Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 772.60 | 792.00 | 766.40 | 782.00 | 58,950 | +3.00(+0.39%) |
Apr 27, 2017 | 796.20 | 808.80 | 777.00 | 779.00 | 88,204 | +1.60(+0.21%) |
Apr 26, 2017 | 781.40 | 783.40 | 749.40 | 777.40 | 108,260 | +15.40(+2.02%) |
Apr 25, 2017 | 782.40 | 789.60 | 760.00 | 762.00 | 69,242 | -16.60(-2.13%) |
Apr 24, 2017 | 773.00 | 784.23 | 770.00 | 778.60 | 103,028 | +10.20(+1.33%) |
Apr 21, 2017 | 737.00 | 778.40 | 736.42 | 768.40 | 177,108 | +31.20(+4.23%) |
Apr 20, 2017 | 731.80 | 740.84 | 718.60 | 737.20 | 121,330 | +10.60(+1.46%) |
Apr 19, 2017 | 677.80 | 739.40 | 675.40 | 726.60 | 217,399 | +51.40(+7.61%) |
Apr 18, 2017 | 680.60 | 688.00 | 668.80 | 675.20 | 79,226 | +1.20(+0.18%) |
Apr 17, 2017 | 665.60 | 675.40 | 663.60 | 674.00 | 41,424 | +8.20(+1.23%) |
Apr 13, 2017 | 660.00 | 669.20 | 657.54 | 665.80 | 62,947 | -2.80(-0.42%) |
Apr 12, 2017 | 654.40 | 672.00 | 650.60 | 668.60 | 86,870 | +6.20(+0.94%) |
Apr 11, 2017 | 666.20 | 674.98 | 657.40 | 662.40 | 149,645 | -3.60(-0.54%) |
Apr 10, 2017 | 673.20 | 677.29 | 665.00 | 666.00 | 69,680 | -22.60(-3.28%) |
Apr 07, 2017 | 697.00 | 699.57 | 686.60 | 688.60 | 62,756 | -13.60(-1.94%) |
Apr 06, 2017 | 705.40 | 708.60 | 699.00 | 702.20 | 66,954 | -23.00(-3.17%) |
Apr 05, 2017 | 702.00 | 729.20 | 697.20 | 725.20 | 123,683 | +5.40(+0.75%) |
Apr 04, 2017 | 733.00 | 737.38 | 717.10 | 719.80 | 91,859 | -23.80(-3.20%) |
Apr 03, 2017 | 734.40 | 747.40 | 732.64 | 743.60 | 58,068 | +12.20(+1.67%) |
Mar 31, 2017 | 748.40 | 748.80 | 728.40 | 731.40 | 82,416 | -9.40(-1.27%) |
Mar 30, 2017 | 755.20 | 760.35 | 737.96 | 740.80 | 129,265 | -29.80(-3.87%) |
Mar 29, 2017 | 801.80 | 801.80 | 766.60 | 770.60 | 128,660 | -35.60(-4.42%) |
Mar 28, 2017 | 812.00 | 815.70 | 792.60 | 806.20 | 117,417 | -18.60(-2.26%) |
Mar 27, 2017 | 843.00 | 849.60 | 823.40 | 824.80 | 70,796 | +8.60(+1.05%) |
Mar 24, 2017 | 823.40 | 834.00 | 815.30 | 816.20 | 58,947 | -12.40(-1.50%) |
Mar 23, 2017 | 824.60 | 832.40 | 820.00 | 828.60 | 46,688 | +15.80(+1.94%) |
Mar 22, 2017 | 828.40 | 850.20 | 807.84 | 812.80 | 127,889 | +1.00(+0.12%) |
Mar 21, 2017 | 784.80 | 818.20 | 778.80 | 811.80 | 103,180 | +24.20(+3.07%) |
Mar 20, 2017 | 791.60 | 795.82 | 775.40 | 787.60 | 86,171 | +9.80(+1.26%) |
Mar 17, 2017 | 767.00 | 781.12 | 765.80 | 777.80 | 51,913 | +3.20(+0.41%) |
