Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 912.95 | 925.31 | 909.28 | 925.00 | 34,520 | +9.07(+0.99%) |
Jan 30, 2017 | 918.00 | 919.75 | 913.30 | 915.93 | 29,422 | -6.46(-0.70%) |
Jan 27, 2017 | 931.15 | 931.15 | 922.39 | 922.39 | 20,648 | -8.51(-0.91%) |
Jan 26, 2017 | 929.74 | 932.50 | 924.80 | 930.90 | 33,823 | +1.15(+0.12%) |
Jan 25, 2017 | 925.40 | 933.31 | 920.10 | 929.75 | 44,862 | +11.55(+1.26%) |
Jan 24, 2017 | 899.84 | 918.98 | 899.84 | 918.20 | 46,412 | +16.21(+1.80%) |
Jan 23, 2017 | 892.45 | 904.92 | 892.45 | 901.99 | 25,932 | +6.49(+0.72%) |
Jan 20, 2017 | 895.60 | 901.07 | 892.06 | 895.50 | 26,113 | -0.11(-0.01%) |
Jan 19, 2017 | 895.12 | 897.73 | 887.40 | 895.61 | 57,426 | -0.67(-0.07%) |
Jan 18, 2017 | 896.71 | 899.51 | 893.28 | 896.28 | 37,560 | +5.03(+0.56%) |
Jan 17, 2017 | 894.57 | 894.57 | 890.05 | 891.25 | 34,549 | -3.32(-0.37%) |
Jan 13, 2017 | 894.57 | 894.57 | 894.57 | 0 | -0.95(-0.11%) | |
Jan 12, 2017 | 901.56 | 901.56 | 890.59 | 895.52 | 17,203 | -5.30(-0.59%) |
Jan 11, 2017 | 895.02 | 900.82 | 890.02 | 900.82 | 33,127 | +4.15(+0.46%) |
Jan 10, 2017 | 900.02 | 905.00 | 896.18 | 896.67 | 34,263 | -4.33(-0.48%) |
Jan 09, 2017 | 918.73 | 918.73 | 901.00 | 901.00 | 51,770 | -17.02(-1.85%) |
Jan 06, 2017 | 919.00 | 925.69 | 916.70 | 918.02 | 37,716 | +1.02(+0.11%) |
Jan 05, 2017 | 917.83 | 919.50 | 911.43 | 917.00 | 32,393 | +2.11(+0.23%) |
Jan 04, 2017 | 912.67 | 921.43 | 911.00 | 914.89 | 50,692 | +2.22(+0.24%) |
Jan 03, 2017 | 908.02 | 914.82 | 906.00 | 912.67 | 41,958 | +8.17(+0.90%) |
Dec 30, 2016 | 904.50 | 904.50 | 904.50 | 0 | +0.92(+0.10%) | |
Dec 29, 2016 | 902.99 | 907.69 | 902.81 | 903.58 | 28,545 | -2.33(-0.26%) |
Dec 28, 2016 | 906.23 | 908.55 | 903.03 | 905.91 | 23,421 | -1.70(-0.19%) |
Dec 27, 2016 | 901.50 | 910.52 | 901.50 | 907.61 | 27,350 | +3.58(+0.40%) |
Dec 23, 2016 | 904.03 | 904.03 | 904.03 | 0 | -5.36(-0.59%) | |
Dec 22, 2016 | 905.99 | 915.58 | 902.66 | 909.39 | 52,632 | +4.64(+0.51%) |
Dec 21, 2016 | 902.99 | 907.44 | 898.96 | 904.75 | 36,057 | +1.77(+0.20%) |
Dec 20, 2016 | 896.33 | 904.44 | 893.37 | 902.98 | 47,800 | +6.64(+0.74%) |
Dec 19, 2016 | 890.01 | 897.28 | 888.47 | 896.34 | 35,885 | +10.70(+1.21%) |
Dec 16, 2016 | 878.42 | 889.46 | 878.42 | 885.64 | 64,768 | +4.86(+0.55%) |
