Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 760.00 | 762.00 | 733.53 | 743.60 | 1,089 | -46.40(-5.87%) |
Feb 27, 2017 | 795.40 | 800.00 | 785.80 | 790.00 | 771 | +44.00(+5.90%) |
Feb 24, 2017 | 772.71 | 774.00 | 744.40 | 746.00 | 1,437 | -22.00(-2.86%) |
Feb 23, 2017 | 751.20 | 784.20 | 747.80 | 768.00 | 2,596 | -13.40(-1.71%) |
Feb 22, 2017 | 787.00 | 799.80 | 771.00 | 781.40 | 812 | -4.60(-0.59%) |
Feb 21, 2017 | 750.80 | 795.99 | 750.80 | 786.00 | 3,094 | +99.00(+14.41%) |
Feb 17, 2017 | 687.01 | 687.01 | 687.01 | 0 | +6.01(+0.88%) | |
Feb 16, 2017 | 652.06 | 684.95 | 647.60 | 681.00 | 3,142 | +34.20(+5.29%) |
Feb 15, 2017 | 636.00 | 646.80 | 629.60 | 646.80 | 554 | -4.11(-0.63%) |
Feb 14, 2017 | 660.00 | 666.00 | 645.00 | 650.91 | 748 | +2.11(+0.32%) |
Feb 13, 2017 | 640.00 | 651.14 | 632.00 | 648.80 | 1,129 | +32.00(+5.19%) |
Feb 10, 2017 | 618.60 | 620.00 | 610.00 | 616.80 | 1,408 | +28.00(+4.76%) |
Feb 09, 2017 | 572.00 | 594.31 | 568.80 | 588.80 | 1,292 | +2.20(+0.38%) |
Feb 08, 2017 | 594.20 | 595.60 | 576.40 | 586.60 | 1,291 | +3.40(+0.58%) |
Feb 07, 2017 | 584.80 | 593.00 | 583.00 | 583.20 | 886 | -38.40(-6.18%) |
Feb 06, 2017 | 630.60 | 630.64 | 614.80 | 621.60 | 945 | +5.40(+0.88%) |
Feb 03, 2017 | 615.00 | 620.00 | 608.40 | 616.20 | 1,127 | +42.20(+7.35%) |
Feb 02, 2017 | 594.00 | 594.00 | 568.05 | 574.00 | 545 | -8.80(-1.51%) |
Feb 01, 2017 | 584.00 | 584.40 | 574.80 | 582.80 | 787 | -6.00(-1.02%) |
Jan 31, 2017 | 594.00 | 597.79 | 586.40 | 588.80 | 1,036 | +31.18(+5.59%) |
Jan 30, 2017 | 555.40 | 557.62 | 549.20 | 557.62 | 1,492 | +40.42(+7.81%) |
Jan 27, 2017 | 536.00 | 537.33 | 508.04 | 517.20 | 992 | +4.00(+0.78%) |
Jan 26, 2017 | 491.40 | 516.87 | 475.00 | 513.20 | 3,806 | -6.64(-1.28%) |
Jan 25, 2017 | 529.00 | 537.40 | 518.80 | 519.84 | 1,947 | -17.96(-3.34%) |
Jan 24, 2017 | 528.80 | 545.20 | 525.00 | 537.80 | 981 | -10.23(-1.87%) |
Jan 23, 2017 | 570.00 | 573.00 | 548.03 | 548.03 | 1,557 | -19.11(-3.37%) |
Jan 20, 2017 | 540.80 | 573.80 | 530.00 | 567.14 | 2,259 | +27.54(+5.10%) |
Jan 19, 2017 | 552.40 | 563.80 | 514.84 | 539.60 | 3,717 | -4.40(-0.81%) |
Jan 18, 2017 | 540.00 | 549.52 | 525.20 | 544.00 | 2,415 | +23.00(+4.41%) |
