Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 659.84 | 681.82 | 658.14 | 679.96 | 253,844 | +27.94(+4.29%) |
Feb 27, 2017 | 674.37 | 676.60 | 651.27 | 652.01 | 197,986 | -18.26(-2.72%) |
Feb 24, 2017 | 687.41 | 689.64 | 670.27 | 670.27 | 219,812 | +0.75(+0.11%) |
Feb 23, 2017 | 652.01 | 683.68 | 651.29 | 669.52 | 247,017 | +12.29(+1.87%) |
Feb 22, 2017 | 651.64 | 661.95 | 651.27 | 657.23 | 157,243 | +8.20(+1.26%) |
Feb 21, 2017 | 660.21 | 660.21 | 647.17 | 649.03 | 209,893 | -14.53(-2.19%) |
Feb 17, 2017 | 663.56 | 663.56 | 663.56 | 0 | -0.37(-0.06%) | |
Feb 16, 2017 | 659.47 | 676.98 | 654.25 | 663.94 | 298,067 | +5.96(+0.91%) |
Feb 15, 2017 | 678.47 | 679.96 | 654.99 | 657.98 | 250,956 | -11.92(-1.78%) |
Feb 14, 2017 | 682.19 | 686.66 | 667.29 | 669.90 | 200,534 | -7.08(-1.05%) |
Feb 13, 2017 | 670.27 | 679.96 | 663.19 | 676.98 | 196,822 | -4.47(-0.66%) |
Feb 10, 2017 | 684.80 | 693.37 | 675.52 | 681.45 | 242,769 | -16.77(-2.40%) |
Feb 09, 2017 | 723.92 | 724.29 | 692.62 | 698.21 | 328,788 | -30.18(-4.14%) |
Feb 08, 2017 | 733.98 | 745.90 | 724.67 | 728.39 | 264,505 | +3.73(+0.51%) |
Feb 07, 2017 | 714.61 | 732.12 | 705.66 | 724.67 | 228,252 | +8.57(+1.20%) |
Feb 06, 2017 | 707.15 | 721.50 | 701.19 | 716.10 | 223,077 | +16.02(+2.29%) |
Feb 03, 2017 | 714.23 | 721.69 | 698.59 | 700.08 | 276,737 | -33.90(-4.62%) |
Feb 02, 2017 | 725.41 | 738.08 | 719.13 | 733.98 | 179,434 | +7.45(+1.03%) |
Feb 01, 2017 | 710.14 | 734.76 | 700.45 | 726.53 | 251,454 | -0.37(-0.05%) |
Jan 31, 2017 | 748.51 | 755.22 | 720.94 | 726.90 | 265,401 | -13.78(-1.86%) |
Jan 30, 2017 | 727.65 | 757.45 | 727.27 | 740.69 | 313,574 | +28.69(+4.03%) |
Jan 27, 2017 | 703.06 | 720.54 | 699.33 | 712.00 | 186,064 | +8.20(+1.16%) |
Jan 26, 2017 | 695.61 | 708.65 | 693.00 | 703.80 | 210,272 | +7.82(+1.12%) |
Jan 25, 2017 | 700.45 | 701.19 | 691.68 | 695.98 | 292,396 | -22.36(-3.11%) |
Jan 24, 2017 | 743.29 | 745.90 | 711.25 | 718.33 | 254,316 | -33.53(-4.46%) |
Jan 23, 2017 | 749.26 | 764.16 | 738.45 | 751.87 | 218,136 | +8.94(+1.20%) |
Jan 20, 2017 | 745.53 | 752.24 | 734.73 | 742.92 | 221,795 | -11.55(-1.53%) |
Jan 19, 2017 | 731.37 | 763.04 | 726.16 | 754.47 | 230,061 | +18.26(+2.48%) |
Jan 18, 2017 | 737.71 | 750.75 | 734.43 | 736.22 | 170,584 | -7.45(-1.00%) |