Mar 16, 2017 | 771.60 | 785.60 | 770.20 | 774.60 | 92,752 | +1.40(+0.18%) |
Mar 15, 2017 | 784.80 | 793.80 | 767.80 | 773.20 | 213,976 | -27.80(-3.47%) |
Mar 14, 2017 | 816.00 | 829.00 | 799.40 | 801.00 | 157,013 | +12.00(+1.52%) |
Mar 13, 2017 | 787.40 | 797.40 | 779.60 | 789.00 | 107,306 | +2.00(+0.25%) |
Mar 10, 2017 | 754.40 | 792.20 | 753.80 | 787.00 | 192,280 | +36.40(+4.85%) |
Mar 09, 2017 | 747.80 | 781.60 | 745.60 | 750.60 | 310,480 | +17.40(+2.37%) |
Mar 08, 2017 | 681.80 | 739.00 | 670.40 | 733.20 | 222,105 | +68.80(+10.36%) |
Mar 07, 2017 | 651.20 | 665.40 | 651.00 | 664.40 | 67,858 | +2.20(+0.33%) |
Mar 06, 2017 | 658.60 | 667.00 | 654.60 | 662.20 | 72,105 | -0.80(-0.12%) |
Mar 03, 2017 | 675.20 | 675.80 | 659.40 | 663.00 | 53,249 | -14.00(-2.07%) |
Mar 02, 2017 | 672.80 | 679.60 | 664.40 | 677.00 | 85,342 | +26.00(+3.99%) |
Mar 01, 2017 | 640.00 | 652.20 | 636.60 | 651.00 | 94,753 | +5.00(+0.77%) |
Feb 28, 2017 | 657.60 | 665.40 | 645.60 | 646.00 | 108,875 | +0.20(+0.03%) |
Feb 27, 2017 | 637.00 | 647.80 | 636.31 | 645.80 | 53,940 | -1.80(-0.28%) |
Feb 24, 2017 | 650.00 | 650.20 | 643.00 | 647.60 | 86,247 | +5.40(+0.84%) |
Feb 23, 2017 | 633.20 | 645.60 | 627.98 | 642.20 | 168,345 | -16.40(-2.49%) |
Feb 22, 2017 | 658.80 | 664.20 | 656.60 | 658.60 | 83,868 | +16.40(+2.55%) |
Feb 21, 2017 | 631.60 | 645.40 | 631.60 | 642.20 | 160,389 | -13.40(-2.04%) |
Feb 17, 2017 | 655.60 | 655.60 | 655.60 | 0 | +0.40(+0.06%) | |
Feb 16, 2017 | 651.40 | 671.20 | 650.00 | 655.20 | 88,335 | -5.00(-0.76%) |
Feb 15, 2017 | 662.80 | 664.00 | 649.00 | 660.20 | 99,265 | +3.60(+0.55%) |
Feb 14, 2017 | 644.80 | 659.40 | 644.60 | 656.60 | 76,922 | -5.40(-0.82%) |
Feb 13, 2017 | 657.20 | 665.00 | 654.00 | 662.00 | 102,481 | +21.00(+3.28%) |
Feb 10, 2017 | 640.80 | 645.60 | 635.00 | 641.00 | 157,253 | -19.80(-3.00%) |
Feb 09, 2017 | 657.60 | 667.40 | 656.40 | 660.80 | 60,933 | -14.00(-2.07%) |
Feb 08, 2017 | 688.80 | 698.00 | 669.00 | 674.80 | 112,309 | -3.60(-0.53%) |
Feb 07, 2017 | 678.80 | 689.40 | 676.00 | 678.40 | 115,759 | +21.40(+3.26%) |
Feb 06, 2017 | 643.20 | 662.56 | 640.20 | 657.00 | 91,785 | +17.00(+2.66%) |
Feb 03, 2017 | 646.00 | 648.62 | 632.20 | 640.00 | 89,240 | -2.60(-0.40%) |
Feb 02, 2017 | 637.20 | 652.20 | 634.41 | 642.60 | 108,228 | -4.40(-0.68%) |