Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 680.53 | 687.62 | 677.18 | 679.79 | 36,858 | +4.85(+0.72%) |
Feb 27, 2017 | 683.52 | 683.52 | 673.08 | 674.94 | 91,667 | -8.20(-1.20%) |
Feb 24, 2017 | 689.11 | 691.74 | 682.40 | 683.14 | 55,826 | +8.58(+1.27%) |
Feb 23, 2017 | 676.43 | 687.25 | 674.57 | 674.57 | 46,527 | -4.48(-0.66%) |
Feb 22, 2017 | 683.52 | 686.13 | 676.80 | 679.04 | 46,243 | +0.00(+0.00%) |
Feb 21, 2017 | 686.50 | 689.11 | 678.14 | 679.04 | 44,479 | -14.17(-2.04%) |
Feb 17, 2017 | 693.21 | 693.21 | 693.21 | 0 | +0.75(+0.11%) | |
Feb 16, 2017 | 695.45 | 703.62 | 690.23 | 692.47 | 67,101 | +0.37(+0.05%) |
Feb 15, 2017 | 698.43 | 709.25 | 689.65 | 692.09 | 66,718 | -11.19(-1.59%) |
Feb 14, 2017 | 723.42 | 726.40 | 702.91 | 703.28 | 56,453 | -19.39(-2.68%) |
Feb 13, 2017 | 731.25 | 733.49 | 713.72 | 722.67 | 52,179 | -19.02(-2.56%) |
Feb 10, 2017 | 743.55 | 749.52 | 737.21 | 741.69 | 38,635 | -7.83(-1.04%) |
Feb 09, 2017 | 765.55 | 769.62 | 747.65 | 749.52 | 64,526 | -24.61(-3.18%) |
Feb 08, 2017 | 771.15 | 783.08 | 768.54 | 774.13 | 33,697 | +8.20(+1.07%) |
Feb 07, 2017 | 754.00 | 768.91 | 753.25 | 765.93 | 32,232 | +4.48(+0.59%) |
Feb 06, 2017 | 760.71 | 765.18 | 751.24 | 761.45 | 31,904 | +5.97(+0.79%) |
Feb 03, 2017 | 768.16 | 773.38 | 752.88 | 755.49 | 69,505 | -41.02(-5.15%) |
Feb 02, 2017 | 803.22 | 811.05 | 788.30 | 796.50 | 36,037 | +0.00(+0.00%) |
Feb 01, 2017 | 778.23 | 799.86 | 769.66 | 796.50 | 43,984 | +5.22(+0.66%) |
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%) |