Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 62.96 | 63.87 | 61.64 | 63.81 | 2,006,954 | +1.12(+1.78%) |
Oct 28, 2016 | 62.70 | 63.41 | 62.15 | 62.69 | 987,794 | +0.19(+0.31%) |
Oct 27, 2016 | 64.24 | 64.24 | 62.28 | 62.50 | 1,339,913 | -1.30(-2.04%) |
Oct 26, 2016 | 64.97 | 66.51 | 63.69 | 63.80 | 1,477,472 | -1.67(-2.56%) |
Oct 25, 2016 | 63.97 | 68.04 | 63.49 | 65.48 | 4,176,048 | -2.53(-3.72%) |
Oct 24, 2016 | 67.47 | 68.42 | 67.04 | 68.01 | 3,142,729 | +1.35(+2.02%) |
Oct 21, 2016 | 65.81 | 66.98 | 65.01 | 66.66 | 1,658,431 | +0.67(+1.01%) |
Oct 20, 2016 | 65.55 | 66.18 | 65.26 | 65.99 | 953,774 | +0.16(+0.24%) |
Oct 19, 2016 | 64.86 | 66.17 | 64.43 | 65.83 | 1,109,568 | +1.25(+1.93%) |
Oct 18, 2016 | 63.96 | 64.69 | 62.93 | 64.58 | 936,285 | +1.27(+2.00%) |
Oct 17, 2016 | 63.09 | 63.83 | 62.69 | 63.32 | 1,341,687 | +0.19(+0.30%) |
Oct 14, 2016 | 63.19 | 63.72 | 62.30 | 63.13 | 857,762 | +0.28(+0.45%) |
Oct 13, 2016 | 62.82 | 63.17 | 61.51 | 62.84 | 1,255,000 | -0.58(-0.92%) |
Oct 12, 2016 | 62.99 | 64.65 | 62.36 | 63.43 | 1,747,424 | +1.77(+2.86%) |
Oct 11, 2016 | 62.48 | 62.84 | 61.07 | 61.66 | 1,023,963 | -0.82(-1.31%) |
Oct 10, 2016 | 62.34 | 63.48 | 62.11 | 62.48 | 786,233 | +0.82(+1.34%) |
Oct 07, 2016 | 61.93 | 61.95 | 60.86 | 61.65 | 1,278,059 | -0.22(-0.35%) |
Oct 06, 2016 | 62.85 | 62.94 | 61.54 | 61.87 | 1,116,873 | -1.02(-1.62%) |
Oct 05, 2016 | 62.06 | 63.43 | 61.77 | 62.89 | 1,081,048 | +1.19(+1.93%) |
Oct 04, 2016 | 63.84 | 63.84 | 60.88 | 61.69 | 2,369,011 | -2.86(-4.43%) |
Oct 03, 2016 | 64.27 | 64.72 | 63.66 | 64.55 | 1,237,341 | +0.05(+0.08%) |
Sep 30, 2016 | 63.42 | 64.85 | 63.09 | 64.50 | 1,625,500 | +1.64(+2.61%) |
Sep 29, 2016 | 62.53 | 63.61 | 62.27 | 62.86 | 1,198,494 | +0.37(+0.60%) |
Sep 28, 2016 | 63.01 | 63.90 | 62.04 | 62.49 | 1,598,247 | -0.17(-0.28%) |
Sep 27, 2016 | 61.77 | 62.89 | 61.26 | 62.66 | 1,306,704 | +0.96(+1.55%) |
Sep 26, 2016 | 61.89 | 62.28 | 61.66 | 61.70 | 1,217,254 | -0.67(-1.08%) |
Sep 23, 2016 | 61.37 | 62.59 | 61.24 | 62.38 | 1,382,589 | +0.90(+1.46%) |
Sep 22, 2016 | 62.22 | 62.86 | 61.37 | 61.48 | 1,046,855 | -0.11(-0.18%) |
Sep 21, 2016 | 60.01 | 62.28 | 60.01 | 61.59 | 2,345,201 | +2.02(+3.38%) |
Sep 20, 2016 | 60.05 | 60.48 | 59.55 | 59.57 | 2,031,286 | -0.39(-0.65%) |
Sep 19, 2016 | 59.22 | 60.82 | 59.20 | 59.96 | 1,888,837 | +1.24(+2.11%) |