Jan 17, 2017 | 527.60 | 527.60 | 512.29 | 521.00 | 839 | +4.55(+0.88%) |
Jan 13, 2017 | 516.45 | 516.45 | 516.45 | 0 | -10.49(-1.99%) | |
Jan 12, 2017 | 530.00 | 537.60 | 503.80 | 526.94 | 2,525 | -29.89(-5.37%) |
Jan 11, 2017 | 554.75 | 576.40 | 546.00 | 556.83 | 752 | -3.39(-0.61%) |
Jan 10, 2017 | 572.00 | 576.00 | 546.56 | 560.22 | 2,133 | -56.18(-9.11%) |
Jan 09, 2017 | 604.60 | 621.87 | 604.60 | 616.40 | 1,770 | +56.50(+10.09%) |
Jan 06, 2017 | 552.20 | 568.18 | 549.60 | 559.90 | 897 | +3.90(+0.70%) |
Jan 05, 2017 | 582.60 | 602.80 | 547.02 | 556.00 | 1,823 | -24.00(-4.14%) |
Jan 04, 2017 | 566.00 | 583.76 | 562.80 | 580.00 | 1,580 | +30.40(+5.53%) |
Jan 03, 2017 | 526.00 | 562.48 | 522.00 | 549.60 | 5,076 | +88.60(+19.22%) |
Dec 30, 2016 | 461.00 | 461.00 | 461.00 | 0 | +15.40(+3.46%) | |
Dec 29, 2016 | 444.40 | 456.17 | 435.19 | 445.60 | 2,547 | +7.60(+1.74%) |
Dec 28, 2016 | 466.00 | 466.40 | 428.76 | 438.00 | 2,166 | -25.20(-5.44%) |
Dec 27, 2016 | 469.00 | 473.60 | 455.00 | 463.20 | 1,810 | -12.80(-2.69%) |
Dec 23, 2016 | 476.00 | 476.00 | 476.00 | 0 | -39.60(-7.68%) | |
Dec 22, 2016 | 504.00 | 520.00 | 492.00 | 515.60 | 2,424 | +14.80(+2.96%) |
Dec 21, 2016 | 547.80 | 547.80 | 497.40 | 500.80 | 2,732 | -84.20(-14.39%) |
Dec 20, 2016 | 586.00 | 598.40 | 577.80 | 585.00 | 1,734 | +32.28(+5.84%) |
Dec 19, 2016 | 539.20 | 557.60 | 535.60 | 552.72 | 1,132 | -2.08(-0.37%) |
Dec 16, 2016 | 566.20 | 568.00 | 550.00 | 554.80 | 1,315 | +10.80(+1.99%) |
Dec 15, 2016 | 525.00 | 555.80 | 490.00 | 544.00 | 1,829 | +29.20(+5.67%) |
Dec 14, 2016 | 542.00 | 542.40 | 514.80 | 514.80 | 1,065 | -32.40(-5.92%) |
Dec 13, 2016 | 528.80 | 550.00 | 525.59 | 547.20 | 1,038 | +12.20(+2.28%) |
Dec 12, 2016 | 522.60 | 542.38 | 517.60 | 535.00 | 3,369 | +52.20(+10.81%) |
Dec 09, 2016 | 480.00 | 498.82 | 471.20 | 482.80 | 2,329 | -5.60(-1.15%) |
Dec 08, 2016 | 516.60 | 526.80 | 484.40 | 488.40 | 4,247 | -38.80(-7.36%) |
Dec 07, 2016 | 485.60 | 532.00 | 477.80 | 527.20 | 2,187 | +10.40(+2.01%) |
Dec 06, 2016 | 508.00 | 522.00 | 491.00 | 516.80 | 2,357 | -10.00(-1.90%) |
Dec 05, 2016 | 530.00 | 530.00 | 509.25 | 526.80 | 2,977 | -48.80(-8.48%) |
Dec 02, 2016 | 568.00 | 595.20 | 553.15 | 575.60 | 1,103 | +22.80(+4.12%) |