Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 530.72 | 532.26 | 506.77 | 507.54 | 16,547 | -17.77(-3.38%) |
Feb 27, 2017 | 506.77 | 535.35 | 504.46 | 525.31 | 21,744 | +30.13(+6.08%) |
Feb 24, 2017 | 561.62 | 561.62 | 488.23 | 495.18 | 39,104 | -74.16(-13.03%) |
Feb 23, 2017 | 583.25 | 583.25 | 562.39 | 569.34 | 13,537 | -10.04(-1.73%) |
Feb 22, 2017 | 587.88 | 593.29 | 575.52 | 579.39 | 12,046 | -6.18(-1.06%) |
Feb 21, 2017 | 583.25 | 597.54 | 580.16 | 585.57 | 17,240 | -5.41(-0.91%) |
Feb 17, 2017 | 590.97 | 590.97 | 590.97 | 0 | -2.32(-0.39%) | |
Feb 16, 2017 | 601.02 | 610.29 | 590.97 | 593.29 | 4,620 | -9.27(-1.54%) |
Feb 15, 2017 | 597.93 | 605.65 | 591.36 | 602.56 | 4,747 | +0.77(+0.13%) |
Feb 14, 2017 | 596.38 | 602.56 | 590.97 | 601.79 | 4,935 | +1.54(+0.26%) |
Feb 13, 2017 | 602.56 | 606.42 | 598.31 | 600.24 | 3,636 | -3.09(-0.51%) |
Feb 10, 2017 | 595.61 | 605.65 | 592.52 | 603.33 | 6,158 | +10.81(+1.83%) |
Feb 09, 2017 | 595.61 | 597.15 | 589.43 | 592.52 | 3,857 | -0.77(-0.13%) |
Feb 08, 2017 | 592.52 | 594.45 | 584.02 | 593.29 | 5,186 | +1.55(+0.26%) |
Feb 07, 2017 | 600.24 | 606.42 | 589.43 | 591.75 | 4,670 | -4.63(-0.78%) |
Feb 06, 2017 | 613.38 | 613.38 | 593.29 | 596.38 | 6,129 | -19.31(-3.14%) |
Feb 03, 2017 | 594.84 | 616.47 | 591.75 | 615.70 | 7,834 | +28.58(+4.87%) |
Feb 02, 2017 | 580.16 | 588.64 | 575.52 | 587.11 | 6,370 | +6.18(+1.06%) |
Feb 01, 2017 | 590.20 | 604.88 | 578.61 | 580.93 | 6,276 | -6.18(-1.05%) |
Jan 31, 2017 | 595.61 | 598.70 | 580.16 | 587.11 | 7,118 | -8.50(-1.43%) |
Jan 30, 2017 | 627.28 | 629.60 | 595.61 | 595.61 | 8,330 | -39.40(-6.20%) |
Jan 27, 2017 | 635.78 | 635.78 | 619.55 | 635.01 | 8,357 | +2.32(+0.37%) |
Jan 26, 2017 | 616.47 | 633.46 | 613.38 | 632.69 | 7,551 | +19.31(+3.15%) |
Jan 25, 2017 | 608.74 | 624.19 | 606.42 | 613.38 | 5,346 | +6.18(+1.02%) |
Jan 24, 2017 | 593.29 | 612.61 | 587.88 | 607.20 | 7,567 | +13.90(+2.34%) |
Jan 23, 2017 | 588.66 | 596.38 | 587.11 | 593.29 | 6,558 | +6.18(+1.05%) |
Jan 20, 2017 | 587.11 | 600.24 | 585.57 | 587.11 | 3,417 | +0.00(+0.00%) |
Jan 19, 2017 | 597.93 | 601.02 | 579.77 | 587.11 | 5,967 | -11.59(-1.94%) |
Jan 18, 2017 | 596.38 | 601.02 | 588.66 | 598.70 | 4,526 | +3.86(+0.65%) |
