Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 634.84 | 639.08 | 618.26 | 632.52 | 17,833 | +16.19(+2.63%) |
Feb 27, 2017 | 624.82 | 637.33 | 606.31 | 616.34 | 12,432 | -15.03(-2.38%) |
Feb 24, 2017 | 609.78 | 638.30 | 604.39 | 631.37 | 17,475 | +34.69(+5.81%) |
Feb 23, 2017 | 560.83 | 621.28 | 558.13 | 596.68 | 29,746 | +0.00(+0.00%) |
Feb 22, 2017 | 561.60 | 597.06 | 560.45 | 596.68 | 25,872 | +47.80(+8.71%) |
Feb 21, 2017 | 545.80 | 558.13 | 538.86 | 548.88 | 25,561 | -21.20(-3.72%) |
Feb 17, 2017 | 570.08 | 570.08 | 570.08 | 0 | +7.71(+1.37%) | |
Feb 16, 2017 | 532.31 | 564.68 | 525.37 | 562.37 | 25,810 | +27.75(+5.19%) |
Feb 15, 2017 | 535.78 | 542.33 | 523.06 | 534.62 | 25,973 | +8.09(+1.54%) |
Feb 14, 2017 | 530.76 | 554.66 | 524.98 | 526.52 | 23,584 | -15.42(-2.84%) |
Feb 13, 2017 | 539.25 | 547.73 | 525.60 | 541.94 | 14,219 | +13.88(+2.63%) |
Feb 10, 2017 | 522.28 | 536.04 | 515.92 | 528.07 | 34,372 | -18.50(-3.38%) |
Feb 09, 2017 | 561.22 | 565.26 | 542.33 | 546.57 | 24,786 | -33.15(-5.72%) |
Feb 08, 2017 | 596.68 | 624.82 | 567.77 | 579.72 | 35,869 | -3.47(-0.59%) |
Feb 07, 2017 | 550.04 | 595.52 | 545.37 | 583.19 | 31,961 | +40.09(+7.38%) |
Feb 06, 2017 | 521.13 | 549.27 | 509.95 | 543.10 | 19,791 | +21.59(+4.14%) |
Feb 03, 2017 | 537.32 | 549.27 | 514.19 | 521.51 | 27,150 | -23.90(-4.38%) |
Feb 02, 2017 | 557.36 | 577.02 | 536.16 | 545.41 | 21,589 | -11.95(-2.14%) |
Feb 01, 2017 | 535.00 | 576.25 | 526.52 | 557.36 | 26,212 | +12.72(+2.34%) |
Jan 31, 2017 | 536.16 | 564.30 | 536.16 | 544.64 | 15,532 | +1.93(+0.36%) |
Jan 30, 2017 | 509.56 | 560.45 | 509.56 | 542.71 | 34,330 | +42.40(+8.47%) |
Jan 27, 2017 | 489.14 | 505.07 | 485.67 | 500.31 | 18,826 | +16.19(+3.34%) |
Jan 26, 2017 | 479.88 | 487.21 | 472.18 | 484.12 | 19,628 | -6.17(-1.26%) |
Jan 25, 2017 | 501.08 | 502.24 | 478.73 | 490.29 | 23,846 | -10.79(-2.15%) |
Jan 24, 2017 | 513.03 | 516.12 | 490.30 | 501.08 | 32,898 | -25.05(-4.76%) |
Jan 23, 2017 | 524.21 | 531.92 | 513.03 | 526.14 | 15,769 | +16.96(+3.33%) |
Jan 20, 2017 | 503.78 | 515.35 | 494.53 | 509.18 | 16,782 | -8.09(-1.56%) |
Jan 19, 2017 | 510.34 | 525.60 | 503.78 | 517.27 | 9,743 | +4.62(+0.90%) |
Jan 18, 2017 | 525.75 | 527.30 | 500.31 | 512.65 | 19,639 | +1.93(+0.38%) |
