Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 70.90 | 71.28 | 70.64 | 70.73 | 10,071,480 | -0.03(-0.05%) |
Oct 28, 2016 | 70.79 | 71.08 | 70.45 | 70.76 | 8,615,971 | +0.21(+0.30%) |
Oct 27, 2016 | 71.31 | 71.38 | 70.45 | 70.55 | 8,097,151 | -0.67(-0.94%) |
Oct 26, 2016 | 70.82 | 71.50 | 70.72 | 71.22 | 10,386,763 | +0.35(+0.49%) |
Oct 25, 2016 | 71.29 | 71.78 | 70.87 | 70.87 | 25,476,696 | +2.34(+3.41%) |
Oct 24, 2016 | 68.77 | 69.02 | 68.50 | 68.53 | 12,973,472 | -0.19(-0.27%) |
Oct 21, 2016 | 68.78 | 69.15 | 68.65 | 68.72 | 17,148,520 | -0.49(-0.71%) |
Oct 20, 2016 | 69.58 | 69.69 | 69.09 | 69.21 | 12,486,507 | -0.50(-0.71%) |
Oct 19, 2016 | 70.61 | 70.75 | 69.62 | 69.71 | 15,693,752 | -1.01(-1.43%) |
Oct 18, 2016 | 71.33 | 71.38 | 70.70 | 70.72 | 13,292,949 | -0.31(-0.43%) |
Oct 17, 2016 | 71.51 | 71.69 | 70.93 | 71.02 | 9,411,444 | -0.49(-0.68%) |
Oct 14, 2016 | 71.57 | 71.94 | 71.34 | 71.51 | 9,112,674 | +0.15(+0.22%) |
Oct 13, 2016 | 71.20 | 71.62 | 70.84 | 71.36 | 13,798,391 | -0.27(-0.37%) |
Oct 12, 2016 | 71.76 | 71.98 | 71.43 | 71.62 | 21,168,618 | +0.02(+0.03%) |
Oct 11, 2016 | 71.83 | 72.07 | 71.32 | 71.60 | 14,497,117 | -0.42(-0.58%) |
Oct 10, 2016 | 72.93 | 73.05 | 71.79 | 72.02 | 19,158,320 | -0.76(-1.04%) |
Oct 07, 2016 | 71.98 | 72.82 | 71.40 | 72.78 | 25,374,084 | +0.63(+0.87%) |
Oct 06, 2016 | 71.65 | 72.56 | 71.54 | 72.15 | 76,006,480 | +0.30(+0.42%) |
Oct 05, 2016 | 71.55 | 71.97 | 71.33 | 71.85 | 79,861,776 | +0.40(+0.57%) |
Oct 04, 2016 | 71.40 | 71.71 | 71.12 | 71.44 | 28,835,258 | -0.25(-0.35%) |
Oct 03, 2016 | 72.25 | 72.33 | 71.49 | 71.69 | 33,128,674 | -0.88(-1.21%) |
Sep 30, 2016 | 71.40 | 72.96 | 71.40 | 72.58 | 152,915,216 | +1.23(+1.72%) |
Sep 29, 2016 | 72.10 | 72.19 | 70.79 | 71.35 | 92,208,232 | -0.99(-1.37%) |
Sep 28, 2016 | 71.95 | 72.56 | 71.54 | 72.34 | 111,000,040 | +0.89(+1.24%) |
Sep 27, 2016 | 71.21 | 71.82 | 70.89 | 71.45 | 80,552,560 | +0.41(+0.58%) |
Sep 26, 2016 | 70.69 | 71.51 | 70.04 | 71.04 | 74,539,704 | +0.07(+0.10%) |
Sep 23, 2016 | 71.67 | 71.92 | 70.75 | 70.97 | 59,706,116 | -0.99(-1.38%) |
Sep 22, 2016 | 70.98 | 72.21 | 70.98 | 71.96 | 65,160,872 | +0.96(+1.36%) |