Sep 16, 2016 | 59.63 | 59.76 | 58.42 | 58.72 | 2,166,888 | -1.07(-1.80%) |
Sep 15, 2016 | 60.99 | 61.47 | 59.55 | 59.80 | 3,267,911 | -1.35(-2.21%) |
Sep 14, 2016 | 62.49 | 63.36 | 60.99 | 61.14 | 1,969,474 | -1.20(-1.92%) |
Sep 13, 2016 | 63.29 | 63.59 | 61.26 | 62.34 | 3,219,772 | -1.62(-2.53%) |
Sep 12, 2016 | 61.94 | 64.54 | 60.89 | 63.96 | 10,736,486 | -3.37(-5.01%) |
Sep 09, 2016 | 68.37 | 69.38 | 66.29 | 67.33 | 3,165,716 | -1.62(-2.36%) |
Sep 08, 2016 | 69.23 | 69.66 | 68.36 | 68.96 | 975,938 | -0.86(-1.23%) |
Sep 07, 2016 | 69.77 | 70.19 | 69.12 | 69.82 | 965,859 | +0.25(+0.36%) |
Sep 06, 2016 | 70.37 | 70.58 | 68.95 | 69.57 | 1,547,048 | -0.35(-0.50%) |
Sep 02, 2016 | 71.91 | 69.92 | 69.92 | 69.92 | 1,461,479 | -1.57(-2.19%) |
Sep 01, 2016 | 71.98 | 72.56 | 70.97 | 71.48 | 1,201,255 | -0.68(-0.95%) |
Aug 31, 2016 | 73.38 | 73.46 | 70.93 | 72.16 | 2,159,759 | -1.86(-2.51%) |
Aug 30, 2016 | 74.56 | 75.26 | 73.86 | 74.02 | 710,900 | -0.60(-0.80%) |
Aug 29, 2016 | 75.40 | 75.49 | 74.44 | 74.62 | 655,334 | -0.56(-0.75%) |
Aug 26, 2016 | 75.79 | 76.97 | 74.68 | 75.18 | 998,951 | -0.33(-0.44%) |
Aug 25, 2016 | 75.82 | 76.14 | 75.01 | 75.52 | 606,085 | -0.36(-0.47%) |
Aug 24, 2016 | 77.08 | 77.75 | 75.71 | 75.87 | 619,062 | -1.23(-1.60%) |
Aug 23, 2016 | 76.87 | 77.80 | 76.50 | 77.11 | 909,899 | +0.94(+1.24%) |
Aug 22, 2016 | 76.79 | 77.23 | 75.88 | 76.16 | 990,039 | -0.65(-0.85%) |
Aug 19, 2016 | 75.69 | 77.35 | 74.51 | 76.82 | 965,717 | +0.96(+1.27%) |
Aug 18, 2016 | 77.80 | 78.02 | 75.52 | 75.86 | 1,940,409 | -1.84(-2.37%) |
Aug 17, 2016 | 78.41 | 78.93 | 76.89 | 77.69 | 782,331 | -0.78(-0.99%) |
Aug 16, 2016 | 80.71 | 81.39 | 78.26 | 78.47 | 1,522,993 | -3.20(-3.92%) |
Aug 15, 2016 | 78.77 | 81.73 | 78.76 | 81.67 | 1,480,245 | +3.16(+4.03%) |
Aug 12, 2016 | 78.48 | 79.24 | 77.93 | 78.51 | 575,517 | -0.02(-0.02%) |
Aug 11, 2016 | 79.07 | 79.71 | 78.36 | 78.53 | 764,903 | +0.13(+0.17%) |
Aug 10, 2016 | 79.36 | 79.65 | 78.06 | 78.40 | 490,107 | -0.87(-1.10%) |
Aug 09, 2016 | 80.14 | 80.76 | 79.02 | 79.27 | 757,428 | -1.10(-1.37%) |
Aug 08, 2016 | 80.21 | 80.79 | 79.49 | 80.37 | 943,234 | +1.51(+1.91%) |
Aug 05, 2016 | 78.56 | 79.54 | 78.28 | 78.86 | 777,281 | +0.74(+0.94%) |
Aug 04, 2016 | 77.92 | 78.76 | 77.51 | 78.12 | 507,068 | +0.25(+0.32%) |
Aug 03, 2016 | 76.04 | 78.20 | 75.33 | 77.88 | 722,582 | +1.47(+1.93%) |
