Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 791.36 | 818.18 | 788.75 | 816.32 | 220,452 | +12.67(+1.58%) |
Nov 29, 2016 | 799.55 | 807.38 | 788.97 | 803.65 | 195,869 | +1.49(+0.19%) |
Nov 28, 2016 | 775.71 | 806.26 | 774.22 | 802.16 | 223,549 | +29.06(+3.76%) |
Nov 25, 2016 | 778.69 | 782.04 | 773.10 | 773.10 | 80,499 | -7.82(-1.00%) |
Nov 23, 2016 | 780.93 | 780.93 | 780.93 | 0 | -14.16(-1.78%) | |
Nov 22, 2016 | 808.87 | 817.07 | 793.97 | 795.08 | 246,871 | -23.10(-2.82%) |
Nov 21, 2016 | 824.52 | 837.18 | 810.98 | 818.18 | 215,143 | -12.30(-1.48%) |
Nov 18, 2016 | 835.70 | 842.59 | 827.87 | 830.48 | 181,163 | -11.92(-1.42%) |
Nov 17, 2016 | 850.60 | 854.14 | 832.71 | 842.40 | 316,254 | -15.28(-1.78%) |
Nov 16, 2016 | 864.01 | 869.23 | 849.48 | 857.68 | 241,713 | -1.12(-0.13%) |
Nov 15, 2016 | 872.21 | 883.75 | 851.34 | 858.79 | 270,858 | -7.08(-0.82%) |
Nov 14, 2016 | 870.72 | 882.97 | 843.15 | 865.87 | 457,598 | -37.63(-4.16%) |
Nov 11, 2016 | 960.51 | 971.09 | 896.80 | 903.50 | 392,275 | -68.93(-7.09%) |
Nov 10, 2016 | 978.02 | 1019 | 950.45 | 972.43 | 486,398 | -48.81(-4.78%) |
Nov 09, 2016 | 1153 | 1153 | 1013 | 1021 | 424,496 | -103.95(-9.24%) |
Nov 08, 2016 | 1142 | 1158 | 1108 | 1125 | 160,695 | -8.94(-0.79%) |
Nov 07, 2016 | 1151 | 1161 | 1126 | 1134 | 197,496 | -89.42(-7.31%) |
Nov 04, 2016 | 1239 | 1245 | 1186 | 1224 | 229,618 | -24.59(-1.97%) |
Nov 03, 2016 | 1218 | 1251 | 1208 | 1248 | 198,698 | +20.49(+1.67%) |
Nov 02, 2016 | 1191 | 1235 | 1186 | 1228 | 239,868 | +43.22(+3.65%) |
Nov 01, 2016 | 1137 | 1207 | 1137 | 1184 | 242,503 | +42.10(+3.69%) |
Oct 31, 2016 | 1152 | 1164 | 1138 | 1142 | 153,850 | -13.41(-1.16%) |
Oct 28, 2016 | 1148 | 1164 | 1127 | 1156 | 344,548 | +8.57(+0.75%) |
Oct 27, 2016 | 1098 | 1154 | 1098 | 1147 | 261,196 | +39.86(+3.60%) |
Oct 26, 2016 | 1099 | 1116 | 1075 | 1107 | 210,336 | +29.81(+2.77%) |
Oct 25, 2016 | 1054 | 1085 | 1050 | 1078 | 144,771 | +25.34(+2.41%) |
Oct 24, 2016 | 1049 | 1064 | 1034 | 1052 | 191,934 | -22.73(-2.11%) |
Oct 21, 2016 | 1095 | 1099 | 1066 | 1075 | 160,031 | +2.98(+0.28%) |
Oct 20, 2016 | 1072 | 1091 | 1060 | 1072 | 190,110 | +8.94(+0.84%) |
Oct 19, 2016 | 1071 | 1089 | 1051 | 1063 | 158,820 | -14.53(-1.35%) |
