Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 725.64 | 726.55 | 718.07 | 724.98 | 1,938,773 | +0.57(+0.08%) |
Jan 30, 2017 | 728.45 | 731.92 | 723.34 | 724.41 | 339,936 | -5.59(-0.77%) |
Jan 27, 2017 | 729.55 | 731.21 | 723.45 | 730.00 | 320,772 | +0.11(+0.02%) |
Jan 26, 2017 | 736.17 | 739.82 | 729.82 | 729.89 | 361,619 | -5.11(-0.70%) |
Jan 25, 2017 | 743.43 | 744.28 | 734.06 | 735.00 | 391,111 | -3.43(-0.46%) |
Jan 24, 2017 | 742.14 | 746.50 | 735.41 | 738.43 | 355,222 | -0.92(-0.12%) |
Jan 23, 2017 | 753.60 | 754.10 | 730.99 | 739.35 | 701,214 | -30.67(-3.98%) |
Jan 20, 2017 | 771.20 | 775.00 | 764.21 | 770.02 | 340,404 | +0.12(+0.02%) |
Jan 19, 2017 | 775.07 | 776.48 | 767.00 | 769.90 | 255,533 | -8.40(-1.08%) |
Jan 18, 2017 | 785.54 | 785.67 | 772.55 | 778.30 | 308,007 | -3.99(-0.51%) |
Jan 17, 2017 | 780.26 | 787.30 | 780.26 | 782.29 | 278,706 | +2.48(+0.32%) |
Jan 13, 2017 | 779.81 | 779.81 | 779.81 | 0 | -10.46(-1.32%) | |
Jan 12, 2017 | 788.35 | 790.97 | 781.70 | 790.27 | 213,659 | -1.73(-0.22%) |
Jan 11, 2017 | 796.16 | 800.00 | 787.69 | 792.00 | 171,024 | -1.68(-0.21%) |
Jan 10, 2017 | 788.72 | 797.16 | 788.60 | 793.68 | 186,478 | +3.34(+0.42%) |
Jan 09, 2017 | 795.73 | 795.73 | 788.39 | 790.34 | 127,125 | -2.57(-0.32%) |
Jan 06, 2017 | 791.00 | 796.74 | 788.26 | 792.91 | 216,484 | +0.91(+0.11%) |
Jan 05, 2017 | 788.72 | 795.99 | 785.01 | 792.00 | 243,301 | -1.04(-0.13%) |
Jan 04, 2017 | 789.94 | 795.88 | 786.80 | 793.04 | 187,533 | +1.58(+0.20%) |
Jan 03, 2017 | 795.58 | 802.15 | 784.39 | 791.46 | 248,931 | +1.67(+0.21%) |
Dec 30, 2016 | 789.79 | 789.79 | 789.79 | 0 | -8.70(-1.09%) | |
Dec 29, 2016 | 795.63 | 803.96 | 795.63 | 798.49 | 204,928 | +2.60(+0.33%) |
Dec 28, 2016 | 804.22 | 805.10 | 794.49 | 795.89 | 156,632 | -7.68(-0.96%) |
Dec 27, 2016 | 799.02 | 805.78 | 798.02 | 803.57 | 210,258 | +7.75(+0.97%) |
Dec 23, 2016 | 795.82 | 795.82 | 795.82 | 0 | -3.79(-0.47%) | |
Dec 22, 2016 | 801.40 | 806.77 | 790.96 | 799.61 | 278,043 | -4.01(-0.50%) |
Dec 21, 2016 | 808.51 | 809.52 | 802.87 | 803.62 | 225,735 | -3.70(-0.46%) |
Dec 20, 2016 | 798.81 | 808.10 | 798.37 | 807.32 | 184,288 | +8.63(+1.08%) |
Dec 19, 2016 | 794.02 | 805.56 | 794.02 | 798.69 | 306,301 | +3.97(+0.50%) |
Dec 16, 2016 | 799.88 | 805.09 | 789.30 | 794.72 | 458,723 | -0.85(-0.11%) |
