Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 655.26 | 655.26 | 615.95 | 622.12 | 29,115 | -22.74(-3.53%) |
Mar 30, 2017 | 614.79 | 646.78 | 609.01 | 644.86 | 28,743 | +15.03(+2.39%) |
Mar 29, 2017 | 686.10 | 689.96 | 624.43 | 629.83 | 32,940 | -55.50(-8.10%) |
Mar 28, 2017 | 740.06 | 746.23 | 678.39 | 685.33 | 30,377 | -57.82(-7.78%) |
Mar 27, 2017 | 790.17 | 796.34 | 737.70 | 743.15 | 18,034 | -11.95(-1.58%) |
Mar 24, 2017 | 751.63 | 763.96 | 736.60 | 755.10 | 13,326 | -0.77(-0.10%) |
Mar 23, 2017 | 754.33 | 763.58 | 728.89 | 755.87 | 13,687 | +9.25(+1.24%) |
Mar 22, 2017 | 743.53 | 765.12 | 721.56 | 746.62 | 23,443 | +19.66(+2.70%) |
Mar 21, 2017 | 678.39 | 734.28 | 673.00 | 726.96 | 22,655 | +46.47(+6.83%) |
Mar 20, 2017 | 703.45 | 714.62 | 676.85 | 680.49 | 20,355 | -2.91(-0.43%) |
Mar 17, 2017 | 667.99 | 688.80 | 660.28 | 683.40 | 10,046 | +3.85(+0.57%) |
Mar 16, 2017 | 651.80 | 682.30 | 651.80 | 679.55 | 9,070 | +20.04(+3.04%) |
Mar 15, 2017 | 703.06 | 716.41 | 652.18 | 659.50 | 22,532 | -67.45(-9.28%) |
Mar 14, 2017 | 736.21 | 775.91 | 719.63 | 726.96 | 28,601 | +28.91(+4.14%) |
Mar 13, 2017 | 716.94 | 716.94 | 680.71 | 698.05 | 11,567 | -15.80(-2.21%) |
Mar 10, 2017 | 688.80 | 730.43 | 685.72 | 713.85 | 19,581 | +7.71(+1.09%) |
Mar 09, 2017 | 738.52 | 763.58 | 700.75 | 706.14 | 35,120 | -16.57(-2.29%) |
Mar 08, 2017 | 657.58 | 725.42 | 640.62 | 722.72 | 29,257 | +82.49(+12.88%) |
Mar 07, 2017 | 609.40 | 643.70 | 604.39 | 640.23 | 9,881 | +25.05(+4.07%) |
Mar 06, 2017 | 628.67 | 637.53 | 612.10 | 615.18 | 10,412 | -12.34(-1.97%) |
Mar 03, 2017 | 614.02 | 634.45 | 605.93 | 627.51 | 8,212 | +5.01(+0.80%) |
Mar 02, 2017 | 601.30 | 622.89 | 587.43 | 622.50 | 19,022 | +42.01(+7.24%) |
Mar 01, 2017 | 610.94 | 611.74 | 577.02 | 580.49 | 28,566 | -52.04(-8.23%) |
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%) |