Aug 02, 2016 | 78.37 | 78.64 | 76.22 | 76.40 | 904,687 | -1.97(-2.51%) |
Aug 01, 2016 | 81.76 | 81.90 | 78.06 | 78.37 | 1,739,908 | -3.38(-4.13%) |
Jul 29, 2016 | 78.68 | 81.96 | 77.70 | 81.75 | 3,684,736 | +2.83(+3.59%) |
Jul 28, 2016 | 78.54 | 79.12 | 77.50 | 78.92 | 1,102,796 | -0.28(-0.36%) |
Jul 27, 2016 | 78.98 | 80.23 | 78.38 | 79.20 | 1,672,465 | +0.47(+0.60%) |
Jul 26, 2016 | 78.43 | 80.38 | 76.91 | 78.73 | 2,738,339 | -1.56(-1.95%) |
Jul 25, 2016 | 79.69 | 80.62 | 79.42 | 80.29 | 1,203,592 | +0.36(+0.45%) |
Jul 22, 2016 | 80.38 | 80.69 | 78.91 | 79.94 | 2,003,871 | -0.26(-0.32%) |
Jul 21, 2016 | 79.38 | 81.91 | 78.78 | 80.19 | 2,910,052 | +1.52(+1.94%) |
Jul 20, 2016 | 70.86 | 79.27 | 70.71 | 78.67 | 5,629,079 | +6.56(+9.10%) |
Jul 19, 2016 | 72.73 | 73.74 | 71.04 | 72.10 | 2,432,593 | -1.17(-1.59%) |
Jul 18, 2016 | 72.48 | 73.67 | 72.42 | 73.27 | 1,419,023 | +0.36(+0.50%) |
Jul 15, 2016 | 72.66 | 73.50 | 72.11 | 72.91 | 1,005,541 | +0.25(+0.34%) |
Jul 14, 2016 | 72.94 | 73.60 | 72.36 | 72.66 | 990,616 | +0.15(+0.21%) |
Jul 13, 2016 | 72.51 | 73.62 | 71.92 | 72.51 | 1,105,324 | -0.43(-0.59%) |
Jul 12, 2016 | 70.46 | 73.17 | 70.42 | 72.94 | 1,579,437 | +1.56(+2.18%) |
Jul 11, 2016 | 71.19 | 71.77 | 70.95 | 71.38 | 629,878 | +0.83(+1.17%) |
Jul 08, 2016 | 69.74 | 71.30 | 68.66 | 70.56 | 1,221,287 | +1.90(+2.76%) |
Jul 07, 2016 | 68.50 | 69.36 | 67.95 | 68.66 | 584,318 | +0.53(+0.78%) |
Jul 06, 2016 | 67.92 | 68.22 | 66.35 | 68.13 | 1,334,746 | -0.36(-0.52%) |
Jul 05, 2016 | 70.35 | 70.35 | 68.04 | 68.49 | 1,922,469 | -2.99(-4.18%) |
Jul 01, 2016 | 66.92 | 71.48 | 71.48 | 71.48 | 4,048,725 | +3.79(+5.60%) |
Jun 30, 2016 | 67.19 | 67.89 | 65.85 | 67.68 | 1,904,652 | +0.69(+1.03%) |
Jun 29, 2016 | 66.91 | 67.44 | 65.73 | 67.00 | 1,985,514 | +0.61(+0.92%) |
Jun 28, 2016 | 65.50 | 66.83 | 64.75 | 66.38 | 966,978 | +1.64(+2.53%) |
Jun 27, 2016 | 65.69 | 65.69 | 64.22 | 64.75 | 2,048,918 | -1.85(-2.78%) |
Jun 24, 2016 | 68.65 | 69.02 | 66.23 | 66.60 | 2,430,563 | -3.85(-5.46%) |
Jun 23, 2016 | 69.94 | 70.90 | 69.76 | 70.45 | 675,879 | +1.39(+2.01%) |
Jun 22, 2016 | 68.72 | 69.33 | 67.90 | 69.06 | 994,552 | +0.12(+0.18%) |
Jun 21, 2016 | 70.08 | 70.66 | 68.78 | 68.93 | 853,242 | -0.97(-1.39%) |
Jun 20, 2016 | 69.45 | 71.09 | 69.33 | 69.90 | 1,610,087 | +1.18(+1.71%) |
