Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 605.87 | 611.84 | 598.00 | 598.00 | 81,476 | -7.87(-1.30%) |
Feb 27, 2017 | 603.82 | 609.00 | 600.85 | 605.87 | 72,544 | +5.56(+0.93%) |
Feb 24, 2017 | 610.01 | 613.02 | 600.31 | 600.31 | 55,622 | -7.95(-1.31%) |
Feb 23, 2017 | 615.40 | 615.51 | 607.01 | 608.26 | 33,150 | -5.24(-0.85%) |
Feb 22, 2017 | 613.50 | 618.20 | 609.60 | 613.50 | 80,331 | -0.95(-0.15%) |
Feb 21, 2017 | 616.14 | 617.89 | 610.55 | 614.45 | 72,226 | -3.55(-0.57%) |
Feb 17, 2017 | 618.00 | 618.00 | 618.00 | 0 | -12.95(-2.05%) | |
Feb 16, 2017 | 624.99 | 633.43 | 624.00 | 630.95 | 34,368 | +5.95(+0.95%) |
Feb 15, 2017 | 620.02 | 625.00 | 619.86 | 625.00 | 41,775 | +8.14(+1.32%) |
Feb 14, 2017 | 617.99 | 622.13 | 613.00 | 616.86 | 38,547 | +2.41(+0.39%) |
Feb 13, 2017 | 619.31 | 620.60 | 614.00 | 614.45 | 33,343 | -5.94(-0.96%) |
Feb 10, 2017 | 618.89 | 620.65 | 614.63 | 620.39 | 30,174 | +2.88(+0.47%) |
Feb 09, 2017 | 622.00 | 622.00 | 616.20 | 617.51 | 28,818 | -4.56(-0.73%) |
Feb 08, 2017 | 618.65 | 622.07 | 609.00 | 622.07 | 45,578 | +3.57(+0.58%) |
Feb 07, 2017 | 621.21 | 623.99 | 613.07 | 618.50 | 39,584 | -2.50(-0.40%) |
Feb 06, 2017 | 617.02 | 625.06 | 613.97 | 621.00 | 51,593 | +5.11(+0.83%) |
Feb 03, 2017 | 608.74 | 616.06 | 608.00 | 615.89 | 44,850 | +6.26(+1.03%) |
Feb 02, 2017 | 615.71 | 616.00 | 605.37 | 609.63 | 57,771 | -6.37(-1.03%) |
Feb 01, 2017 | 610.00 | 616.68 | 605.21 | 616.00 | 57,629 | +8.00(+1.32%) |
Jan 31, 2017 | 617.72 | 617.72 | 607.51 | 608.00 | 68,936 | -9.96(-1.61%) |
Jan 30, 2017 | 616.32 | 625.14 | 614.92 | 617.96 | 58,998 | +1.64(+0.27%) |
Jan 27, 2017 | 620.01 | 625.00 | 615.00 | 616.32 | 53,590 | -6.15(-0.99%) |
Jan 26, 2017 | 618.16 | 623.25 | 612.48 | 622.47 | 58,822 | +7.06(+1.15%) |
Jan 25, 2017 | 617.11 | 617.12 | 609.00 | 615.41 | 84,014 | -1.38(-0.22%) |
Jan 24, 2017 | 620.20 | 625.79 | 616.61 | 616.79 | 79,849 | -3.60(-0.58%) |
Jan 23, 2017 | 614.89 | 621.45 | 606.46 | 620.39 | 89,679 | +9.55(+1.56%) |
Jan 20, 2017 | 616.84 | 620.50 | 607.50 | 610.84 | 57,283 | -2.26(-0.37%) |
Jan 19, 2017 | 607.88 | 615.88 | 604.85 | 613.10 | 54,643 | +7.87(+1.30%) |
Jan 18, 2017 | 609.90 | 612.86 | 601.00 | 605.23 | 57,134 | -2.31(-0.38%) |
