Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 528.00 | 528.60 | 496.80 | 504.00 | 678 | -24.00(-4.55%) |
Feb 27, 2017 | 532.80 | 540.00 | 528.00 | 528.00 | 178 | -12.00(-2.22%) |
Feb 24, 2017 | 542.40 | 542.40 | 535.20 | 540.00 | 110 | -4.30(-0.79%) |
Feb 23, 2017 | 542.40 | 544.56 | 540.00 | 544.30 | 30 | +4.27(+0.79%) |
Feb 22, 2017 | 542.40 | 543.98 | 540.00 | 540.02 | 69 | -2.38(-0.44%) |
Feb 21, 2017 | 542.40 | 552.00 | 535.20 | 542.40 | 530 | -2.40(-0.44%) |
Feb 17, 2017 | 544.80 | 544.80 | 544.80 | 0 | -4.80(-0.87%) | |
Feb 16, 2017 | 564.00 | 564.00 | 540.00 | 549.60 | 142 | -21.60(-3.78%) |
Feb 15, 2017 | 573.60 | 573.60 | 544.80 | 571.20 | 410 | +0.00(+0.00%) |
Feb 14, 2017 | 578.40 | 578.40 | 566.40 | 571.20 | 201 | +7.20(+1.28%) |
Feb 13, 2017 | 566.40 | 578.40 | 559.20 | 564.00 | 57 | +0.00(+0.00%) |
Feb 10, 2017 | 564.00 | 576.00 | 557.04 | 564.00 | 177 | +2.40(+0.43%) |
Feb 09, 2017 | 552.00 | 564.00 | 546.24 | 561.60 | 114 | +9.60(+1.74%) |
Feb 08, 2017 | 554.40 | 573.60 | 549.60 | 552.00 | 113 | +4.13(+0.75%) |
Feb 07, 2017 | 542.40 | 554.71 | 542.40 | 547.87 | 81 | +0.67(+0.12%) |
Feb 06, 2017 | 547.20 | 554.40 | 542.69 | 547.20 | 142 | -7.20(-1.30%) |
Feb 03, 2017 | 552.00 | 564.00 | 537.60 | 554.40 | 176 | +0.00(+0.00%) |
Feb 02, 2017 | 540.00 | 554.40 | 537.60 | 554.40 | 125 | +16.80(+3.12%) |
Feb 01, 2017 | 540.00 | 549.50 | 537.60 | 537.60 | 617 | -4.80(-0.88%) |
Jan 31, 2017 | 559.20 | 570.00 | 540.00 | 542.40 | 390 | -15.60(-2.80%) |
Jan 30, 2017 | 576.00 | 576.00 | 556.80 | 558.00 | 182 | -18.00(-3.12%) |
Jan 27, 2017 | 585.60 | 588.00 | 559.20 | 576.00 | 194 | -4.80(-0.83%) |
Jan 26, 2017 | 576.00 | 597.60 | 566.40 | 580.80 | 279 | +4.80(+0.83%) |
Jan 25, 2017 | 580.80 | 595.20 | 576.00 | 576.00 | 141 | -4.80(-0.83%) |
Jan 24, 2017 | 580.80 | 595.20 | 575.76 | 580.80 | 313 | +9.60(+1.68%) |
Jan 23, 2017 | 585.60 | 585.60 | 559.20 | 571.20 | 136 | -9.60(-1.65%) |
Jan 20, 2017 | 572.88 | 600.00 | 572.88 | 580.80 | 120 | +12.00(+2.11%) |
Jan 19, 2017 | 573.60 | 609.60 | 559.20 | 568.80 | 447 | +6.36(+1.13%) |
Jan 18, 2017 | 562.94 | 566.40 | 559.20 | 562.44 | 184 | +3.24(+0.58%) |
Jan 17, 2017 | 566.14 | 612.00 | 559.20 | 559.20 | 148 | +0.00(+0.00%) |
Jan 13, 2017 | 559.20 | 559.20 | 559.20 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 556.80 | 563.76 | 556.80 | 559.20 | 155 | -4.80(-0.85%) |
Jan 11, 2017 | 576.00 | 576.00 | 559.20 | 564.00 | 390 | -12.00(-2.08%) |
Jan 10, 2017 | 576.00 | 578.40 | 571.20 | 576.00 | 89 | +0.00(+0.00%) |
Jan 09, 2017 | 583.20 | 583.20 | 566.40 | 576.00 | 123 | -7.20(-1.23%) |
Jan 06, 2017 | 588.00 | 588.00 | 583.20 | 583.20 | 194 | -2.40(-0.41%) |
Jan 05, 2017 | 595.20 | 633.60 | 580.80 | 585.60 | 272 | -2.40(-0.41%) |
Jan 04, 2017 | 576.00 | 597.60 | 576.00 | 588.00 | 282 | +14.40(+2.51%) |
Jan 03, 2017 | 578.40 | 597.60 | 573.60 | 573.60 | 431 | +9.60(+1.70%) |
Dec 30, 2016 | 564.00 | 564.00 | 564.00 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 567.98 | 568.27 | 559.20 | 564.00 | 92 | +2.40(+0.43%) |
Dec 28, 2016 | 561.60 | 566.38 | 559.20 | 561.60 | 62 | -7.20(-1.27%) |
Dec 27, 2016 | 568.80 | 580.80 | 561.60 | 568.80 | 256 | +7.20(+1.28%) |
Dec 23, 2016 | 561.60 | 561.60 | 561.60 | 0 | +7.20(+1.30%) | |
Dec 22, 2016 | 556.80 | 560.16 | 552.00 | 554.40 | 150 | +2.40(+0.43%) |
Dec 21, 2016 | 554.40 | 559.20 | 552.00 | 552.00 | 113 | -9.60(-1.71%) |
Dec 20, 2016 | 571.20 | 571.20 | 553.82 | 561.60 | 94 | -4.80(-0.85%) |
Dec 19, 2016 | 568.80 | 578.40 | 549.60 | 566.40 | 102 | +9.60(+1.72%) |
Dec 16, 2016 | 571.20 | 573.74 | 549.84 | 556.80 | 242 | -9.60(-1.69%) |
Dec 15, 2016 | 576.00 | 578.40 | 564.00 | 566.40 | 106 | -7.20(-1.26%) |
Dec 14, 2016 | 576.00 | 583.18 | 564.00 | 573.60 | 168 | -2.40(-0.42%) |
Dec 13, 2016 | 576.00 | 580.80 | 566.40 | 576.00 | 162 | -4.80(-0.83%) |
Dec 12, 2016 | 585.60 | 587.76 | 559.20 | 580.80 | 272 | +2.40(+0.41%) |
Dec 09, 2016 | 576.00 | 601.51 | 554.40 | 578.40 | 578 | -7.20(-1.23%) |
Dec 08, 2016 | 588.00 | 600.00 | 580.80 | 585.60 | 119 | -12.00(-2.01%) |
Dec 07, 2016 | 626.40 | 627.60 | 576.00 | 597.60 | 520 | -26.40(-4.23%) |
Dec 06, 2016 | 648.00 | 648.00 | 614.40 | 624.00 | 805 | +0.00(+0.00%) |
Dec 05, 2016 | 643.20 | 648.00 | 608.06 | 624.00 | 1,214 | +36.00(+6.12%) |
Dec 02, 2016 | 563.95 | 592.80 | 547.20 | 588.00 | 1,045 | +40.80(+7.46%) |