Jun 17, 2016 | 67.11 | 68.88 | 66.88 | 68.73 | 1,823,721 | +1.74(+2.60%) |
Jun 16, 2016 | 65.81 | 67.01 | 65.58 | 66.99 | 1,024,734 | +0.87(+1.31%) |
Jun 15, 2016 | 66.14 | 68.41 | 66.00 | 66.12 | 1,536,818 | +0.24(+0.36%) |
Jun 14, 2016 | 65.77 | 66.39 | 65.37 | 65.88 | 1,171,105 | -0.30(-0.45%) |
Jun 13, 2016 | 66.83 | 67.38 | 66.16 | 66.18 | 2,591,179 | -1.14(-1.70%) |
Jun 10, 2016 | 68.35 | 68.35 | 67.01 | 67.32 | 2,661,639 | -2.66(-3.80%) |
Jun 09, 2016 | 70.65 | 70.65 | 69.70 | 69.98 | 1,223,464 | -1.15(-1.62%) |
Jun 08, 2016 | 70.08 | 71.56 | 70.08 | 71.13 | 1,408,671 | +1.06(+1.51%) |
Jun 07, 2016 | 67.87 | 70.18 | 66.50 | 70.07 | 2,378,117 | +0.85(+1.23%) |
Jun 06, 2016 | 69.60 | 69.75 | 67.82 | 69.22 | 1,819,341 | -0.12(-0.17%) |
Jun 03, 2016 | 69.03 | 69.51 | 66.76 | 69.33 | 1,470,108 | -0.19(-0.27%) |
Jun 02, 2016 | 69.71 | 69.84 | 68.82 | 69.52 | 1,245,795 | -0.39(-0.56%) |
Jun 01, 2016 | 69.84 | 70.56 | 68.76 | 69.91 | 1,331,067 | -0.47(-0.67%) |
May 31, 2016 | 71.75 | 72.39 | 70.04 | 70.38 | 1,266,822 | -1.15(-1.61%) |
May 27, 2016 | 70.38 | 71.53 | 71.53 | 71.53 | 821,655 | +1.33(+1.90%) |
May 26, 2016 | 70.99 | 71.24 | 69.82 | 70.20 | 871,329 | -0.66(-0.93%) |
May 25, 2016 | 69.65 | 71.16 | 69.37 | 70.86 | 1,327,490 | +1.69(+2.45%) |
May 24, 2016 | 68.04 | 69.79 | 67.22 | 69.16 | 1,431,288 | +1.55(+2.29%) |
May 23, 2016 | 69.23 | 69.75 | 67.57 | 67.62 | 1,221,184 | -1.37(-1.99%) |
May 20, 2016 | 68.11 | 69.07 | 67.86 | 68.99 | 1,032,088 | +0.81(+1.18%) |
May 19, 2016 | 67.69 | 68.46 | 66.21 | 68.19 | 2,426,768 | +0.00(+0.00%) |
May 18, 2016 | 68.64 | 69.86 | 68.13 | 68.19 | 1,284,402 | -0.58(-0.84%) |
May 17, 2016 | 69.07 | 70.37 | 68.48 | 68.76 | 1,517,238 | -0.64(-0.92%) |
May 16, 2016 | 69.07 | 69.75 | 68.32 | 69.40 | 1,525,313 | +0.72(+1.05%) |
May 13, 2016 | 70.08 | 70.66 | 68.55 | 68.68 | 1,289,145 | -1.32(-1.88%) |
May 12, 2016 | 70.13 | 70.88 | 69.50 | 70.00 | 2,112,053 | -0.53(-0.76%) |
May 11, 2016 | 72.11 | 72.47 | 70.50 | 70.53 | 1,465,209 | -2.32(-3.18%) |
May 10, 2016 | 72.73 | 73.10 | 71.99 | 72.85 | 1,270,254 | +0.26(+0.35%) |
May 09, 2016 | 73.17 | 73.93 | 72.45 | 72.59 | 1,352,003 | -0.58(-0.80%) |
May 06, 2016 | 76.16 | 77.29 | 71.91 | 73.18 | 3,577,976 | -3.11(-4.08%) |
May 05, 2016 | 78.76 | 79.01 | 75.86 | 76.29 | 1,337,237 | -2.26(-2.88%) |
