Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 471.89 | 473.73 | 465.52 | 472.88 | 76,140 | +1.00(+0.21%) |
Jan 30, 2017 | 482.23 | 482.23 | 465.82 | 471.89 | 75,852 | -13.43(-2.77%) |
Jan 27, 2017 | 481.44 | 485.91 | 475.77 | 485.31 | 44,677 | +5.47(+1.14%) |
Jan 26, 2017 | 476.76 | 481.73 | 469.90 | 479.84 | 91,807 | +2.78(+0.58%) |
Jan 25, 2017 | 474.18 | 478.00 | 464.93 | 477.06 | 130,230 | +2.29(+0.48%) |
Jan 24, 2017 | 481.44 | 483.92 | 469.50 | 474.77 | 147,692 | -4.48(-0.93%) |
Jan 23, 2017 | 484.62 | 484.62 | 473.38 | 479.25 | 123,388 | -2.39(-0.50%) |
Jan 20, 2017 | 482.43 | 489.09 | 480.74 | 481.63 | 148,266 | +3.98(+0.83%) |
Jan 19, 2017 | 481.73 | 493.87 | 477.36 | 477.66 | 178,419 | +1.59(+0.33%) |
Jan 18, 2017 | 513.06 | 514.05 | 466.12 | 476.06 | 273,580 | -22.28(-4.47%) |
Jan 17, 2017 | 493.57 | 505.00 | 470.43 | 498.34 | 252,424 | +13.62(+2.81%) |
Jan 13, 2017 | 484.72 | 484.72 | 484.72 | 0 | +7.46(+1.56%) | |
Jan 12, 2017 | 480.24 | 480.24 | 471.99 | 477.26 | 74,586 | -2.49(-0.52%) |
Jan 11, 2017 | 480.24 | 482.73 | 469.80 | 479.75 | 74,679 | -2.69(-0.56%) |
Jan 10, 2017 | 486.01 | 492.08 | 477.56 | 482.43 | 125,559 | -3.58(-0.74%) |
Jan 09, 2017 | 474.77 | 487.80 | 473.28 | 486.01 | 86,613 | +12.03(+2.54%) |
Jan 06, 2017 | 469.20 | 475.27 | 465.27 | 473.98 | 79,864 | +9.85(+2.12%) |
Jan 05, 2017 | 452.50 | 479.61 | 449.11 | 464.13 | 177,668 | +15.51(+3.46%) |
Jan 04, 2017 | 435.39 | 451.70 | 433.90 | 448.62 | 191,193 | +17.60(+4.08%) |
Jan 03, 2017 | 425.15 | 431.81 | 420.77 | 431.01 | 114,417 | +12.33(+2.95%) |
Dec 30, 2016 | 418.68 | 418.68 | 418.68 | 0 | -4.28(-1.01%) | |
Dec 29, 2016 | 428.33 | 428.33 | 415.80 | 422.96 | 74,044 | -3.48(-0.82%) |
Dec 28, 2016 | 428.83 | 432.41 | 424.75 | 426.44 | 57,323 | -0.80(-0.19%) |
Dec 27, 2016 | 423.95 | 431.21 | 422.36 | 427.24 | 55,702 | +4.57(+1.08%) |
Dec 23, 2016 | 422.66 | 422.66 | 422.66 | 0 | +5.27(+1.26%) | |
Dec 22, 2016 | 421.47 | 421.87 | 414.80 | 417.39 | 62,402 | -2.69(-0.64%) |
Dec 21, 2016 | 412.72 | 421.17 | 410.48 | 420.07 | 75,285 | +7.26(+1.76%) |
Dec 20, 2016 | 415.10 | 416.20 | 406.05 | 412.81 | 108,699 | -1.59(-0.38%) |
Dec 19, 2016 | 425.55 | 427.33 | 414.21 | 414.41 | 100,059 | -12.33(-2.89%) |
Dec 16, 2016 | 429.82 | 430.32 | 425.94 | 426.74 | 100,075 | -3.08(-0.72%) |
