Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 556.52 | 643.02 | 546.80 | 641.33 | 410,032 | +70.14(+12.28%) |
Jan 30, 2017 | 589.84 | 590.71 | 552.70 | 571.19 | 214,654 | -29.17(-4.86%) |
Jan 27, 2017 | 577.09 | 602.11 | 577.09 | 600.36 | 91,761 | +19.45(+3.35%) |
Jan 26, 2017 | 583.62 | 604.50 | 568.48 | 580.91 | 186,495 | -1.12(-0.19%) |
Jan 25, 2017 | 589.84 | 595.08 | 570.26 | 582.03 | 168,665 | +6.54(+1.14%) |
Jan 24, 2017 | 578.68 | 580.75 | 539.15 | 575.49 | 249,565 | +2.87(+0.50%) |
Jan 23, 2017 | 593.03 | 601.95 | 561.94 | 572.62 | 171,151 | -21.52(-3.62%) |
Jan 20, 2017 | 613.75 | 619.97 | 590.17 | 594.14 | 115,802 | -15.78(-2.59%) |
Jan 19, 2017 | 621.24 | 628.10 | 598.29 | 609.92 | 113,799 | -15.46(-2.47%) |
Jan 18, 2017 | 613.59 | 628.58 | 603.71 | 625.39 | 108,675 | +21.04(+3.48%) |
Jan 17, 2017 | 634.79 | 634.79 | 595.94 | 604.35 | 179,937 | -47.03(-7.22%) |
Jan 13, 2017 | 651.37 | 651.37 | 651.37 | 0 | +17.22(+2.71%) | |
Jan 12, 2017 | 582.66 | 646.77 | 578.84 | 634.16 | 187,173 | +29.97(+4.96%) |
Jan 11, 2017 | 665.88 | 682.46 | 585.22 | 604.19 | 370,849 | -71.90(-10.63%) |
Jan 10, 2017 | 673.53 | 679.91 | 622.06 | 676.08 | 193,063 | +10.84(+1.63%) |
Jan 09, 2017 | 654.88 | 673.53 | 628.10 | 665.24 | 243,313 | +58.03(+9.56%) |
Jan 06, 2017 | 589.68 | 621.56 | 588.40 | 607.22 | 210,758 | +24.87(+4.27%) |
Jan 05, 2017 | 586.01 | 596.06 | 558.91 | 582.35 | 178,379 | +3.99(+0.69%) |
Jan 04, 2017 | 511.73 | 582.51 | 510.29 | 578.36 | 364,658 | +68.39(+13.41%) |
Jan 03, 2017 | 515.87 | 527.82 | 485.28 | 509.97 | 190,946 | +10.84(+2.17%) |
Dec 30, 2016 | 499.13 | 499.13 | 499.13 | 0 | -13.07(-2.55%) | |
Dec 29, 2016 | 526.07 | 532.93 | 502.65 | 512.20 | 131,671 | -11.16(-2.13%) |
Dec 28, 2016 | 548.55 | 548.55 | 520.49 | 523.36 | 134,308 | -21.52(-3.95%) |
Dec 27, 2016 | 566.25 | 583.14 | 543.93 | 544.88 | 127,204 | -18.81(-3.34%) |
Dec 23, 2016 | 563.70 | 563.70 | 563.70 | 0 | +55.16(+10.85%) | |
Dec 22, 2016 | 542.17 | 542.17 | 497.70 | 508.54 | 195,356 | -27.42(-5.12%) |
Dec 21, 2016 | 569.12 | 574.22 | 535.00 | 535.96 | 138,577 | -33.80(-5.93%) |
Dec 20, 2016 | 562.74 | 576.93 | 557.96 | 569.75 | 84,744 | +16.90(+3.06%) |
Dec 19, 2016 | 575.33 | 596.22 | 546.97 | 552.85 | 175,582 | -23.27(-4.04%) |
Dec 16, 2016 | 572.30 | 596.85 | 569.27 | 576.13 | 165,285 | +0.48(+0.08%) |
