Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 718.77 | 722.35 | 713.72 | 714.56 | 73,121 | -6.32(-0.88%) |
Feb 27, 2017 | 719.67 | 723.67 | 716.56 | 720.88 | 66,255 | -1.84(-0.26%) |
Feb 24, 2017 | 717.88 | 722.72 | 715.56 | 722.72 | 44,218 | +0.05(+0.01%) |
Feb 23, 2017 | 720.14 | 728.04 | 714.51 | 722.67 | 87,012 | +5.11(+0.71%) |
Feb 22, 2017 | 705.66 | 719.35 | 705.66 | 717.56 | 57,759 | +9.00(+1.27%) |
Feb 21, 2017 | 703.45 | 709.93 | 701.19 | 708.56 | 55,357 | +3.53(+0.50%) |
Feb 17, 2017 | 705.03 | 705.03 | 705.03 | 0 | +2.32(+0.33%) | |
Feb 16, 2017 | 708.03 | 709.24 | 697.71 | 702.71 | 92,837 | -3.47(-0.49%) |
Feb 15, 2017 | 702.82 | 709.09 | 702.29 | 706.19 | 66,612 | +5.05(+0.72%) |
Feb 14, 2017 | 697.55 | 705.29 | 697.55 | 701.13 | 50,287 | -0.05(-0.01%) |
Feb 13, 2017 | 705.98 | 709.45 | 699.55 | 701.19 | 46,913 | -3.90(-0.55%) |
Feb 10, 2017 | 701.56 | 706.24 | 697.87 | 705.08 | 70,064 | +5.32(+0.76%) |
Feb 09, 2017 | 704.35 | 703.98 | 696.29 | 699.77 | 57,087 | -4.58(-0.65%) |
Feb 08, 2017 | 698.98 | 704.72 | 695.76 | 704.35 | 65,677 | +6.53(+0.94%) |
Feb 07, 2017 | 697.92 | 701.56 | 693.76 | 697.82 | 57,562 | -0.16(-0.02%) |
Feb 06, 2017 | 694.45 | 701.87 | 692.08 | 697.98 | 31,049 | -1.00(-0.14%) |
Feb 03, 2017 | 700.50 | 701.77 | 697.87 | 698.98 | 32,920 | +1.16(+0.17%) |
Feb 02, 2017 | 696.13 | 701.40 | 695.18 | 697.82 | 43,846 | +2.42(+0.35%) |
Feb 01, 2017 | 704.03 | 704.03 | 689.60 | 695.40 | 71,354 | -6.90(-0.98%) |
Jan 31, 2017 | 690.24 | 706.14 | 690.24 | 702.29 | 103,135 | +9.90(+1.43%) |
Jan 30, 2017 | 699.35 | 699.35 | 682.44 | 692.39 | 107,643 | -6.11(-0.87%) |
Jan 27, 2017 | 701.61 | 707.77 | 690.39 | 698.50 | 80,979 | -0.53(-0.08%) |
Jan 26, 2017 | 657.54 | 702.82 | 651.91 | 699.03 | 243,408 | +51.75(+8.00%) |
Jan 25, 2017 | 642.33 | 656.70 | 639.38 | 647.27 | 141,815 | +7.42(+1.16%) |
Jan 24, 2017 | 642.27 | 642.27 | 637.11 | 639.85 | 86,264 | -0.16(-0.02%) |
Jan 23, 2017 | 639.01 | 644.27 | 638.38 | 640.01 | 99,808 | -1.42(-0.22%) |
Jan 20, 2017 | 649.17 | 651.22 | 640.48 | 641.43 | 46,029 | -3.53(-0.55%) |
Jan 19, 2017 | 643.17 | 647.59 | 640.59 | 644.96 | 47,379 | +1.26(+0.20%) |
Jan 18, 2017 | 646.22 | 651.09 | 643.43 | 643.69 | 62,638 | -2.21(-0.34%) |
