Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 595.61 | 598.70 | 580.16 | 587.11 | 7,118 | -8.50(-1.43%) |
Jan 30, 2017 | 627.28 | 629.60 | 595.61 | 595.61 | 8,330 | -39.40(-6.20%) |
Jan 27, 2017 | 635.78 | 635.78 | 619.55 | 635.01 | 8,357 | +2.32(+0.37%) |
Jan 26, 2017 | 616.47 | 633.46 | 613.38 | 632.69 | 7,551 | +19.31(+3.15%) |
Jan 25, 2017 | 608.74 | 624.19 | 606.42 | 613.38 | 5,346 | +6.18(+1.02%) |
Jan 24, 2017 | 593.29 | 612.61 | 587.88 | 607.20 | 7,567 | +13.90(+2.34%) |
Jan 23, 2017 | 588.66 | 596.38 | 587.11 | 593.29 | 6,558 | +6.18(+1.05%) |
Jan 20, 2017 | 587.11 | 600.24 | 585.57 | 587.11 | 3,417 | +0.00(+0.00%) |
Jan 19, 2017 | 597.93 | 601.02 | 579.77 | 587.11 | 5,967 | -11.59(-1.94%) |
Jan 18, 2017 | 596.38 | 601.02 | 588.66 | 598.70 | 4,526 | +3.86(+0.65%) |
Jan 17, 2017 | 598.70 | 601.02 | 590.20 | 594.84 | 5,056 | +0.00(+0.00%) |
Jan 13, 2017 | 594.84 | 594.84 | 594.84 | 0 | +5.41(+0.92%) | |
Jan 12, 2017 | 602.56 | 603.33 | 579.39 | 589.43 | 8,742 | -14.68(-2.43%) |
Jan 11, 2017 | 595.61 | 609.51 | 591.75 | 604.11 | 9,002 | -3.86(-0.64%) |
Jan 10, 2017 | 594.06 | 614.92 | 590.20 | 607.97 | 9,058 | +13.13(+2.21%) |
Jan 09, 2017 | 598.70 | 599.86 | 583.63 | 594.84 | 10,436 | -4.63(-0.77%) |
Jan 06, 2017 | 602.56 | 606.42 | 581.70 | 599.47 | 8,294 | -3.86(-0.64%) |
Jan 05, 2017 | 604.11 | 611.83 | 599.47 | 603.33 | 6,695 | -9.27(-1.51%) |
Jan 04, 2017 | 586.34 | 612.61 | 579.39 | 612.61 | 9,867 | +0.77(+0.13%) |
Jan 03, 2017 | 601.02 | 613.38 | 599.35 | 611.83 | 8,283 | +12.36(+2.06%) |
Dec 30, 2016 | 599.47 | 599.47 | 599.47 | 0 | +10.04(+1.70%) | |
Dec 29, 2016 | 587.11 | 600.24 | 587.11 | 589.43 | 6,760 | +1.54(+0.26%) |
Dec 28, 2016 | 589.43 | 600.24 | 582.48 | 587.88 | 5,174 | -2.32(-0.39%) |
Dec 27, 2016 | 592.48 | 596.67 | 587.92 | 590.20 | 6,921 | -0.76(-0.13%) |
Dec 23, 2016 | 590.96 | 590.96 | 590.96 | 0 | +9.13(+1.57%) | |
Dec 22, 2016 | 581.84 | 588.68 | 574.99 | 581.84 | 5,591 | +0.00(+0.00%) |
Dec 21, 2016 | 595.53 | 598.57 | 576.51 | 581.84 | 11,213 | -11.41(-1.92%) |
Dec 20, 2016 | 586.40 | 595.91 | 584.88 | 593.24 | 8,975 | +11.41(+1.96%) |
Dec 19, 2016 | 572.71 | 585.64 | 572.71 | 581.84 | 8,068 | +13.69(+2.41%) |
Dec 16, 2016 | 565.86 | 575.75 | 565.47 | 568.14 | 23,616 | +8.37(+1.49%) |