Dec 15, 2016 | 554.77 | 575.65 | 543.62 | 575.65 | 167,684 | +26.94(+4.91%) |
Dec 14, 2016 | 545.84 | 562.58 | 527.67 | 548.71 | 209,565 | +2.71(+0.50%) |
Dec 13, 2016 | 557.96 | 566.56 | 544.57 | 546.00 | 125,540 | -3.99(-0.72%) |
Dec 12, 2016 | 557.96 | 562.03 | 535.16 | 549.99 | 178,791 | -28.06(-4.85%) |
Dec 09, 2016 | 598.13 | 627.78 | 573.60 | 578.04 | 230,763 | -3.19(-0.55%) |
Dec 08, 2016 | 570.39 | 582.98 | 535.64 | 581.23 | 213,531 | +8.93(+1.56%) |
Dec 07, 2016 | 606.26 | 620.92 | 539.22 | 572.30 | 448,242 | -78.43(-12.05%) |
Dec 06, 2016 | 624.59 | 653.61 | 601.79 | 650.74 | 163,909 | +32.52(+5.26%) |
Dec 05, 2016 | 599.56 | 632.08 | 581.87 | 618.22 | 177,328 | +40.49(+7.01%) |
Dec 02, 2016 | 557.96 | 601.64 | 545.20 | 577.72 | 189,128 | +17.69(+3.16%) |
Dec 01, 2016 | 614.71 | 623.48 | 557.96 | 560.03 | 226,109 | -45.12(-7.46%) |
Nov 30, 2016 | 673.05 | 673.53 | 604.03 | 605.14 | 186,260 | -56.75(-8.57%) |
Nov 29, 2016 | 655.84 | 683.42 | 634.63 | 661.89 | 137,935 | +6.06(+0.92%) |
Nov 28, 2016 | 711.79 | 715.46 | 652.01 | 655.84 | 201,571 | -67.59(-9.34%) |
Nov 25, 2016 | 707.49 | 724.23 | 675.92 | 723.43 | 66,839 | +19.61(+2.79%) |
Nov 23, 2016 | 703.82 | 703.82 | 703.82 | 0 | +38.10(+5.72%) | |
Nov 22, 2016 | 728.69 | 733.31 | 657.11 | 665.72 | 208,558 | -58.82(-8.12%) |
Nov 21, 2016 | 708.44 | 726.78 | 696.97 | 724.54 | 103,703 | +13.55(+1.91%) |
Nov 18, 2016 | 733.31 | 746.46 | 691.23 | 711.00 | 101,795 | -20.09(-2.75%) |
Nov 17, 2016 | 707.81 | 714.02 | 677.52 | 731.08 | 167,505 | +34.27(+4.92%) |
Nov 16, 2016 | 748.62 | 774.92 | 692.98 | 696.81 | 182,109 | -73.81(-9.58%) |
Nov 15, 2016 | 769.98 | 780.02 | 729.81 | 770.62 | 188,257 | -14.83(-1.89%) |
Nov 14, 2016 | 729.49 | 787.51 | 698.24 | 785.44 | 235,461 | +62.17(+8.60%) |
Nov 11, 2016 | 685.49 | 731.40 | 670.03 | 723.27 | 252,878 | +12.91(+1.82%) |
Nov 10, 2016 | 699.45 | 744.47 | 654.08 | 710.36 | 353,048 | +49.10(+7.43%) |
Nov 09, 2016 | 612.32 | 668.91 | 584.90 | 661.26 | 624,225 | +165.47(+33.38%) |
Nov 08, 2016 | 470.44 | 515.55 | 465.97 | 495.78 | 266,371 | +12.75(+2.64%) |
Nov 07, 2016 | 460.39 | 489.41 | 449.55 | 483.03 | 338,033 | +56.43(+13.23%) |
Nov 04, 2016 | 397.11 | 436.64 | 396.79 | 426.60 | 278,944 | +35.23(+9.00%) |
Nov 03, 2016 | 447.16 | 455.13 | 389.61 | 391.37 | 577,586 | -53.72(-12.07%) |
Nov 02, 2016 | 474.90 | 474.90 | 444.45 | 445.09 | 254,060 | -33.00(-6.90%) |