Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 657.60 | 671.60 | 647.61 | 665.60 | 99,420 | -4.40(-0.66%) |
Jan 30, 2017 | 663.20 | 674.41 | 662.40 | 670.00 | 44,975 | +12.00(+1.82%) |
Jan 27, 2017 | 657.40 | 671.80 | 652.60 | 658.00 | 103,945 | +15.20(+2.36%) |
Jan 26, 2017 | 653.60 | 655.47 | 637.00 | 642.80 | 128,755 | -24.40(-3.66%) |
Jan 25, 2017 | 671.00 | 673.40 | 652.00 | 667.20 | 95,293 | +5.20(+0.79%) |
Jan 24, 2017 | 662.40 | 662.87 | 649.80 | 662.00 | 73,248 | -5.60(-0.84%) |
Jan 23, 2017 | 680.00 | 680.80 | 661.80 | 667.60 | 81,615 | +7.60(+1.15%) |
Jan 20, 2017 | 651.80 | 661.20 | 647.00 | 660.00 | 98,152 | -26.20(-3.82%) |
Jan 19, 2017 | 678.00 | 695.38 | 673.00 | 686.20 | 61,429 | -0.80(-0.12%) |
Jan 18, 2017 | 685.60 | 697.40 | 665.40 | 687.00 | 85,333 | +28.20(+4.28%) |
Jan 17, 2017 | 637.60 | 661.00 | 636.20 | 658.80 | 75,176 | -0.80(-0.12%) |
Jan 13, 2017 | 659.60 | 659.60 | 659.60 | 0 | +14.20(+2.20%) | |
Jan 12, 2017 | 638.60 | 652.60 | 636.00 | 645.40 | 85,787 | -19.80(-2.98%) |
Jan 11, 2017 | 686.40 | 703.70 | 651.30 | 665.20 | 184,714 | -37.30(-5.31%) |
Jan 10, 2017 | 668.60 | 703.50 | 667.50 | 702.50 | 97,782 | +28.90(+4.29%) |
Jan 09, 2017 | 651.90 | 676.30 | 651.20 | 673.60 | 110,371 | +38.50(+6.06%) |
Jan 06, 2017 | 627.80 | 642.40 | 622.30 | 635.10 | 84,189 | +1.70(+0.27%) |
Jan 05, 2017 | 633.00 | 654.00 | 622.50 | 633.40 | 136,010 | -13.20(-2.04%) |
Jan 04, 2017 | 662.90 | 669.80 | 640.30 | 646.60 | 72,220 | -14.60(-2.21%) |
Jan 03, 2017 | 604.00 | 669.40 | 602.47 | 661.20 | 185,750 | +28.20(+4.45%) |
Dec 30, 2016 | 633.00 | 633.00 | 633.00 | 0 | +0.40(+0.06%) | |
Dec 29, 2016 | 629.30 | 636.20 | 623.00 | 632.60 | 85,852 | +2.10(+0.33%) |
Dec 28, 2016 | 627.80 | 631.50 | 621.10 | 630.50 | 81,954 | -2.10(-0.33%) |
Dec 27, 2016 | 641.90 | 641.90 | 627.00 | 632.60 | 62,984 | -19.30(-2.96%) |
Dec 23, 2016 | 651.90 | 651.90 | 651.90 | 0 | -10.00(-1.51%) | |
Dec 22, 2016 | 659.00 | 661.90 | 648.78 | 661.90 | 64,614 | -2.90(-0.44%) |
Dec 21, 2016 | 644.30 | 668.47 | 641.90 | 664.80 | 118,206 | +17.80(+2.75%) |
Dec 20, 2016 | 640.00 | 650.80 | 636.00 | 647.00 | 99,392 | -13.60(-2.06%) |
Dec 19, 2016 | 656.60 | 662.40 | 648.40 | 660.60 | 77,337 | +7.60(+1.16%) |
Dec 16, 2016 | 664.80 | 670.35 | 649.77 | 653.00 | 132,932 | -21.60(-3.20%) |