Jan 17, 2017 | 618.20 | 618.20 | 606.14 | 607.54 | 54,392 | -12.47(-2.01%) |
Jan 16, 2017 | 618.97 | 625.10 | 615.01 | 620.01 | 12,655 | +3.99(+0.65%) |
Jan 13, 2017 | 615.11 | 619.83 | 613.98 | 616.02 | 55,786 | -4.90(-0.79%) |
Jan 12, 2017 | 635.01 | 635.83 | 616.54 | 620.92 | 66,484 | -10.87(-1.72%) |
Jan 11, 2017 | 633.16 | 636.63 | 624.09 | 631.79 | 55,946 | -1.37(-0.22%) |
Jan 10, 2017 | 635.72 | 638.51 | 626.50 | 633.16 | 56,829 | -2.28(-0.36%) |
Jan 09, 2017 | 649.08 | 649.98 | 633.97 | 635.44 | 64,397 | -6.53(-1.02%) |
Jan 06, 2017 | 649.75 | 650.97 | 640.00 | 641.97 | 71,572 | -7.98(-1.23%) |
Jan 05, 2017 | 655.00 | 655.00 | 647.60 | 649.95 | 54,832 | -4.55(-0.70%) |
Jan 04, 2017 | 663.63 | 663.63 | 650.00 | 654.50 | 36,841 | -4.93(-0.75%) |
Jan 03, 2017 | 649.12 | 659.43 | 648.25 | 659.43 | 31,586 | +10.93(+1.69%) |
Dec 30, 2016 | 648.50 | 648.50 | 648.50 | 0 | +0.22(+0.03%) | |
Dec 29, 2016 | 649.00 | 656.47 | 648.00 | 648.28 | 35,277 | +0.81(+0.13%) |
Dec 28, 2016 | 659.69 | 664.42 | 646.01 | 647.47 | 48,916 | -12.21(-1.85%) |
Dec 23, 2016 | 659.68 | 659.68 | 659.68 | 0 | -8.60(-1.29%) | |
Dec 22, 2016 | 669.08 | 677.00 | 662.00 | 668.28 | 77,507 | +2.28(+0.34%) |
Dec 21, 2016 | 636.88 | 668.29 | 636.88 | 666.00 | 115,508 | +31.00(+4.88%) |
Dec 20, 2016 | 614.00 | 638.00 | 614.00 | 635.00 | 121,419 | +30.00(+4.96%) |
Dec 19, 2016 | 612.00 | 612.98 | 586.00 | 605.00 | 190,158 | -9.45(-1.54%) |
Dec 16, 2016 | 605.00 | 617.00 | 602.20 | 614.45 | 48,755 | +9.45(+1.56%) |
Dec 15, 2016 | 599.50 | 605.00 | 595.82 | 605.00 | 48,577 | +6.72(+1.12%) |
Dec 14, 2016 | 599.00 | 600.84 | 593.00 | 598.28 | 31,899 | -1.40(-0.23%) |
Dec 13, 2016 | 599.99 | 600.12 | 589.90 | 599.68 | 44,701 | +2.59(+0.43%) |
Dec 12, 2016 | 609.60 | 609.60 | 596.20 | 597.09 | 56,085 | -8.68(-1.43%) |
Dec 09, 2016 | 611.11 | 611.11 | 604.00 | 605.77 | 50,440 | -3.21(-0.53%) |
Dec 08, 2016 | 624.11 | 624.11 | 608.00 | 608.98 | 29,397 | -7.69(-1.25%) |
Dec 07, 2016 | 620.00 | 621.31 | 616.10 | 616.67 | 34,402 | -1.66(-0.27%) |
Dec 06, 2016 | 630.09 | 630.09 | 617.75 | 618.33 | 57,831 | -8.95(-1.43%) |
Dec 05, 2016 | 622.77 | 630.13 | 621.00 | 627.28 | 39,611 | +5.22(+0.84%) |
Dec 02, 2016 | 639.84 | 641.80 | 620.12 | 622.06 | 63,472 | -15.54(-2.44%) |