Dec 15, 2016 | 552.17 | 567.38 | 548.37 | 559.78 | 8,449 | +9.13(+1.66%) |
Dec 14, 2016 | 568.91 | 578.79 | 549.13 | 550.65 | 15,648 | -19.77(-3.47%) |
Dec 13, 2016 | 582.60 | 587.92 | 563.58 | 570.43 | 7,882 | -9.89(-1.70%) |
Dec 12, 2016 | 594.00 | 595.14 | 571.19 | 580.31 | 9,576 | -10.65(-1.80%) |
Dec 09, 2016 | 589.44 | 595.14 | 583.65 | 590.96 | 9,666 | +1.52(+0.26%) |
Dec 08, 2016 | 592.48 | 601.61 | 582.60 | 589.44 | 9,664 | -3.04(-0.51%) |
Dec 07, 2016 | 566.62 | 596.67 | 564.34 | 592.48 | 11,460 | +25.86(+4.56%) |
Dec 06, 2016 | 549.13 | 574.61 | 545.71 | 566.62 | 9,271 | +17.49(+3.19%) |
Dec 05, 2016 | 538.48 | 552.93 | 536.20 | 549.13 | 8,214 | +15.97(+3.00%) |
Dec 02, 2016 | 547.61 | 549.89 | 533.16 | 533.16 | 6,926 | -12.93(-2.37%) |
Dec 01, 2016 | 537.72 | 550.65 | 531.64 | 546.09 | 12,246 | +11.41(+2.13%) |
Nov 30, 2016 | 524.79 | 536.96 | 518.71 | 534.68 | 11,244 | +10.65(+2.03%) |
Nov 29, 2016 | 513.38 | 532.40 | 512.62 | 524.03 | 11,246 | +16.73(+3.30%) |
Nov 28, 2016 | 511.86 | 517.19 | 506.54 | 507.30 | 5,669 | -7.60(-1.48%) |
Nov 25, 2016 | 510.34 | 516.81 | 508.82 | 514.90 | 1,480 | +3.80(+0.74%) |
Nov 23, 2016 | 511.10 | 511.10 | 511.10 | 0 | +1.52(+0.30%) | |
Nov 22, 2016 | 501.98 | 510.34 | 498.93 | 509.58 | 4,588 | +12.17(+2.45%) |
Nov 21, 2016 | 501.21 | 505.78 | 492.47 | 497.41 | 4,062 | +3.80(+0.77%) |
Nov 18, 2016 | 495.89 | 498.17 | 489.81 | 493.61 | 5,320 | -2.28(-0.46%) |
Nov 17, 2016 | 500.45 | 508.06 | 490.19 | 495.89 | 4,589 | -5.32(-1.06%) |
Nov 16, 2016 | 492.09 | 501.21 | 492.09 | 501.21 | 5,941 | +6.84(+1.38%) |
Nov 15, 2016 | 504.26 | 505.02 | 484.86 | 494.37 | 5,451 | -8.37(-1.66%) |
Nov 14, 2016 | 477.64 | 503.50 | 475.36 | 502.74 | 9,033 | +28.90(+6.10%) |
Nov 11, 2016 | 457.86 | 478.40 | 455.58 | 473.83 | 11,462 | +18.25(+4.01%) |
Nov 10, 2016 | 470.79 | 470.79 | 443.98 | 455.58 | 12,784 | -8.37(-1.80%) |
Nov 09, 2016 | 426.68 | 466.23 | 423.64 | 463.95 | 13,605 | +23.58(+5.35%) |
Nov 08, 2016 | 424.40 | 445.69 | 418.31 | 440.37 | 9,556 | +14.45(+3.39%) |
Nov 07, 2016 | 426.68 | 432.76 | 423.00 | 425.92 | 12,269 | +9.13(+2.19%) |
Nov 04, 2016 | 420.60 | 425.16 | 406.90 | 416.79 | 8,605 | -3.04(-0.72%) |
Nov 03, 2016 | 424.40 | 427.82 | 418.31 | 419.83 | 6,874 | -1.52(-0.36%) |
Nov 02, 2016 | 421.36 | 427.34 | 419.45 | 421.36 | 4,312 | -1.52(-0.36%) |