Sep 21, 2016 | 71.60 | 71.80 | 69.90 | 71.00 | 68,521,344 | -0.63(-0.88%) |
Sep 20, 2016 | 71.57 | 71.93 | 71.31 | 71.63 | 42,028,648 | +0.17(+0.24%) |
Sep 19, 2016 | 71.10 | 71.93 | 70.55 | 71.46 | 23,710,566 | +0.26(+0.36%) |
Sep 16, 2016 | 70.85 | 71.25 | 70.60 | 71.20 | 29,083,350 | -0.01(-0.01%) |
Sep 15, 2016 | 70.15 | 71.38 | 70.15 | 71.21 | 17,178,564 | +0.85(+1.21%) |
Sep 14, 2016 | 70.45 | 70.84 | 70.25 | 70.36 | 31,407,788 | -0.03(-0.05%) |
Sep 13, 2016 | 70.80 | 71.09 | 70.36 | 70.39 | 24,339,474 | -0.97(-1.36%) |
Sep 12, 2016 | 69.58 | 71.47 | 69.51 | 71.36 | 19,916,776 | +1.63(+2.33%) |
Sep 09, 2016 | 70.43 | 70.49 | 69.74 | 69.74 | 27,150,114 | -1.25(-1.75%) |
Sep 08, 2016 | 71.12 | 71.31 | 70.86 | 70.98 | 29,018,102 | -0.14(-0.19%) |
Sep 07, 2016 | 71.41 | 71.49 | 70.93 | 71.12 | 21,710,764 | -0.56(-0.78%) |
Sep 06, 2016 | 71.36 | 71.68 | 71.06 | 71.68 | 17,896,568 | +0.36(+0.50%) |
Sep 02, 2016 | 71.55 | 71.32 | 71.32 | 71.32 | 21,604,390 | -0.09(-0.12%) |
Sep 01, 2016 | 70.64 | 71.41 | 70.34 | 71.41 | 36,843,188 | +0.81(+1.15%) |
Aug 31, 2016 | 70.96 | 71.04 | 70.37 | 70.60 | 14,107,216 | -0.19(-0.26%) |
Aug 30, 2016 | 70.93 | 71.40 | 70.72 | 70.79 | 14,367,756 | -0.61(-0.86%) |
Aug 29, 2016 | 70.67 | 71.48 | 70.61 | 71.40 | 11,048,605 | +0.58(+0.82%) |
Aug 26, 2016 | 71.06 | 71.56 | 70.49 | 70.82 | 20,290,828 | -0.26(-0.36%) |
Aug 25, 2016 | 70.60 | 71.11 | 70.38 | 71.08 | 13,101,796 | +0.48(+0.68%) |
Aug 24, 2016 | 70.61 | 70.71 | 70.00 | 70.60 | 7,065,210 | -0.07(-0.10%) |
Aug 23, 2016 | 70.46 | 70.76 | 70.38 | 70.68 | 6,702,660 | +0.44(+0.63%) |
Aug 22, 2016 | 70.47 | 70.47 | 70.01 | 70.23 | 7,322,223 | -0.37(-0.53%) |
Aug 19, 2016 | 70.51 | 70.68 | 70.39 | 70.60 | 7,666,992 | -0.11(-0.15%) |
Aug 18, 2016 | 70.30 | 70.72 | 70.30 | 70.71 | 8,758,796 | +0.39(+0.55%) |
Aug 17, 2016 | 69.91 | 70.44 | 69.52 | 70.32 | 8,362,153 | +0.31(+0.44%) |
Aug 16, 2016 | 70.34 | 70.68 | 69.92 | 70.01 | 9,980,896 | -0.36(-0.51%) |
Aug 15, 2016 | 70.77 | 70.81 | 70.34 | 70.37 | 8,497,076 | -0.02(-0.02%) |
Aug 12, 2016 | 70.29 | 70.72 | 70.17 | 70.38 | 9,971,398 | +0.25(+0.36%) |