Jan 17, 2017 | 640.27 | 646.33 | 636.59 | 645.90 | 46,334 | +7.90(+1.24%) |
Jan 13, 2017 | 638.01 | 638.01 | 638.01 | 0 | +0.79(+0.12%) | |
Jan 12, 2017 | 634.95 | 637.59 | 627.58 | 637.22 | 62,067 | +3.90(+0.62%) |
Jan 11, 2017 | 631.37 | 635.32 | 626.16 | 633.32 | 75,679 | +2.53(+0.40%) |
Jan 10, 2017 | 638.11 | 642.22 | 627.16 | 630.79 | 94,413 | -17.85(-2.75%) |
Jan 09, 2017 | 641.38 | 649.38 | 638.59 | 648.64 | 74,589 | +5.63(+0.88%) |
Jan 06, 2017 | 648.54 | 653.38 | 642.75 | 643.01 | 62,712 | -5.53(-0.85%) |
Jan 05, 2017 | 645.59 | 649.91 | 636.40 | 648.54 | 103,507 | +0.37(+0.06%) |
Jan 04, 2017 | 636.43 | 649.22 | 636.43 | 648.17 | 74,891 | +11.85(+1.86%) |
Jan 03, 2017 | 645.43 | 648.59 | 632.98 | 636.32 | 66,977 | -7.74(-1.20%) |
Dec 30, 2016 | 644.06 | 644.06 | 644.06 | 0 | -4.48(-0.69%) | |
Dec 29, 2016 | 640.48 | 649.12 | 640.48 | 648.54 | 54,184 | +7.53(+1.17%) |
Dec 28, 2016 | 642.54 | 642.54 | 638.72 | 641.01 | 58,384 | -0.37(-0.06%) |
Dec 27, 2016 | 639.69 | 641.77 | 637.32 | 641.38 | 40,565 | +2.84(+0.45%) |
Dec 23, 2016 | 638.53 | 638.53 | 638.53 | 0 | +2.00(+0.31%) | |
Dec 22, 2016 | 640.48 | 645.90 | 632.85 | 636.53 | 67,076 | -2.95(-0.46%) |
Dec 21, 2016 | 639.80 | 645.20 | 638.85 | 639.48 | 41,843 | -2.11(-0.33%) |
Dec 20, 2016 | 632.85 | 641.59 | 632.85 | 641.59 | 84,730 | +6.37(+1.00%) |
Dec 19, 2016 | 640.01 | 642.75 | 632.69 | 635.22 | 69,733 | -5.85(-0.91%) |
Dec 16, 2016 | 640.90 | 648.59 | 633.22 | 641.06 | 78,905 | +6.11(+0.96%) |
Dec 15, 2016 | 637.06 | 644.12 | 634.06 | 634.95 | 50,003 | -3.84(-0.60%) |
Dec 14, 2016 | 647.91 | 651.80 | 636.96 | 638.80 | 65,212 | -10.27(-1.58%) |
Dec 13, 2016 | 642.27 | 650.96 | 642.22 | 649.06 | 77,069 | +5.84(+0.91%) |
Dec 12, 2016 | 644.85 | 650.33 | 641.17 | 643.22 | 132,812 | -3.63(-0.56%) |
Dec 09, 2016 | 638.01 | 651.59 | 638.01 | 646.85 | 108,580 | +8.74(+1.37%) |
Dec 08, 2016 | 635.06 | 643.17 | 633.80 | 638.11 | 90,715 | +1.95(+0.31%) |
Dec 07, 2016 | 623.53 | 636.35 | 623.53 | 636.16 | 151,246 | +9.69(+1.55%) |
Dec 06, 2016 | 611.47 | 627.27 | 610.26 | 626.48 | 162,461 | +17.53(+2.88%) |
Dec 05, 2016 | 618.05 | 621.53 | 608.05 | 608.95 | 208,560 | -9.16(-1.48%) |
Dec 02, 2016 | 600.94 | 618.68 | 600.94 | 618.11 | 158,239 | +15.85(+2.63%) |