May 04, 2016 | 79.66 | 80.32 | 78.29 | 78.55 | 778,937 | -1.61(-2.01%) |
May 03, 2016 | 81.02 | 81.13 | 78.44 | 80.16 | 1,121,768 | -1.22(-1.50%) |
May 02, 2016 | 80.61 | 82.19 | 80.34 | 81.38 | 987,631 | +0.87(+1.08%) |
Apr 29, 2016 | 81.03 | 81.58 | 79.58 | 80.51 | 1,099,361 | -0.57(-0.70%) |
Apr 28, 2016 | 82.73 | 82.76 | 80.81 | 81.07 | 796,126 | -1.74(-2.11%) |
Apr 27, 2016 | 83.34 | 83.72 | 82.14 | 82.82 | 917,585 | -0.28(-0.34%) |
Apr 26, 2016 | 83.46 | 84.16 | 82.55 | 83.10 | 1,266,959 | +0.11(+0.13%) |
Apr 25, 2016 | 82.62 | 83.51 | 81.99 | 82.99 | 1,406,763 | +0.29(+0.35%) |
Apr 22, 2016 | 80.59 | 85.75 | 80.12 | 82.70 | 2,592,475 | +2.27(+2.82%) |
Apr 21, 2016 | 77.13 | 81.70 | 75.18 | 80.43 | 3,507,144 | +1.28(+1.62%) |
Apr 20, 2016 | 77.74 | 79.97 | 77.33 | 79.15 | 1,721,264 | +1.52(+1.96%) |
Apr 19, 2016 | 78.75 | 78.93 | 76.76 | 77.63 | 1,392,230 | -1.14(-1.44%) |
Apr 18, 2016 | 77.97 | 79.56 | 77.24 | 78.76 | 1,203,650 | +0.07(+0.09%) |
Apr 15, 2016 | 78.53 | 78.75 | 77.78 | 78.69 | 947,641 | +0.33(+0.42%) |
Apr 14, 2016 | 77.73 | 79.55 | 77.29 | 78.36 | 920,619 | -1.19(-1.50%) |
Apr 13, 2016 | 77.72 | 79.77 | 77.52 | 79.55 | 1,127,516 | +2.66(+3.47%) |
Apr 12, 2016 | 76.49 | 76.97 | 76.13 | 76.89 | 765,572 | +0.69(+0.91%) |
Apr 11, 2016 | 77.98 | 78.84 | 75.67 | 76.20 | 1,451,304 | -1.38(-1.78%) |
Apr 08, 2016 | 76.43 | 78.05 | 75.84 | 77.58 | 1,148,731 | +2.20(+2.92%) |
Apr 07, 2016 | 76.16 | 76.39 | 73.89 | 75.37 | 1,550,605 | -1.46(-1.89%) |
Apr 06, 2016 | 79.35 | 79.35 | 76.58 | 76.83 | 2,293,345 | -2.63(-3.31%) |
Apr 05, 2016 | 78.62 | 79.59 | 77.67 | 79.46 | 1,090,171 | +0.57(+0.72%) |
Apr 04, 2016 | 81.11 | 81.41 | 78.62 | 78.89 | 615,387 | -1.97(-2.43%) |
Apr 01, 2016 | 80.23 | 81.08 | 79.54 | 80.86 | 740,539 | -0.14(-0.17%) |
Mar 31, 2016 | 80.14 | 81.42 | 79.82 | 81.00 | 989,796 | +1.01(+1.26%) |
Mar 30, 2016 | 81.62 | 81.84 | 79.77 | 79.99 | 850,454 | -1.00(-1.24%) |
Mar 29, 2016 | 80.34 | 81.25 | 78.22 | 80.99 | 1,216,918 | +0.18(+0.22%) |
Mar 28, 2016 | 80.61 | 81.47 | 80.29 | 80.81 | 1,033,340 | +0.28(+0.35%) |
Mar 24, 2016 | 78.82 | 80.53 | 80.53 | 80.53 | 941,026 | +1.39(+1.76%) |
Mar 23, 2016 | 81.92 | 81.92 | 79.12 | 79.14 | 707,289 | -2.90(-3.54%) |
Mar 22, 2016 | 82.02 | 82.48 | 80.93 | 82.05 | 647,664 | -0.26(-0.32%) |
Mar 21, 2016 | 82.02 | 82.80 | 80.86 | 82.31 | 914,599 | +0.29(+0.35%) |
