Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 734.27 | 744.48 | 688.55 | 720.81 | 322,995 | -21.58(-2.91%) |
Mar 30, 2017 | 728.24 | 746.11 | 712.22 | 742.39 | 268,235 | +32.26(+4.54%) |
Mar 29, 2017 | 726.61 | 734.03 | 697.37 | 710.13 | 271,633 | -8.12(-1.13%) |
Mar 28, 2017 | 674.16 | 739.38 | 663.26 | 718.26 | 424,800 | +51.06(+7.65%) |
Mar 27, 2017 | 665.81 | 693.19 | 656.99 | 667.20 | 307,748 | -45.25(-6.35%) |
Mar 24, 2017 | 712.22 | 723.59 | 690.87 | 712.46 | 259,006 | +6.96(+0.99%) |
Mar 23, 2017 | 674.40 | 739.57 | 666.99 | 705.49 | 425,443 | +22.51(+3.30%) |
Mar 22, 2017 | 671.38 | 695.74 | 657.92 | 682.98 | 365,600 | -2.55(-0.37%) |
Mar 21, 2017 | 703.64 | 705.73 | 661.86 | 685.53 | 359,212 | -29.17(-4.08%) |
Mar 20, 2017 | 734.04 | 750.62 | 709.21 | 714.71 | 241,084 | -26.29(-3.55%) |
Mar 17, 2017 | 722.20 | 756.32 | 701.08 | 741.00 | 302,200 | +10.44(+1.43%) |
Mar 16, 2017 | 676.02 | 738.84 | 668.60 | 730.56 | 324,648 | +20.65(+2.91%) |
Mar 15, 2017 | 897.41 | 921.09 | 703.17 | 709.90 | 598,401 | -212.11(-23.01%) |
Mar 14, 2017 | 858.66 | 934.55 | 827.56 | 922.01 | 386,715 | +73.10(+8.61%) |
Mar 13, 2017 | 862.14 | 880.71 | 835.68 | 848.91 | 213,727 | -31.79(-3.61%) |
Mar 10, 2017 | 937.33 | 954.50 | 860.05 | 880.71 | 304,487 | -78.21(-8.16%) |
Mar 09, 2017 | 931.53 | 961.23 | 908.32 | 958.91 | 304,745 | +27.62(+2.97%) |
Mar 08, 2017 | 947.77 | 957.29 | 897.87 | 931.30 | 348,989 | +17.87(+1.96%) |
Mar 07, 2017 | 931.30 | 950.10 | 877.46 | 913.43 | 381,950 | +15.32(+1.71%) |
Mar 06, 2017 | 844.50 | 929.85 | 841.95 | 898.11 | 440,858 | +62.89(+7.53%) |
Mar 03, 2017 | 888.36 | 908.55 | 803.34 | 835.22 | 559,398 | -29.70(-3.43%) |
Mar 02, 2017 | 809.23 | 876.07 | 790.66 | 864.92 | 443,195 | +108.38(+14.33%) |
Mar 01, 2017 | 815.73 | 834.29 | 742.39 | 756.55 | 522,573 | -16.94(-2.19%) |
Feb 28, 2017 | 737.75 | 796.70 | 717.56 | 773.49 | 529,905 | -1.16(-0.15%) |
Feb 27, 2017 | 671.84 | 784.40 | 631.23 | 774.65 | 531,306 | +107.22(+16.06%) |
Feb 24, 2017 | 622.41 | 674.63 | 621.48 | 667.43 | 297,058 | +17.17(+2.64%) |
Feb 23, 2017 | 620.09 | 650.72 | 610.34 | 650.26 | 308,865 | -2.55(-0.39%) |
Feb 22, 2017 | 640.51 | 691.57 | 631.93 | 652.81 | 402,704 | +23.44(+3.72%) |
Feb 21, 2017 | 640.28 | 667.20 | 620.32 | 629.37 | 350,108 | +12.76(+2.07%) |
Feb 17, 2017 | 616.61 | 616.61 | 616.61 | 0 | +28.08(+4.77%) | |