Dec 15, 2016 | 432.01 | 432.21 | 427.14 | 429.82 | 94,354 | -5.07(-1.17%) |
Dec 14, 2016 | 436.58 | 438.87 | 430.32 | 434.89 | 77,501 | -2.69(-0.61%) |
Dec 13, 2016 | 436.58 | 444.14 | 435.19 | 437.58 | 95,451 | +1.29(+0.30%) |
Dec 12, 2016 | 424.35 | 436.58 | 422.66 | 436.29 | 160,761 | +4.28(+0.99%) |
Dec 09, 2016 | 432.41 | 436.48 | 427.73 | 432.01 | 108,195 | -2.29(-0.53%) |
Dec 08, 2016 | 430.22 | 435.39 | 428.03 | 434.30 | 136,625 | +1.69(+0.39%) |
Dec 07, 2016 | 440.16 | 442.16 | 427.33 | 432.61 | 141,655 | -7.16(-1.63%) |
Dec 06, 2016 | 437.48 | 449.31 | 436.58 | 439.77 | 154,075 | +3.18(+0.73%) |
Dec 05, 2016 | 439.47 | 457.77 | 434.40 | 436.58 | 826,550 | +18.90(+4.52%) |
Dec 02, 2016 | 487.00 | 488.10 | 369.55 | 417.69 | 1,553,585 | -69.51(-14.27%) |
Dec 01, 2016 | 499.14 | 499.44 | 483.13 | 487.20 | 76,038 | -11.74(-2.35%) |
Nov 30, 2016 | 501.03 | 504.90 | 494.06 | 498.94 | 93,155 | -0.20(-0.04%) |
Nov 29, 2016 | 503.51 | 504.21 | 495.46 | 499.14 | 75,672 | -2.29(-0.46%) |
Nov 28, 2016 | 511.17 | 511.47 | 498.74 | 501.43 | 130,974 | -11.34(-2.21%) |
Nov 25, 2016 | 509.38 | 515.15 | 506.10 | 512.76 | 38,855 | +3.18(+0.62%) |
Nov 23, 2016 | 509.58 | 509.58 | 509.58 | 0 | -1.09(-0.21%) | |
Nov 22, 2016 | 514.35 | 515.89 | 507.19 | 510.67 | 88,237 | +0.00(+0.00%) |
Nov 21, 2016 | 502.02 | 512.66 | 496.05 | 510.67 | 171,728 | +11.44(+2.29%) |
Nov 18, 2016 | 500.33 | 502.62 | 492.97 | 499.24 | 97,019 | +6.56(+1.33%) |
Nov 17, 2016 | 484.72 | 495.95 | 483.72 | 492.67 | 93,851 | +7.86(+1.62%) |
Nov 16, 2016 | 466.22 | 491.98 | 465.52 | 484.82 | 112,772 | +15.51(+3.31%) |
Nov 15, 2016 | 473.98 | 476.97 | 467.01 | 469.30 | 143,977 | -2.39(-0.51%) |
Nov 14, 2016 | 501.52 | 502.12 | 470.89 | 471.69 | 172,039 | -30.63(-6.10%) |
Nov 11, 2016 | 512.16 | 512.16 | 494.56 | 502.32 | 124,787 | -10.54(-2.06%) |
Nov 10, 2016 | 514.05 | 519.62 | 499.44 | 512.86 | 101,753 | +0.30(+0.06%) |
Nov 09, 2016 | 499.83 | 517.93 | 499.83 | 512.56 | 146,619 | -12.53(-2.39%) |
Nov 08, 2016 | 510.97 | 526.54 | 510.97 | 525.09 | 89,346 | +13.92(+2.72%) |
Nov 07, 2016 | 511.27 | 516.84 | 510.67 | 511.17 | 93,610 | +9.15(+1.82%) |
Nov 04, 2016 | 491.88 | 505.30 | 488.10 | 502.02 | 110,203 | +11.74(+2.39%) |
Nov 03, 2016 | 494.86 | 497.35 | 489.69 | 490.29 | 110,490 | -4.77(-0.96%) |
Nov 02, 2016 | 493.77 | 496.85 | 485.12 | 495.06 | 56,693 | +0.00(+0.00%) |