Mar 18, 2016 | 81.47 | 83.03 | 81.47 | 82.02 | 2,070,818 | +0.95(+1.18%) |
Mar 17, 2016 | 79.93 | 81.42 | 79.22 | 81.07 | 1,150,072 | +1.27(+1.60%) |
Mar 16, 2016 | 77.97 | 80.41 | 77.97 | 79.79 | 1,193,596 | +1.41(+1.81%) |
Mar 15, 2016 | 79.99 | 80.25 | 77.99 | 78.38 | 1,648,676 | -1.86(-2.32%) |
Mar 14, 2016 | 79.94 | 81.41 | 79.77 | 80.24 | 1,069,059 | -0.25(-0.31%) |
Mar 11, 2016 | 80.25 | 81.08 | 79.60 | 80.48 | 1,018,292 | +1.31(+1.65%) |
Mar 10, 2016 | 79.45 | 80.19 | 77.50 | 79.17 | 912,765 | +0.31(+0.40%) |
Mar 09, 2016 | 78.52 | 78.87 | 77.40 | 78.86 | 1,147,625 | +1.16(+1.49%) |
Mar 08, 2016 | 77.35 | 80.62 | 76.82 | 77.70 | 2,191,679 | +0.35(+0.46%) |
Mar 07, 2016 | 75.35 | 77.67 | 75.04 | 77.35 | 1,152,642 | +1.64(+2.17%) |
Mar 04, 2016 | 76.04 | 76.41 | 74.90 | 75.70 | 1,130,407 | -0.09(-0.12%) |
Mar 03, 2016 | 74.71 | 76.31 | 74.61 | 75.79 | 1,171,762 | +1.41(+1.89%) |
Mar 02, 2016 | 74.07 | 74.49 | 73.45 | 74.39 | 1,097,478 | +0.35(+0.48%) |
Mar 01, 2016 | 73.02 | 74.12 | 72.45 | 74.03 | 981,295 | +1.73(+2.39%) |
Feb 29, 2016 | 74.36 | 74.89 | 72.26 | 72.31 | 1,538,010 | -2.78(-3.70%) |
Feb 26, 2016 | 73.73 | 75.23 | 73.06 | 75.09 | 1,181,118 | +2.19(+3.00%) |
Feb 25, 2016 | 71.80 | 73.14 | 70.25 | 72.90 | 885,596 | +1.23(+1.72%) |
Feb 24, 2016 | 70.79 | 71.83 | 69.26 | 71.66 | 1,057,294 | +0.87(+1.24%) |
Feb 23, 2016 | 72.08 | 72.53 | 70.60 | 70.79 | 1,133,055 | -1.77(-2.43%) |
Feb 22, 2016 | 71.12 | 72.69 | 71.12 | 72.56 | 1,265,212 | +2.38(+3.39%) |
Feb 19, 2016 | 70.32 | 71.03 | 69.01 | 70.18 | 999,070 | -0.42(-0.59%) |
Feb 18, 2016 | 71.35 | 71.35 | 70.01 | 70.59 | 1,088,314 | -0.37(-0.52%) |
Feb 17, 2016 | 68.62 | 71.92 | 68.62 | 70.96 | 1,732,829 | +2.70(+3.95%) |
Feb 16, 2016 | 66.18 | 68.49 | 65.93 | 68.26 | 1,572,634 | +3.03(+4.65%) |
Feb 12, 2016 | 63.74 | 65.23 | 65.23 | 65.23 | 901,357 | +2.04(+3.23%) |
Feb 11, 2016 | 63.42 | 63.94 | 62.05 | 63.19 | 1,243,116 | -1.10(-1.72%) |
Feb 10, 2016 | 64.40 | 66.10 | 63.87 | 64.29 | 1,305,467 | +0.39(+0.61%) |
Feb 09, 2016 | 64.05 | 65.93 | 63.15 | 63.90 | 1,504,661 | -0.85(-1.31%) |
Feb 08, 2016 | 66.31 | 66.79 | 63.56 | 64.75 | 1,991,804 | -2.84(-4.20%) |
Feb 05, 2016 | 67.74 | 68.10 | 66.33 | 67.59 | 1,550,359 | -0.16(-0.23%) |
Feb 04, 2016 | 64.04 | 67.78 | 63.51 | 67.74 | 2,787,634 | +3.75(+5.86%) |