Feb 16, 2017 | 598.74 | 604.31 | 579.25 | 588.53 | 287,359 | -20.42(-3.35%) |
Feb 15, 2017 | 633.55 | 640.51 | 606.17 | 608.95 | 333,427 | +1.16(+0.19%) |
Feb 14, 2017 | 582.73 | 632.39 | 579.71 | 607.79 | 387,019 | +1.62(+0.27%) |
Feb 13, 2017 | 603.61 | 612.66 | 593.40 | 606.17 | 258,801 | +21.82(+3.73%) |
Feb 10, 2017 | 630.30 | 633.55 | 578.09 | 584.35 | 403,143 | -24.83(-4.08%) |
Feb 09, 2017 | 567.88 | 615.97 | 564.86 | 609.18 | 413,428 | +42.93(+7.58%) |
Feb 08, 2017 | 568.34 | 588.30 | 557.90 | 566.25 | 339,652 | -20.42(-3.48%) |
Feb 07, 2017 | 598.51 | 605.01 | 568.57 | 586.67 | 370,798 | +6.27(+1.08%) |
Feb 06, 2017 | 620.79 | 641.21 | 580.17 | 580.41 | 423,814 | -69.85(-10.74%) |
Feb 03, 2017 | 662.56 | 670.22 | 639.35 | 650.26 | 332,371 | -11.14(-1.68%) |
Feb 02, 2017 | 659.08 | 676.48 | 646.32 | 661.40 | 314,713 | -45.72(-6.47%) |
Feb 01, 2017 | 733.34 | 742.62 | 696.21 | 707.12 | 425,760 | +3.48(+0.49%) |
Jan 31, 2017 | 722.90 | 727.77 | 701.78 | 703.64 | 343,979 | -73.80(-9.49%) |
Jan 30, 2017 | 762.58 | 785.09 | 737.75 | 777.43 | 210,033 | +6.27(+0.81%) |
Jan 27, 2017 | 808.30 | 809.23 | 767.69 | 771.17 | 219,382 | -36.90(-4.57%) |
Jan 26, 2017 | 804.36 | 818.28 | 785.09 | 808.07 | 307,735 | +57.09(+7.60%) |
Jan 25, 2017 | 763.05 | 784.16 | 749.82 | 750.98 | 474,141 | +32.72(+4.56%) |
Jan 24, 2017 | 728.93 | 741.19 | 681.75 | 718.26 | 490,389 | -6.27(-0.86%) |
Jan 23, 2017 | 768.62 | 779.52 | 720.81 | 724.52 | 322,349 | -67.30(-8.50%) |
Jan 20, 2017 | 814.10 | 834.29 | 756.78 | 791.82 | 317,912 | -27.15(-3.32%) |
Jan 19, 2017 | 835.45 | 852.16 | 798.32 | 818.98 | 371,242 | +15.78(+1.96%) |
Jan 18, 2017 | 775.35 | 833.13 | 750.98 | 803.20 | 375,837 | +33.65(+4.37%) |
Jan 17, 2017 | 757.94 | 791.12 | 748.66 | 769.54 | 374,895 | -66.84(-7.99%) |
Jan 13, 2017 | 836.38 | 836.38 | 836.38 | 0 | -12.76(-1.50%) | |
Jan 12, 2017 | 801.57 | 878.85 | 779.99 | 849.14 | 411,334 | -7.20(-0.84%) |
Jan 11, 2017 | 877.69 | 933.62 | 826.17 | 856.34 | 446,958 | +5.34(+0.63%) |
Jan 10, 2017 | 844.97 | 892.08 | 812.48 | 851.00 | 302,475 | -16.71(-1.93%) |
Jan 09, 2017 | 816.19 | 886.04 | 814.10 | 867.71 | 320,308 | -8.82(-1.01%) |
Jan 06, 2017 | 851.23 | 916.68 | 807.60 | 876.53 | 525,349 | +80.30(+10.08%) |
Jan 05, 2017 | 908.79 | 777.43 | 796.23 | 524,612 | -171.27(-17.70%) | |
Jan 04, 2017 | 953.81 | 1013 | 951.95 | 967.50 | 244,784 | -21.12(-2.14%) |