Dec 15, 2016 | 693.10 | 695.22 | 665.20 | 674.60 | 122,396 | -3.20(-0.47%) |
Dec 14, 2016 | 652.20 | 680.60 | 636.76 | 677.80 | 223,935 | +39.80(+6.24%) |
Dec 13, 2016 | 630.60 | 649.00 | 629.00 | 638.00 | 141,316 | -11.60(-1.79%) |
Dec 12, 2016 | 618.40 | 653.40 | 613.50 | 649.60 | 176,961 | -23.20(-3.45%) |
Dec 09, 2016 | 672.20 | 680.29 | 669.10 | 672.80 | 114,184 | -16.40(-2.38%) |
Dec 08, 2016 | 707.90 | 718.53 | 688.00 | 689.20 | 206,451 | -25.20(-3.53%) |
Dec 07, 2016 | 707.00 | 719.00 | 696.60 | 714.40 | 182,039 | +22.40(+3.24%) |
Dec 06, 2016 | 698.70 | 703.40 | 684.00 | 692.00 | 137,332 | +8.40(+1.23%) |
Dec 05, 2016 | 654.70 | 684.70 | 652.80 | 683.60 | 123,410 | +12.40(+1.85%) |
Dec 02, 2016 | 678.10 | 688.60 | 667.10 | 671.20 | 145,223 | -18.70(-2.71%) |
Dec 01, 2016 | 690.00 | 697.00 | 663.10 | 689.90 | 239,717 | -51.40(-6.93%) |
Nov 30, 2016 | 788.30 | 789.30 | 715.00 | 741.30 | 315,743 | -158.50(-17.62%) |
Nov 29, 2016 | 893.50 | 913.30 | 885.27 | 899.80 | 129,043 | +58.80(+6.99%) |
Nov 28, 2016 | 834.50 | 855.00 | 813.60 | 841.00 | 112,254 | -18.40(-2.14%) |
Nov 25, 2016 | 833.50 | 867.80 | 827.37 | 859.40 | 49,547 | +51.20(+6.34%) |
Nov 23, 2016 | 808.20 | 808.20 | 808.20 | 0 | -5.00(-0.61%) | |
Nov 22, 2016 | 799.50 | 835.00 | 788.80 | 813.20 | 96,342 | +18.90(+2.38%) |
Nov 21, 2016 | 821.70 | 828.30 | 789.50 | 794.30 | 94,494 | -76.50(-8.79%) |
Nov 18, 2016 | 882.80 | 904.40 | 867.61 | 870.80 | 44,442 | -32.90(-3.64%) |
Nov 17, 2016 | 851.00 | 904.20 | 841.98 | 903.70 | 61,366 | +18.90(+2.14%) |
Nov 16, 2016 | 878.40 | 897.00 | 847.00 | 884.80 | 60,351 | +19.00(+2.19%) |
Nov 15, 2016 | 916.40 | 917.53 | 857.80 | 865.80 | 77,189 | -93.80(-9.77%) |
Nov 14, 2016 | 987.70 | 1021 | 957.80 | 959.60 | 71,419 | -19.30(-1.97%) |
Nov 11, 2016 | 960.10 | 985.00 | 956.21 | 978.90 | 51,631 | +51.20(+5.52%) |
Nov 10, 2016 | 919.00 | 928.20 | 902.20 | 927.70 | 31,062 | +41.90(+4.73%) |
Nov 09, 2016 | 912.50 | 931.20 | 871.90 | 885.80 | 73,902 | -34.50(-3.75%) |
Nov 08, 2016 | 928.30 | 935.00 | 894.80 | 920.30 | 35,090 | +8.50(+0.93%) |
Nov 07, 2016 | 930.40 | 950.00 | 911.80 | 911.80 | 55,834 | -34.90(-3.69%) |
Nov 04, 2016 | 948.30 | 971.00 | 919.20 | 946.70 | 97,295 | +21.50(+2.32%) |
Nov 03, 2016 | 899.90 | 937.50 | 893.29 | 925.20 | 52,121 | +33.60(+3.77%) |
Nov 02, 2016 | 881.20 | 914.00 | 870.00 | 891.60 | 77,550 | +46.20(+5.46%) |