Feb 03, 2016 | 62.43 | 64.65 | 61.11 | 63.99 | 2,340,360 | +2.16(+3.49%) |
Feb 02, 2016 | 60.77 | 62.37 | 60.57 | 61.83 | 1,978,919 | +0.38(+0.63%) |
Feb 01, 2016 | 60.06 | 61.80 | 60.06 | 61.45 | 1,737,415 | +1.09(+1.80%) |
Jan 29, 2016 | 57.76 | 60.50 | 57.61 | 60.36 | 5,311,644 | +3.46(+6.08%) |
Jan 28, 2016 | 57.87 | 58.10 | 55.42 | 56.90 | 3,198,514 | -0.47(-0.81%) |
Jan 27, 2016 | 59.54 | 59.71 | 56.81 | 57.37 | 3,698,045 | -2.30(-3.85%) |
Jan 26, 2016 | 62.62 | 63.78 | 56.45 | 59.66 | 9,607,531 | -6.01(-9.15%) |
Jan 25, 2016 | 66.97 | 67.54 | 65.41 | 65.67 | 2,431,589 | -1.32(-1.96%) |
Jan 22, 2016 | 67.77 | 68.19 | 65.70 | 66.99 | 1,472,075 | +0.88(+1.34%) |
Jan 21, 2016 | 67.01 | 68.40 | 65.75 | 66.11 | 2,134,414 | -0.71(-1.06%) |
Jan 20, 2016 | 63.77 | 67.35 | 62.96 | 66.82 | 2,245,869 | +1.85(+2.84%) |
Jan 19, 2016 | 65.20 | 65.78 | 64.05 | 64.97 | 1,548,348 | +0.38(+0.58%) |
Jan 15, 2016 | 64.64 | 64.59 | 64.59 | 64.59 | 1,476,817 | -0.96(-1.47%) |
Jan 14, 2016 | 65.10 | 66.45 | 63.52 | 65.56 | 1,244,728 | +0.68(+1.05%) |
Jan 13, 2016 | 64.98 | 65.81 | 64.26 | 64.88 | 1,998,241 | +0.19(+0.29%) |
Jan 12, 2016 | 66.27 | 66.67 | 63.42 | 64.69 | 1,346,334 | -0.78(-1.20%) |
Jan 11, 2016 | 65.85 | 66.05 | 64.14 | 65.48 | 1,989,562 | -0.25(-0.37%) |
Jan 08, 2016 | 68.08 | 68.12 | 65.64 | 65.72 | 1,128,123 | -1.63(-2.42%) |
Jan 07, 2016 | 68.11 | 68.88 | 67.00 | 67.35 | 1,425,440 | -1.77(-2.55%) |
Jan 06, 2016 | 70.11 | 70.86 | 68.34 | 69.11 | 1,369,875 | -2.18(-3.06%) |
Jan 05, 2016 | 72.23 | 72.92 | 70.37 | 71.30 | 1,843,818 | -0.93(-1.29%) |
Jan 04, 2016 | 69.60 | 72.28 | 68.71 | 72.23 | 2,277,484 | +1.97(+2.80%) |
Dec 31, 2015 | 70.50 | 70.26 | 70.26 | 70.26 | 1,308,852 | -0.29(-0.42%) |
Dec 30, 2015 | 71.26 | 71.53 | 70.12 | 70.55 | 1,443,637 | -0.85(-1.19%) |
Dec 29, 2015 | 71.23 | 72.91 | 70.72 | 71.40 | 1,363,521 | +0.66(+0.94%) |
Dec 28, 2015 | 70.34 | 71.05 | 69.60 | 70.74 | 2,136,071 | +0.33(+0.46%) |
Dec 24, 2015 | 70.86 | 70.41 | 70.41 | 70.41 | 668,066 | -0.52(-0.74%) |
Dec 23, 2015 | 69.13 | 71.09 | 69.04 | 70.94 | 2,705,375 | +1.97(+2.86%) |
Dec 22, 2015 | 68.29 | 69.44 | 66.56 | 68.97 | 2,629,522 | +0.87(+1.28%) |
Dec 21, 2015 | 69.67 | 69.81 | 67.70 | 68.09 | 2,236,390 | -1.21(-1.75%) |
Dec 18, 2015 | 68.89 | 70.78 | 68.26 | 69.30 | 3,469,211 | -0.19(-0.27%) |