Dec 15, 2016 | 877.06 | 880.89 | 876.90 | 880.78 | 47,536 | +5.60(+0.64%) |
Dec 14, 2016 | 880.41 | 883.83 | 875.18 | 875.18 | 90,134 | -8.66(-0.98%) |
Dec 13, 2016 | 890.94 | 893.98 | 881.98 | 883.84 | 54,376 | -5.04(-0.57%) |
Dec 12, 2016 | 882.31 | 888.88 | 881.04 | 888.88 | 42,641 | +3.88(+0.44%) |
Dec 09, 2016 | 883.75 | 885.79 | 883.00 | 885.00 | 52,435 | +2.30(+0.26%) |
Dec 08, 2016 | 888.50 | 888.50 | 878.50 | 882.70 | 69,314 | -1.53(-0.17%) |
Dec 07, 2016 | 883.85 | 884.35 | 876.28 | 884.23 | 93,274 | +3.58(+0.41%) |
Dec 06, 2016 | 877.72 | 882.00 | 877.30 | 880.65 | 53,138 | +0.73(+0.08%) |
Dec 05, 2016 | 881.03 | 885.05 | 876.33 | 879.92 | 58,547 | +2.80(+0.32%) |
Dec 02, 2016 | 884.98 | 884.98 | 873.15 | 877.12 | 54,417 | -3.88(-0.44%) |
Dec 01, 2016 | 896.78 | 899.77 | 878.75 | 881.00 | 75,634 | -17.34(-1.93%) |
Nov 30, 2016 | 912.61 | 919.85 | 891.82 | 898.34 | 315,661 | -7.70(-0.85%) |
Nov 29, 2016 | 905.35 | 909.03 | 900.70 | 906.04 | 77,617 | +4.53(+0.50%) |
Nov 28, 2016 | 912.32 | 913.98 | 900.50 | 901.51 | 65,833 | -13.48(-1.47%) |
Nov 25, 2016 | 902.43 | 915.00 | 900.89 | 914.99 | 40,554 | +11.83(+1.31%) |
Nov 23, 2016 | 903.16 | 903.16 | 903.16 | 0 | +5.76(+0.64%) | |
Nov 22, 2016 | 913.70 | 925.50 | 894.75 | 897.40 | 126,311 | -11.94(-1.31%) |
Nov 21, 2016 | 890.46 | 911.14 | 890.46 | 909.34 | 106,029 | +26.42(+2.99%) |
Nov 18, 2016 | 870.07 | 886.00 | 870.07 | 882.92 | 80,215 | +8.99(+1.03%) |
Nov 17, 2016 | 877.93 | 879.30 | 867.02 | 873.93 | 71,366 | -6.10(-0.69%) |
Nov 16, 2016 | 876.43 | 881.60 | 876.43 | 880.03 | 37,495 | +2.39(+0.27%) |
Nov 15, 2016 | 875.90 | 881.80 | 874.48 | 877.64 | 57,548 | +0.66(+0.08%) |
Nov 14, 2016 | 865.14 | 877.38 | 865.14 | 876.98 | 69,279 | +11.02(+1.27%) |
Nov 11, 2016 | 856.98 | 870.00 | 856.98 | 865.96 | 53,938 | +2.52(+0.29%) |
Nov 10, 2016 | 867.59 | 867.59 | 857.00 | 863.44 | 69,157 | -2.89(-0.33%) |
Nov 09, 2016 | 842.02 | 866.75 | 842.02 | 866.33 | 89,186 | +10.26(+1.20%) |
Nov 08, 2016 | 843.00 | 857.30 | 840.98 | 856.07 | 96,126 | +15.00(+1.78%) |
Nov 07, 2016 | 832.05 | 843.96 | 832.05 | 841.07 | 179,519 | +16.00(+1.94%) |
Nov 04, 2016 | 831.83 | 841.06 | 825.07 | 825.07 | 118,110 | -8.59(-1.03%) |
Nov 03, 2016 | 844.89 | 849.59 | 827.44 | 833.66 | 96,232 | -10.69(-1.27%) |
Nov 02, 2016 | 849.61 | 851.85 | 811.05 | 844.35 | 281,517 | -20.35(-2.35%) |