 | 629.30 | 636.20 | 623.00 | 632.60 | 85,852 | +2.10(+0.33%) |
Dec 28, 2016 | 627.80 | 631.50 | 621.10 | 630.50 | 81,954 | -2.10(-0.33%) |
Dec 27, 2016 | 641.90 | 641.90 | 627.00 | 632.60 | 62,984 | -19.30(-2.96%) |
Dec 23, 2016 | 651.90 | 651.90 | 651.90 | 0 | -10.00(-1.51%) | |
Dec 22, 2016 | 659.00 | 661.90 | 648.78 | 661.90 | 64,614 | -2.90(-0.44%) |
Dec 21, 2016 | 644.30 | 668.47 | 641.90 | 664.80 | 118,206 | +17.80(+2.75%) |
Dec 20, 2016 | 640.00 | 650.80 | 636.00 | 647.00 | 99,392 | -13.60(-2.06%) |
Dec 19, 2016 | 656.60 | 662.40 | 648.40 | 660.60 | 77,337 | +7.60(+1.16%) |
Dec 16, 2016 | 664.80 | 670.35 | 649.77 | 653.00 | 132,932 | -21.60(-3.20%) |
Dec 15, 2016 | 693.10 | 695.22 | 665.20 | 674.60 | 122,396 | -3.20(-0.47%) |
Dec 14, 2016 | 652.20 | 680.60 | 636.76 | 677.80 | 223,935 | +39.80(+6.24%) |
Dec 13, 2016 | 630.60 | 649.00 | 629.00 | 638.00 | 141,316 | -11.60(-1.79%) |
Dec 12, 2016 | 618.40 | 653.40 | 613.50 | 649.60 | 176,961 | -23.20(-3.45%) |
Dec 09, 2016 | 672.20 | 680.29 | 669.10 | 672.80 | 114,184 | -16.40(-2.38%) |
Dec 08, 2016 | 707.90 | 718.53 | 688.00 | 689.20 | 206,451 | -25.20(-3.53%) |
Dec 07, 2016 | 707.00 | 719.00 | 696.60 | 714.40 | 182,039 | +22.40(+3.24%) |
Dec 06, 2016 | 698.70 | 703.40 | 684.00 | 692.00 | 137,332 | +8.40(+1.23%) |
Dec 05, 2016 | 654.70 | 684.70 | 652.80 | 683.60 | 123,410 | +12.40(+1.85%) |
Dec 02, 2016 | 678.10 | 688.60 | 667.10 | 671.20 | 145,223 | -18.70(-2.71%) |