Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 780.45 | 789.73 | 729.86 | 748.43 | 342,332 | -46.41(-5.84%) |
Apr 27, 2017 | 750.51 | 807.37 | 750.51 | 794.84 | 337,798 | +43.86(+5.84%) |
Apr 26, 2017 | 758.40 | 810.85 | 735.20 | 750.98 | 512,214 | -4.41(-0.58%) |
Apr 25, 2017 | 696.44 | 778.80 | 695.51 | 755.39 | 737,101 | +87.03(+13.02%) |
Apr 24, 2017 | 674.40 | 680.20 | 651.67 | 668.36 | 457,694 | +32.72(+5.15%) |
Apr 21, 2017 | 633.78 | 647.94 | 620.09 | 635.64 | 345,730 | -5.57(-0.87%) |
Apr 20, 2017 | 649.56 | 658.38 | 621.25 | 641.21 | 408,412 | -12.76(-1.95%) |
Apr 19, 2017 | 606.86 | 663.95 | 605.93 | 653.97 | 627,992 | +64.51(+10.94%) |
Apr 18, 2017 | 583.89 | 610.58 | 579.71 | 589.46 | 471,085 | +11.37(+1.97%) |
Apr 17, 2017 | 571.36 | 588.76 | 557.66 | 578.09 | 363,747 | +4.41(+0.77%) |
Apr 13, 2017 | 567.18 | 583.40 | 549.08 | 573.68 | 623,234 | +0.46(+0.08%) |
Apr 12, 2017 | 586.67 | 605.70 | 572.98 | 573.21 | 359,313 | -14.62(-2.49%) |
Apr 11, 2017 | 614.99 | 624.98 | 579.01 | 587.83 | 526,818 | -56.63(-8.79%) |
Apr 10, 2017 | 668.36 | 680.43 | 638.19 | 644.46 | 282,415 | -10.91(-1.66%) |
Apr 07, 2017 | 622.88 | 678.57 | 612.66 | 655.37 | 400,107 | -2.55(-0.39%) |
Apr 06, 2017 | 666.04 | 677.18 | 651.65 | 657.92 | 253,160 | +1.86(+0.28%) |
Apr 05, 2017 | 683.91 | 695.75 | 642.15 | 656.06 | 478,881 | -3.71(-0.56%) |
Apr 04, 2017 | 669.29 | 682.52 | 659.31 | 659.77 | 309,912 | -25.06(-3.66%) |
Apr 03, 2017 | 715.94 | 721.27 | 680.43 | 684.84 | 337,894 | -35.97(-4.99%) |
Mar 31, 2017 | 734.27 | 744.48 | 688.55 | 720.81 | 322,995 | -21.58(-2.91%) |
Mar 30, 2017 | 728.24 | 746.11 | 712.22 | 742.39 | 268,235 | +32.26(+4.54%) |
Mar 29, 2017 | 726.61 | 734.03 | 697.37 | 710.13 | 271,633 | -8.12(-1.13%) |
Mar 28, 2017 | 674.16 | 739.38 | 663.26 | 718.26 | 424,800 | +51.06(+7.65%) |
Mar 27, 2017 | 665.81 | 693.19 | 656.99 | 667.20 | 307,748 | -45.25(-6.35%) |
Mar 24, 2017 | 712.22 | 723.59 | 690.87 | 712.46 | 259,006 | +6.96(+0.99%) |
Mar 23, 2017 | 674.40 | 739.57 | 666.99 | 705.49 | 425,443 | +22.51(+3.30%) |
Mar 22, 2017 | 671.38 | 695.74 | 657.92 | 682.98 | 365,600 | -2.55(-0.37%) |
Mar 21, 2017 | 703.64 | 705.73 | 661.86 | 685.53 | 359,212 | -29.17(-4.08%) |
Mar 20, 2017 | 734.04 | 750.62 | 709.21 | 714.71 | 241,084 | -26.29(-3.55%) |
Mar 17, 2017 | 722.20 | 756.32 | 701.08 | 741.00 | 302,200 | +10.44(+1.43%) |