Jan 17, 2017 | 516.50 | 517.78 | 498.00 | 510.72 | 27,570 | -23.90(-4.47%) |
Jan 13, 2017 | 534.62 | 534.62 | 534.62 | 0 | +8.87(+1.69%) | |
Jan 12, 2017 | 501.08 | 530.38 | 497.81 | 525.75 | 19,510 | +10.02(+1.94%) |
Jan 11, 2017 | 525.75 | 536.55 | 511.67 | 515.73 | 20,833 | -14.65(-2.76%) |
Jan 10, 2017 | 524.21 | 535.78 | 512.65 | 530.38 | 19,486 | -0.77(-0.15%) |
Jan 09, 2017 | 504.94 | 531.54 | 502.63 | 531.15 | 27,302 | +40.47(+8.25%) |
Jan 06, 2017 | 477.96 | 495.69 | 473.72 | 490.68 | 16,879 | +10.79(+2.25%) |
Jan 05, 2017 | 471.40 | 493.38 | 464.08 | 479.88 | 17,772 | +4.62(+0.97%) |
Jan 04, 2017 | 482.97 | 497.23 | 473.72 | 475.26 | 15,629 | -7.71(-1.60%) |
Jan 03, 2017 | 487.21 | 512.65 | 458.30 | 482.97 | 32,015 | -19.66(-3.91%) |
Dec 30, 2016 | 502.63 | 502.63 | 502.63 | 0 | +7.32(+1.48%) | |
Dec 29, 2016 | 493.76 | 502.20 | 484.51 | 495.30 | 17,809 | +9.64(+1.98%) |
Dec 28, 2016 | 464.47 | 490.96 | 461.38 | 485.67 | 15,638 | +17.34(+3.70%) |
Dec 27, 2016 | 464.08 | 474.10 | 463.31 | 468.32 | 6,996 | -8.09(-1.70%) |
Dec 23, 2016 | 476.42 | 476.42 | 476.42 | 0 | -2.31(-0.48%) | |
Dec 22, 2016 | 483.74 | 486.82 | 467.55 | 478.73 | 16,514 | -8.10(-1.66%) |
Dec 21, 2016 | 479.50 | 486.82 | 468.32 | 486.82 | 22,133 | +2.70(+0.56%) |
Dec 20, 2016 | 467.17 | 487.98 | 463.31 | 484.12 | 15,568 | +6.94(+1.45%) |
Dec 19, 2016 | 483.74 | 490.29 | 473.49 | 477.19 | 14,755 | -7.71(-1.59%) |
Dec 16, 2016 | 477.96 | 496.07 | 477.57 | 484.90 | 20,602 | -3.47(-0.71%) |
Dec 15, 2016 | 501.47 | 523.25 | 481.81 | 488.37 | 46,165 | -7.32(-1.48%) |
Dec 14, 2016 | 460.23 | 496.85 | 452.52 | 495.69 | 61,814 | +50.49(+11.34%) |
Dec 13, 2016 | 447.12 | 472.95 | 432.09 | 445.19 | 27,423 | -17.73(-3.83%) |
Dec 12, 2016 | 396.63 | 465.70 | 396.24 | 462.93 | 49,870 | +10.02(+2.21%) |
Dec 09, 2016 | 439.41 | 457.92 | 437.49 | 452.90 | 21,477 | +4.62(+1.03%) |
Dec 08, 2016 | 458.30 | 474.10 | 443.65 | 448.28 | 35,352 | -15.42(-3.33%) |
Dec 07, 2016 | 480.27 | 481.43 | 455.22 | 463.70 | 48,298 | -6.55(-1.39%) |
Dec 06, 2016 | 499.16 | 502.24 | 464.85 | 470.25 | 51,407 | -8.48(-1.77%) |
Dec 05, 2016 | 470.63 | 479.12 | 455.22 | 478.73 | 41,622 | -15.03(-3.04%) |
Dec 02, 2016 | 499.54 | 506.48 | 485.99 | 493.76 | 31,785 | +2.31(+0.47%) |