Jan 17, 2017 | 598.70 | 601.02 | 590.20 | 594.84 | 5,056 | +0.00(+0.00%) |
Jan 13, 2017 | 594.84 | 594.84 | 594.84 | 0 | +5.41(+0.92%) | |
Jan 12, 2017 | 602.56 | 603.33 | 579.39 | 589.43 | 8,742 | -14.68(-2.43%) |
Jan 11, 2017 | 595.61 | 609.51 | 591.75 | 604.11 | 9,002 | -3.86(-0.64%) |
Jan 10, 2017 | 594.06 | 614.92 | 590.20 | 607.97 | 9,058 | +13.13(+2.21%) |
Jan 09, 2017 | 598.70 | 599.86 | 583.63 | 594.84 | 10,436 | -4.63(-0.77%) |
Jan 06, 2017 | 602.56 | 606.42 | 581.70 | 599.47 | 8,294 | -3.86(-0.64%) |
Jan 05, 2017 | 604.11 | 611.83 | 599.47 | 603.33 | 6,695 | -9.27(-1.51%) |
Jan 04, 2017 | 586.34 | 612.61 | 579.39 | 612.61 | 9,867 | +0.77(+0.13%) |
Jan 03, 2017 | 601.02 | 613.38 | 599.35 | 611.83 | 8,283 | +12.36(+2.06%) |
Dec 30, 2016 | 599.47 | 599.47 | 599.47 | 0 | +10.04(+1.70%) | |
Dec 29, 2016 | 587.11 | 600.24 | 587.11 | 589.43 | 6,760 | +1.54(+0.26%) |
Dec 28, 2016 | 589.43 | 600.24 | 582.48 | 587.88 | 5,174 | -2.32(-0.39%) |
Dec 27, 2016 | 592.48 | 596.67 | 587.92 | 590.20 | 6,921 | -0.76(-0.13%) |
Dec 23, 2016 | 590.96 | 590.96 | 590.96 | 0 | +9.13(+1.57%) | |
Dec 22, 2016 | 581.84 | 588.68 | 574.99 | 581.84 | 5,591 | +0.00(+0.00%) |
Dec 21, 2016 | 595.53 | 598.57 | 576.51 | 581.84 | 11,213 | -11.41(-1.92%) |
Dec 20, 2016 | 586.40 | 595.91 | 584.88 | 593.24 | 8,975 | +11.41(+1.96%) |
Dec 19, 2016 | 572.71 | 585.64 | 572.71 | 581.84 | 8,068 | +13.69(+2.41%) |
Dec 16, 2016 | 565.86 | 575.75 | 565.47 | 568.14 | 23,616 | +8.37(+1.49%) |
Dec 15, 2016 | 552.17 | 567.38 | 548.37 | 559.78 | 8,449 | +9.13(+1.66%) |
Dec 14, 2016 | 568.91 | 578.79 | 549.13 | 550.65 | 15,648 | -19.77(-3.47%) |
Dec 13, 2016 | 582.60 | 587.92 | 563.58 | 570.43 | 7,882 | -9.89(-1.70%) |
Dec 12, 2016 | 594.00 | 595.14 | 571.19 | 580.31 | 9,576 | -10.65(-1.80%) |
Dec 09, 2016 | 589.44 | 595.14 | 583.65 | 590.96 | 9,666 | +1.52(+0.26%) |
Dec 08, 2016 | 592.48 | 601.61 | 582.60 | 589.44 | 9,664 | -3.04(-0.51%) |
Dec 07, 2016 | 566.62 | 596.67 | 564.34 | 592.48 | 11,460 | +25.86(+4.56%) |
Dec 06, 2016 | 549.13 | 574.61 | 545.71 | 566.62 | 9,271 | +17.49(+3.19%) |
Dec 05, 2016 | 538.48 | 552.93 | 536.20 | 549.13 | 8,214 | +15.97(+3.00%) |
Dec 02, 2016 | 547.61 | 549.89 | 533.16 | 533.16 | 6,926 | -12.93(-2.37%) |