Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 674.00 | 680.53 | 662.45 | 672.13 | 256,964 | -3.35(-0.50%) |
Mar 30, 2017 | 690.39 | 690.76 | 674.00 | 675.49 | 215,713 | -15.65(-2.26%) |
Mar 29, 2017 | 700.45 | 706.04 | 687.78 | 691.13 | 197,185 | -7.82(-1.12%) |
Mar 28, 2017 | 722.06 | 724.29 | 696.35 | 698.96 | 251,442 | -15.28(-2.14%) |
Mar 27, 2017 | 746.28 | 752.38 | 709.55 | 714.23 | 367,391 | -4.84(-0.67%) |
Mar 24, 2017 | 712.00 | 729.14 | 703.43 | 719.08 | 336,158 | -1.86(-0.26%) |
Mar 23, 2017 | 732.86 | 738.82 | 705.29 | 720.94 | 341,260 | -11.92(-1.63%) |
Mar 22, 2017 | 737.33 | 752.98 | 727.68 | 732.86 | 390,420 | +0.75(+0.10%) |
Mar 21, 2017 | 666.54 | 733.98 | 665.43 | 732.12 | 517,200 | +54.29(+8.01%) |
Mar 20, 2017 | 670.27 | 683.31 | 668.41 | 677.83 | 227,053 | +9.05(+1.35%) |
Mar 17, 2017 | 673.25 | 684.80 | 664.31 | 668.78 | 218,652 | -6.71(-0.99%) |
Mar 16, 2017 | 672.13 | 681.82 | 666.92 | 675.49 | 222,938 | -4.10(-0.60%) |
Mar 15, 2017 | 700.45 | 706.41 | 674.18 | 679.58 | 334,670 | -32.79(-4.60%) |
Mar 14, 2017 | 709.76 | 727.91 | 708.65 | 712.37 | 256,773 | +10.80(+1.54%) |
Mar 13, 2017 | 710.14 | 710.55 | 693.74 | 701.57 | 179,845 | -4.84(-0.69%) |
Mar 10, 2017 | 701.19 | 723.55 | 700.45 | 706.41 | 266,865 | -9.32(-1.30%) |
Mar 09, 2017 | 708.65 | 722.80 | 698.03 | 715.73 | 278,107 | +8.57(+1.21%) |
Mar 08, 2017 | 686.29 | 708.65 | 681.08 | 707.15 | 230,020 | +13.78(+1.99%) |
Mar 07, 2017 | 684.80 | 696.35 | 679.56 | 693.37 | 236,816 | +12.67(+1.86%) |
Mar 06, 2017 | 679.21 | 690.39 | 676.23 | 680.70 | 252,835 | +13.41(+2.01%) |
Mar 03, 2017 | 664.31 | 677.35 | 655.37 | 667.29 | 269,125 | +2.61(+0.39%) |
Mar 02, 2017 | 643.82 | 666.54 | 643.82 | 664.68 | 294,446 | +21.98(+3.42%) |
Mar 01, 2017 | 654.25 | 656.30 | 636.37 | 642.70 | 403,149 | -37.26(-5.48%) |
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%) |