Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 732.64 | 752.99 | 732.29 | 736.55 | 603,256 | -4.30(-0.58%) |
Feb 27, 2017 | 733.76 | 740.85 | 730.87 | 740.85 | 537,211 | +8.10(+1.11%) |
Feb 24, 2017 | 727.00 | 734.71 | 723.33 | 732.75 | 257,417 | +5.53(+0.76%) |
Feb 23, 2017 | 734.07 | 734.96 | 726.12 | 727.22 | 347,221 | -8.11(-1.10%) |
Feb 22, 2017 | 743.44 | 744.91 | 731.01 | 735.33 | 316,680 | -5.33(-0.72%) |
Feb 21, 2017 | 745.00 | 749.99 | 736.71 | 740.66 | 319,734 | -0.39(-0.05%) |
Feb 17, 2017 | 741.05 | 741.05 | 741.05 | 0 | +3.69(+0.50%) | |
Feb 16, 2017 | 743.19 | 744.88 | 733.80 | 737.36 | 264,848 | -2.14(-0.29%) |
Feb 15, 2017 | 735.00 | 741.36 | 734.14 | 739.50 | 229,105 | +3.71(+0.50%) |
Feb 14, 2017 | 735.00 | 739.38 | 732.10 | 735.79 | 267,484 | -0.30(-0.04%) |
Feb 13, 2017 | 741.00 | 741.00 | 733.19 | 736.09 | 173,986 | -4.56(-0.62%) |
Feb 10, 2017 | 751.61 | 751.61 | 738.20 | 740.65 | 236,469 | -5.29(-0.71%) |
Feb 09, 2017 | 741.06 | 749.01 | 739.35 | 745.94 | 444,648 | +4.88(+0.66%) |
Feb 08, 2017 | 720.50 | 743.14 | 717.52 | 741.06 | 566,519 | +19.40(+2.69%) |
Feb 07, 2017 | 721.15 | 726.48 | 716.42 | 721.66 | 349,882 | +1.17(+0.16%) |
Feb 06, 2017 | 723.64 | 728.98 | 720.06 | 720.49 | 299,891 | -4.23(-0.58%) |
Feb 03, 2017 | 724.93 | 731.59 | 722.66 | 724.72 | 318,848 | -0.71(-0.10%) |
Feb 02, 2017 | 714.24 | 726.38 | 713.44 | 725.43 | 457,334 | +10.44(+1.46%) |
Feb 01, 2017 | 728.74 | 729.56 | 713.09 | 714.99 | 394,208 | -9.99(-1.38%) |
Jan 31, 2017 | 725.64 | 726.55 | 718.07 | 724.98 | 1,938,773 | +0.57(+0.08%) |
Jan 30, 2017 | 728.45 | 731.92 | 723.34 | 724.41 | 339,936 | -5.59(-0.77%) |
Jan 27, 2017 | 729.55 | 731.21 | 723.45 | 730.00 | 320,772 | +0.11(+0.02%) |
Jan 26, 2017 | 736.17 | 739.82 | 729.82 | 729.89 | 361,619 | -5.11(-0.70%) |
Jan 25, 2017 | 743.43 | 744.28 | 734.06 | 735.00 | 391,111 | -3.43(-0.46%) |
Jan 24, 2017 | 742.14 | 746.50 | 735.41 | 738.43 | 355,222 | -0.92(-0.12%) |
Jan 23, 2017 | 753.60 | 754.10 | 730.99 | 739.35 | 701,214 | -30.67(-3.98%) |
Jan 20, 2017 | 771.20 | 775.00 | 764.21 | 770.02 | 340,404 | +0.12(+0.02%) |
Jan 19, 2017 | 775.07 | 776.48 | 767.00 | 769.90 | 255,533 | -8.40(-1.08%) |
Jan 18, 2017 | 785.54 | 785.67 | 772.55 | 778.30 | 308,007 | -3.99(-0.51%) |