Mar 16, 2017 | 676.02 | 738.84 | 668.60 | 730.56 | 324,648 | +20.65(+2.91%) |
Mar 15, 2017 | 897.41 | 921.09 | 703.17 | 709.90 | 598,401 | -212.11(-23.01%) |
Mar 14, 2017 | 858.66 | 934.55 | 827.56 | 922.01 | 386,715 | +73.10(+8.61%) |
Mar 13, 2017 | 862.14 | 880.71 | 835.68 | 848.91 | 213,727 | -31.79(-3.61%) |
Mar 10, 2017 | 937.33 | 954.50 | 860.05 | 880.71 | 304,487 | -78.21(-8.16%) |
Mar 09, 2017 | 931.53 | 961.23 | 908.32 | 958.91 | 304,745 | +27.62(+2.97%) |
Mar 08, 2017 | 947.77 | 957.29 | 897.87 | 931.30 | 348,989 | +17.87(+1.96%) |
Mar 07, 2017 | 931.30 | 950.10 | 877.46 | 913.43 | 381,950 | +15.32(+1.71%) |
Mar 06, 2017 | 844.50 | 929.85 | 841.95 | 898.11 | 440,858 | +62.89(+7.53%) |
Mar 03, 2017 | 888.36 | 908.55 | 803.34 | 835.22 | 559,398 | -29.70(-3.43%) |
Mar 02, 2017 | 809.23 | 876.07 | 790.66 | 864.92 | 443,195 | +108.38(+14.33%) |
Mar 01, 2017 | 815.73 | 834.29 | 742.39 | 756.55 | 522,573 | -16.94(-2.19%) |
Feb 28, 2017 | 737.75 | 796.70 | 717.56 | 773.49 | 529,905 | -1.16(-0.15%) |
Feb 27, 2017 | 671.84 | 784.40 | 631.23 | 774.65 | 531,306 | +107.22(+16.06%) |
Feb 24, 2017 | 622.41 | 674.63 | 621.48 | 667.43 | 297,058 | +17.17(+2.64%) |
Feb 23, 2017 | 620.09 | 650.72 | 610.34 | 650.26 | 308,865 | -2.55(-0.39%) |
Feb 22, 2017 | 640.51 | 691.57 | 631.93 | 652.81 | 402,704 | +23.44(+3.72%) |
Feb 21, 2017 | 640.28 | 667.20 | 620.32 | 629.37 | 350,108 | +12.76(+2.07%) |
Feb 17, 2017 | 616.61 | 616.61 | 616.61 | 0 | +28.08(+4.77%) | |
Feb 16, 2017 | 598.74 | 604.31 | 579.25 | 588.53 | 287,359 | -20.42(-3.35%) |
Feb 15, 2017 | 633.55 | 640.51 | 606.17 | 608.95 | 333,427 | +1.16(+0.19%) |
Feb 14, 2017 | 582.73 | 632.39 | 579.71 | 607.79 | 387,019 | +1.62(+0.27%) |
Feb 13, 2017 | 603.61 | 612.66 | 593.40 | 606.17 | 258,801 | +21.82(+3.73%) |
Feb 10, 2017 | 630.30 | 633.55 | 578.09 | 584.35 | 403,143 | -24.83(-4.08%) |
Feb 09, 2017 | 567.88 | 615.97 | 564.86 | 609.18 | 413,428 | +42.93(+7.58%) |
Feb 08, 2017 | 568.34 | 588.30 | 557.90 | 566.25 | 339,652 | -20.42(-3.48%) |
Feb 07, 2017 | 598.51 | 605.01 | 568.57 | 586.67 | 370,798 | +6.27(+1.08%) |
Feb 06, 2017 | 620.79 | 641.21 | 580.17 | 580.41 | 423,814 | -69.85(-10.74%) |
Feb 03, 2017 | 662.56 | 670.22 | 639.35 | 650.26 | 332,371 | -11.14(-1.68%) |
Feb 02, 2017 | 659.08 | 676.48 | 646.32 | 661.40 | 314,713 | -45.72(-6.47%) |