Dec 17, 2015 | 72.23 | 72.86 | 69.48 | 69.49 | 6,479,584 | -8.40(-10.79%) |
Dec 16, 2015 | 77.77 | 78.65 | 77.09 | 77.89 | 1,123,611 | +0.55(+0.71%) |
Dec 15, 2015 | 76.88 | 78.07 | 76.53 | 77.35 | 1,583,034 | +1.01(+1.33%) |
Dec 14, 2015 | 76.36 | 77.16 | 75.52 | 76.33 | 1,287,933 | -0.02(-0.03%) |
Dec 11, 2015 | 77.34 | 77.46 | 75.92 | 76.36 | 1,312,313 | -1.63(-2.10%) |
Dec 10, 2015 | 77.97 | 80.01 | 77.69 | 77.99 | 1,278,134 | +0.40(+0.52%) |
Dec 09, 2015 | 79.76 | 80.85 | 77.39 | 77.59 | 1,571,341 | -2.78(-3.46%) |
Dec 08, 2015 | 78.76 | 81.09 | 78.68 | 80.37 | 1,239,206 | +0.82(+1.03%) |
Dec 07, 2015 | 80.11 | 80.25 | 78.29 | 79.55 | 2,885,351 | -1.46(-1.81%) |
Dec 04, 2015 | 82.53 | 82.53 | 80.53 | 81.02 | 2,512,372 | -3.54(-4.19%) |
Dec 03, 2015 | 86.21 | 86.64 | 84.18 | 84.56 | 1,108,107 | -1.24(-1.45%) |
Dec 02, 2015 | 86.59 | 86.89 | 85.38 | 85.80 | 792,222 | -0.67(-0.78%) |
Dec 01, 2015 | 86.08 | 86.93 | 85.94 | 86.47 | 1,096,591 | +0.29(+0.33%) |
Nov 30, 2015 | 86.36 | 87.01 | 85.63 | 86.18 | 1,397,493 | -0.22(-0.26%) |
Nov 27, 2015 | 87.60 | 87.71 | 86.27 | 86.40 | 408,966 | -0.74(-0.84%) |
Nov 25, 2015 | 86.48 | 87.14 | 87.14 | 87.14 | 635,365 | +0.55(+0.64%) |
Nov 24, 2015 | 85.61 | 86.94 | 84.30 | 86.59 | 809,585 | +0.59(+0.68%) |
Nov 23, 2015 | 85.76 | 87.25 | 85.00 | 86.00 | 1,041,965 | +0.21(+0.25%) |
Nov 20, 2015 | 85.98 | 87.22 | 85.41 | 85.79 | 1,272,115 | +0.35(+0.41%) |
Nov 19, 2015 | 85.70 | 86.21 | 84.84 | 85.44 | 769,658 | -0.10(-0.11%) |
Nov 18, 2015 | 83.89 | 85.89 | 83.70 | 85.54 | 1,173,187 | +1.76(+2.10%) |
Nov 17, 2015 | 83.78 | 85.31 | 83.06 | 83.78 | 1,810,650 | -2.03(-2.36%) |
Nov 16, 2015 | 86.18 | 86.36 | 84.44 | 85.80 | 2,121,881 | -1.16(-1.33%) |
Nov 13, 2015 | 89.60 | 89.77 | 86.50 | 86.96 | 920,888 | -2.72(-3.03%) |
Nov 12, 2015 | 89.59 | 90.87 | 89.31 | 89.68 | 951,837 | -0.32(-0.35%) |
Nov 11, 2015 | 93.29 | 93.45 | 89.85 | 89.99 | 1,019,052 | -2.96(-3.19%) |
Nov 10, 2015 | 91.95 | 92.99 | 91.51 | 92.95 | 806,006 | +0.87(+0.95%) |
Nov 09, 2015 | 92.73 | 92.89 | 91.51 | 92.08 | 970,984 | -0.66(-0.71%) |
Nov 06, 2015 | 92.90 | 93.40 | 91.75 | 92.74 | 828,875 | -0.26(-0.28%) |
Nov 05, 2015 | 93.65 | 93.80 | 92.73 | 93.00 | 962,947 | -0.50(-0.53%) |
Nov 04, 2015 | 94.24 | 95.40 | 93.29 | 93.50 | 848,728 | -0.32(-0.34%) |
Nov 03, 2015 | 92.13 | 94.27 | 92.13 | 93.82 | 840,540 | +1.41(+1.52%) |