Jan 17, 2017 | 725.04 | 747.48 | 723.55 | 743.67 | 251,755 | +29.43(+4.12%) |
Jan 13, 2017 | 714.23 | 714.23 | 714.23 | 0 | -16.77(-2.29%) | |
Jan 12, 2017 | 716.84 | 756.71 | 716.03 | 731.00 | 301,591 | +16.77(+2.35%) |
Jan 11, 2017 | 716.10 | 728.39 | 706.82 | 714.23 | 266,024 | -2.61(-0.36%) |
Jan 10, 2017 | 735.10 | 739.57 | 713.12 | 716.84 | 223,885 | -21.98(-2.98%) |
Jan 09, 2017 | 726.53 | 743.67 | 723.92 | 738.82 | 215,723 | +13.78(+1.90%) |
Jan 06, 2017 | 713.49 | 725.04 | 709.02 | 725.04 | 209,066 | +7.45(+1.04%) |
Jan 05, 2017 | 697.84 | 727.27 | 693.37 | 717.59 | 274,529 | +25.34(+3.66%) |
Jan 04, 2017 | 720.94 | 721.31 | 690.76 | 692.25 | 301,924 | -36.88(-5.06%) |
Jan 03, 2017 | 713.49 | 746.28 | 707.90 | 729.14 | 234,549 | -10.43(-1.41%) |
Dec 30, 2016 | 739.57 | 739.57 | 739.57 | 0 | +7.08(+0.97%) | |
Dec 29, 2016 | 733.24 | 743.62 | 717.59 | 732.49 | 213,493 | -2.24(-0.30%) |
Dec 28, 2016 | 709.39 | 741.06 | 707.53 | 734.73 | 174,938 | +22.36(+3.14%) |
Dec 27, 2016 | 719.45 | 719.45 | 702.31 | 712.37 | 117,071 | -9.32(-1.29%) |
Dec 23, 2016 | 721.69 | 721.69 | 721.69 | 0 | -12.29(-1.68%) | |
Dec 22, 2016 | 714.98 | 741.25 | 711.63 | 733.98 | 198,695 | +18.63(+2.60%) |
Dec 21, 2016 | 703.80 | 715.35 | 698.96 | 715.35 | 188,710 | +12.67(+1.80%) |
Dec 20, 2016 | 714.23 | 717.59 | 698.59 | 702.68 | 213,508 | -17.14(-2.38%) |
Dec 19, 2016 | 732.12 | 734.35 | 714.23 | 719.82 | 238,055 | -14.90(-2.03%) |
Dec 16, 2016 | 727.65 | 738.82 | 709.02 | 734.73 | 271,183 | +4.84(+0.66%) |
Dec 15, 2016 | 744.04 | 750.61 | 714.61 | 729.88 | 294,995 | -17.88(-2.39%) |
Dec 14, 2016 | 727.65 | 752.61 | 713.15 | 747.77 | 451,988 | +26.82(+3.72%) |
Dec 13, 2016 | 710.51 | 731.00 | 702.31 | 720.94 | 278,369 | +0.00(+0.00%) |
Dec 12, 2016 | 704.92 | 726.53 | 695.61 | 720.94 | 284,183 | +21.24(+3.04%) |
Dec 09, 2016 | 697.47 | 707.90 | 691.51 | 699.70 | 242,397 | -3.73(-0.53%) |
Dec 08, 2016 | 732.86 | 740.32 | 700.82 | 703.43 | 370,424 | -35.02(-4.74%) |
Dec 07, 2016 | 760.81 | 767.70 | 733.61 | 738.45 | 247,458 | -21.61(-2.84%) |
Dec 06, 2016 | 780.18 | 792.85 | 755.57 | 760.06 | 229,597 | -24.59(-3.13%) |
Dec 05, 2016 | 808.50 | 809.62 | 782.42 | 784.65 | 231,754 | -44.71(-5.39%) |
Dec 02, 2016 | 828.24 | 836.07 | 817.81 | 829.36 | 177,457 | +0.75(+0.09%) |