Jan 17, 2017 | 780.26 | 787.30 | 780.26 | 782.29 | 278,706 | +2.48(+0.32%) |
Jan 13, 2017 | 779.81 | 779.81 | 779.81 | 0 | -10.46(-1.32%) | |
Jan 12, 2017 | 788.35 | 790.97 | 781.70 | 790.27 | 213,659 | -1.73(-0.22%) |
Jan 11, 2017 | 796.16 | 800.00 | 787.69 | 792.00 | 171,024 | -1.68(-0.21%) |
Jan 10, 2017 | 788.72 | 797.16 | 788.60 | 793.68 | 186,478 | +3.34(+0.42%) |
Jan 09, 2017 | 795.73 | 795.73 | 788.39 | 790.34 | 127,125 | -2.57(-0.32%) |
Jan 06, 2017 | 791.00 | 796.74 | 788.26 | 792.91 | 216,484 | +0.91(+0.11%) |
Jan 05, 2017 | 788.72 | 795.99 | 785.01 | 792.00 | 243,301 | -1.04(-0.13%) |
Jan 04, 2017 | 789.94 | 795.88 | 786.80 | 793.04 | 187,533 | +1.58(+0.20%) |
Jan 03, 2017 | 795.58 | 802.15 | 784.39 | 791.46 | 248,931 | +1.67(+0.21%) |
Dec 30, 2016 | 789.79 | 789.79 | 789.79 | 0 | -8.70(-1.09%) | |
Dec 29, 2016 | 795.63 | 803.96 | 795.63 | 798.49 | 204,928 | +2.60(+0.33%) |
Dec 28, 2016 | 804.22 | 805.10 | 794.49 | 795.89 | 156,632 | -7.68(-0.96%) |
Dec 27, 2016 | 799.02 | 805.78 | 798.02 | 803.57 | 210,258 | +7.75(+0.97%) |
Dec 23, 2016 | 795.82 | 795.82 | 795.82 | 0 | -3.79(-0.47%) | |
Dec 22, 2016 | 801.40 | 806.77 | 790.96 | 799.61 | 278,043 | -4.01(-0.50%) |
Dec 21, 2016 | 808.51 | 809.52 | 802.87 | 803.62 | 225,735 | -3.70(-0.46%) |
Dec 20, 2016 | 798.81 | 808.10 | 798.37 | 807.32 | 184,288 | +8.63(+1.08%) |
Dec 19, 2016 | 794.02 | 805.56 | 794.02 | 798.69 | 306,301 | +3.97(+0.50%) |
Dec 16, 2016 | 799.88 | 805.09 | 789.30 | 794.72 | 458,723 | -0.85(-0.11%) |
Dec 15, 2016 | 790.54 | 797.05 | 786.05 | 795.57 | 355,264 | +6.61(+0.84%) |
Dec 14, 2016 | 800.00 | 804.92 | 787.59 | 788.96 | 236,524 | -14.04(-1.75%) |
Dec 13, 2016 | 802.90 | 808.95 | 802.08 | 803.00 | 207,979 | +0.63(+0.08%) |
Dec 12, 2016 | 802.47 | 805.98 | 796.57 | 802.37 | 227,939 | -0.73(-0.09%) |
Dec 09, 2016 | 810.81 | 811.59 | 799.10 | 803.10 | 360,422 | -4.61(-0.57%) |
Dec 08, 2016 | 807.52 | 813.70 | 802.20 | 807.71 | 330,124 | -2.16(-0.27%) |
Dec 07, 2016 | 789.94 | 810.00 | 784.21 | 809.87 | 501,864 | +30.06(+3.85%) |
Dec 06, 2016 | 787.00 | 792.46 | 778.11 | 779.81 | 444,813 | +3.39(+0.44%) |
Dec 05, 2016 | 786.14 | 787.77 | 772.35 | 776.42 | 391,463 | -7.32(-0.93%) |
Dec 02, 2016 | 783.26 | 789.71 | 781.01 | 783.74 | 242,616 | +2.98(+0.38%) |