Oct 18, 2016 | 1061 | 1085 | 1060 | 1078 | 143,521 | -17.88(-1.63%) |
Oct 17, 2016 | 1088 | 1099 | 1080 | 1095 | 143,508 | +4.47(+0.41%) |
Oct 14, 2016 | 1067 | 1092 | 1054 | 1091 | 179,131 | +12.29(+1.14%) |
Oct 13, 2016 | 1076 | 1100 | 1066 | 1079 | 242,809 | +26.08(+2.48%) |
Oct 12, 2016 | 1049 | 1063 | 1036 | 1053 | 182,389 | +2.61(+0.25%) |
Oct 11, 2016 | 1003 | 1067 | 1001 | 1050 | 262,736 | +52.16(+5.23%) |
Oct 10, 2016 | 1014 | 1014 | 985.10 | 997.77 | 180,160 | -34.65(-3.36%) |
Oct 07, 2016 | 1004 | 1047 | 996.65 | 1032 | 200,779 | +23.85(+2.36%) |
Oct 06, 2016 | 1009 | 1032 | 1004 | 1009 | 158,467 | +3.35(+0.33%) |
Oct 05, 2016 | 1014 | 1014 | 987.71 | 1005 | 214,014 | -19.37(-1.89%) |
Oct 04, 2016 | 1003 | 1037 | 997.39 | 1025 | 234,474 | +16.02(+1.59%) |
Oct 03, 2016 | 1009 | 1025 | 1003 | 1009 | 145,783 | +7.45(+0.74%) |
Sep 30, 2016 | 1020 | 1034 | 986.22 | 1001 | 187,417 | -31.67(-3.07%) |
Sep 29, 2016 | 992.55 | 1038 | 992.55 | 1033 | 239,398 | +40.61(+4.09%) |
Sep 28, 2016 | 1010 | 1030 | 989.57 | 992.18 | 183,699 | -21.24(-2.10%) |
Sep 27, 2016 | 1029 | 1037 | 1010 | 1013 | 166,273 | -13.41(-1.31%) |
Sep 26, 2016 | 1013 | 1030 | 1004 | 1027 | 181,010 | +30.55(+3.07%) |
Sep 23, 2016 | 980.26 | 997.13 | 972.85 | 996.28 | 150,950 | +19.37(+1.98%) |
Sep 22, 2016 | 1002 | 1003 | 975.04 | 976.90 | 223,550 | -45.46(-4.45%) |
Sep 21, 2016 | 1056 | 1069 | 1020 | 1022 | 247,028 | -43.59(-4.09%) |
Sep 20, 2016 | 1041 | 1067 | 1040 | 1066 | 125,085 | +11.92(+1.13%) |
Sep 19, 2016 | 1063 | 1072 | 1031 | 1054 | 190,150 | -21.61(-2.01%) |
Sep 16, 2016 | 1085 | 1095 | 1072 | 1076 | 174,485 | +5.97(+0.56%) |
Sep 15, 2016 | 1110 | 1113 | 1067 | 1070 | 219,918 | -42.11(-3.79%) |
Sep 14, 2016 | 1106 | 1119 | 1087 | 1112 | 244,825 | +1.49(+0.13%) |
Sep 13, 2016 | 1074 | 1129 | 1070 | 1110 | 348,038 | +57.75(+5.49%) |
Sep 12, 2016 | 1111 | 1116 | 1051 | 1053 | 314,561 | -44.33(-4.04%) |
Sep 09, 2016 | 1027 | 1097 | 1026 | 1097 | 391,370 | +94.26(+9.40%) |
Sep 08, 2016 | 1000 | 1012 | 997.39 | 1003 | 159,055 | +4.47(+0.45%) |
Sep 07, 2016 | 1019 | 1020 | 997.02 | 998.14 | 200,070 | -17.51(-1.72%) |
Sep 06, 2016 | 1009 | 1032 | 1008 | 1016 | 132,144 | -3.73(-0.37%) |
Sep 02, 2016 | 1032 | 1019 | 1019 | 1019 | 220,753 | -30.55(-2.91%) |