Dec 15, 2016 | 790.54 | 797.05 | 786.05 | 795.57 | 355,264 | +6.61(+0.84%) |
Dec 14, 2016 | 800.00 | 804.92 | 787.59 | 788.96 | 236,524 | -14.04(-1.75%) |
Dec 13, 2016 | 802.90 | 808.95 | 802.08 | 803.00 | 207,979 | +0.63(+0.08%) |
Dec 12, 2016 | 802.47 | 805.98 | 796.57 | 802.37 | 227,939 | -0.73(-0.09%) |
Dec 09, 2016 | 810.81 | 811.59 | 799.10 | 803.10 | 360,422 | -4.61(-0.57%) |
Dec 08, 2016 | 807.52 | 813.70 | 802.20 | 807.71 | 330,124 | -2.16(-0.27%) |
Dec 07, 2016 | 789.94 | 810.00 | 784.21 | 809.87 | 501,864 | +30.06(+3.85%) |
Dec 06, 2016 | 787.00 | 792.46 | 778.11 | 779.81 | 444,813 | +3.39(+0.44%) |
Dec 05, 2016 | 786.14 | 787.77 | 772.35 | 776.42 | 391,463 | -7.32(-0.93%) |
Dec 02, 2016 | 783.26 | 789.71 | 781.01 | 783.74 | 242,616 | +2.98(+0.38%) |
Dec 01, 2016 | 780.61 | 789.04 | 778.13 | 780.76 | 299,155 | -2.42(-0.31%) |
Nov 30, 2016 | 790.66 | 791.51 | 779.89 | 783.18 | 340,537 | -7.06(-0.89%) |
Nov 29, 2016 | 793.90 | 798.84 | 789.13 | 790.24 | 256,500 | -3.66(-0.46%) |
Nov 28, 2016 | 795.00 | 801.77 | 790.83 | 793.90 | 273,760 | -4.06(-0.51%) |
Nov 25, 2016 | 796.15 | 809.78 | 795.01 | 797.96 | 128,614 | -0.09(-0.01%) |
Nov 23, 2016 | 798.05 | 798.05 | 798.05 | 0 | +4.26(+0.54%) | |
Nov 22, 2016 | 780.03 | 795.49 | 777.93 | 793.79 | 423,932 | +15.89(+2.04%) |
Nov 21, 2016 | 753.84 | 779.53 | 752.85 | 777.90 | 319,020 | +22.66(+3.00%) |
Nov 18, 2016 | 772.19 | 773.25 | 752.82 | 755.24 | 271,150 | -17.88(-2.31%) |
Nov 17, 2016 | 750.11 | 775.35 | 750.11 | 773.12 | 326,332 | +21.17(+2.82%) |
Nov 16, 2016 | 745.81 | 754.25 | 741.50 | 751.95 | 310,606 | +7.15(+0.96%) |
Nov 15, 2016 | 743.00 | 758.89 | 739.57 | 744.80 | 483,499 | +15.44(+2.12%) |
Nov 14, 2016 | 751.00 | 752.99 | 727.37 | 729.36 | 513,945 | -20.99(-2.80%) |
Nov 11, 2016 | 744.49 | 752.00 | 742.16 | 750.35 | 196,394 | +4.07(+0.55%) |
Nov 10, 2016 | 743.00 | 753.66 | 740.85 | 746.28 | 361,246 | +5.43(+0.73%) |
Nov 09, 2016 | 721.41 | 742.99 | 720.45 | 740.85 | 288,177 | +8.97(+1.23%) |
Nov 08, 2016 | 733.15 | 736.94 | 729.06 | 731.88 | 289,710 | -0.99(-0.14%) |
Nov 07, 2016 | 735.81 | 739.55 | 730.77 | 732.87 | 360,138 | +1.22(+0.17%) |
Nov 04, 2016 | 742.30 | 744.09 | 729.00 | 731.65 | 349,752 | -7.22(-0.98%) |
Nov 03, 2016 | 740.62 | 745.01 | 737.59 | 738.87 | 241,467 | +0.84(+0.11%) |
Nov 02, 2016 | 730.43 | 742.75 | 730.10 | 738.03 | 160,321 | +3.58(+0.49%) |