Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2017 | 733.34 | 742.62 | 696.21 | 707.12 | 425,760 | +3.48(+0.49%) |
Jan 31, 2017 | 722.90 | 727.77 | 701.78 | 703.64 | 343,979 | -73.80(-9.49%) |
Jan 30, 2017 | 762.58 | 785.09 | 737.75 | 777.43 | 210,033 | +6.27(+0.81%) |
Jan 27, 2017 | 808.30 | 809.23 | 767.69 | 771.17 | 219,382 | -36.90(-4.57%) |
Jan 26, 2017 | 804.36 | 818.28 | 785.09 | 808.07 | 307,735 | +57.09(+7.60%) |
Jan 25, 2017 | 763.05 | 784.16 | 749.82 | 750.98 | 474,141 | +32.72(+4.56%) |
Jan 24, 2017 | 728.93 | 741.19 | 681.75 | 718.26 | 490,389 | -6.27(-0.86%) |
Jan 23, 2017 | 768.62 | 779.52 | 720.81 | 724.52 | 322,349 | -67.30(-8.50%) |
Jan 20, 2017 | 814.10 | 834.29 | 756.78 | 791.82 | 317,912 | -27.15(-3.32%) |
Jan 19, 2017 | 835.45 | 852.16 | 798.32 | 818.98 | 371,242 | +15.78(+1.96%) |
Jan 18, 2017 | 775.35 | 833.13 | 750.98 | 803.20 | 375,837 | +33.65(+4.37%) |
Jan 17, 2017 | 757.94 | 791.12 | 748.66 | 769.54 | 374,895 | -66.84(-7.99%) |
Jan 13, 2017 | 836.38 | 836.38 | 836.38 | 0 | -12.76(-1.50%) | |
Jan 12, 2017 | 801.57 | 878.85 | 779.99 | 849.14 | 411,334 | -7.20(-0.84%) |
Jan 11, 2017 | 877.69 | 933.62 | 826.17 | 856.34 | 446,958 | +5.34(+0.63%) |
Jan 10, 2017 | 844.97 | 892.08 | 812.48 | 851.00 | 302,475 | -16.71(-1.93%) |
Jan 09, 2017 | 816.19 | 886.04 | 814.10 | 867.71 | 320,308 | -8.82(-1.01%) |
Jan 06, 2017 | 851.23 | 916.68 | 807.60 | 876.53 | 525,349 | +80.30(+10.08%) |
Jan 05, 2017 | 908.79 | 777.43 | 796.23 | 524,612 | -171.27(-17.70%) | |
Jan 04, 2017 | 953.81 | 1013 | 951.95 | 967.50 | 244,784 | -21.12(-2.14%) |
Jan 03, 2017 | 1096 | 1111 | 986.53 | 988.62 | 305,976 | -133.90(-11.93%) |
Dec 30, 2016 | 1123 | 1123 | 1123 | 0 | +116.50(+11.58%) | |
Dec 29, 2016 | 1252 | 1256 | 998.37 | 1006 | 419,427 | -293.57(-22.59%) |
Dec 28, 2016 | 1400 | 1419 | 1282 | 1300 | 223,482 | -76.59(-5.57%) |
Dec 27, 2016 | 1423 | 1453 | 1373 | 1376 | 151,845 | -117.19(-7.85%) |
Dec 23, 2016 | 1493 | 1493 | 1493 | 0 | -62.20(-4.00%) | |
Dec 22, 2016 | 1570 | 1578 | 1476 | 1556 | 173,430 | +6.97(+0.45%) |
Dec 21, 2016 | 1529 | 1585 | 1508 | 1549 | 136,608 | +3.01(+0.19%) |
Dec 20, 2016 | 1649 | 1682 | 1535 | 1546 | 233,033 | -10.90(-0.70%) |
Dec 19, 2016 | 1543 | 1600 | 1512 | 1556 | 210,881 | -17.64(-1.12%) |
Dec 16, 2016 | 1532 | 1645 | 1472 | 1574 | 309,529 | -4.18(-0.26%) |
Dec 15, 2016 | 1532 | 1659 | 1518 | 1578 | 507,597 | +179.86(+12.86%) |
Dec 14, 2016 | 1159 | 1405 | 1131 | 1398 | 560,338 | +190.53(+15.77%) |
Dec 13, 2016 | 1265 | 1288 | 1197 | 1208 | 247,611 | -49.44(-3.93%) |
Dec 12, 2016 | 1235 | 1284 | 1196 | 1257 | 246,671 | -15.31(-1.20%) |
Dec 09, 2016 | 1185 | 1298 | 1173 | 1273 | 325,094 | +123.46(+10.74%) |
Dec 08, 2016 | 1164 | 1191 | 1138 | 1149 | 245,242 | +3.94(+0.34%) |
Dec 07, 2016 | 1126 | 1178 | 1103 | 1145 | 342,036 | -45.95(-3.86%) |
Dec 06, 2016 | 1175 | 1213 | 1115 | 1191 | 237,481 | +21.82(+1.87%) |
Dec 05, 2016 | 1227 | 1284 | 1129 | 1169 | 409,175 | +7.19(+0.62%) |
Dec 02, 2016 | 1252 | 1252 | 1144 | 1162 | 320,855 | -135.99(-10.48%) |