Aug 11, 2016 | 70.11 | 70.35 | 69.87 | 70.13 | 9,135,104 | +0.34(+0.49%) |
Aug 10, 2016 | 69.75 | 70.21 | 69.54 | 69.79 | 7,396,813 | +0.26(+0.37%) |
Aug 09, 2016 | 69.43 | 69.82 | 69.29 | 69.54 | 5,142,870 | +0.19(+0.27%) |
Aug 08, 2016 | 69.23 | 69.46 | 68.84 | 69.35 | 6,663,193 | -0.02(-0.02%) |
Aug 05, 2016 | 69.61 | 69.90 | 69.16 | 69.37 | 8,322,125 | -0.22(-0.31%) |
Aug 04, 2016 | 69.64 | 69.96 | 69.38 | 69.58 | 6,880,674 | +0.06(+0.09%) |
Aug 03, 2016 | 69.96 | 70.13 | 69.11 | 69.52 | 10,130,581 | -0.64(-0.91%) |
Aug 02, 2016 | 70.37 | 70.47 | 69.74 | 70.16 | 16,179,069 | +0.28(+0.41%) |
Aug 01, 2016 | 69.09 | 70.01 | 69.07 | 69.88 | 12,885,627 | +0.66(+0.96%) |
Jul 29, 2016 | 68.65 | 69.37 | 68.57 | 69.21 | 9,300,517 | +0.63(+0.92%) |
Jul 28, 2016 | 68.27 | 68.72 | 68.25 | 68.58 | 7,310,421 | +0.28(+0.41%) |
Jul 27, 2016 | 68.93 | 68.98 | 68.19 | 68.30 | 9,577,132 | -0.66(-0.95%) |
Jul 26, 2016 | 69.29 | 69.61 | 68.87 | 68.95 | 6,650,132 | -0.43(-0.62%) |
Jul 25, 2016 | 69.16 | 69.38 | 68.86 | 69.38 | 6,930,948 | +0.06(+0.09%) |
Jul 22, 2016 | 69.14 | 69.53 | 69.10 | 69.32 | 7,624,577 | +0.37(+0.54%) |
Jul 21, 2016 | 68.75 | 69.03 | 68.64 | 68.95 | 6,765,833 | -0.05(-0.07%) |
Jul 20, 2016 | 69.04 | 69.33 | 68.84 | 68.99 | 7,777,165 | -0.15(-0.21%) |
Jul 19, 2016 | 68.74 | 69.15 | 68.65 | 69.14 | 7,575,369 | +0.19(+0.28%) |
Jul 18, 2016 | 69.02 | 69.04 | 68.76 | 68.95 | 5,959,585 | -0.06(-0.09%) |
Jul 15, 2016 | 69.20 | 69.39 | 68.84 | 69.01 | 10,582,864 | +0.11(+0.16%) |
Jul 14, 2016 | 69.36 | 69.72 | 68.88 | 68.90 | 14,136,380 | -0.02(-0.02%) |
Jul 13, 2016 | 68.85 | 69.12 | 68.53 | 68.92 | 9,436,415 | +0.11(+0.16%) |
Jul 12, 2016 | 68.59 | 68.96 | 68.35 | 68.80 | 8,287,781 | +0.00(+0.00%) |
Jul 11, 2016 | 68.69 | 68.96 | 68.13 | 68.80 | 7,673,321 | -0.02(-0.02%) |
Jul 08, 2016 | 68.19 | 68.92 | 68.06 | 68.82 | 8,509,004 | +0.75(+1.11%) |
Jul 07, 2016 | 68.39 | 68.39 | 67.82 | 68.06 | 9,853,144 | -0.16(-0.24%) |
Jul 06, 2016 | 68.50 | 68.60 | 67.99 | 68.23 | 10,414,860 | -0.33(-0.48%) |
Jul 05, 2016 | 67.78 | 68.96 | 67.77 | 68.55 | 14,201,996 | +0.53(+0.78%) |
Jul 01, 2016 | 67.82 | 68.02 | 68.02 | 68.02 | 11,878,720 | +0.09(+0.13%) |
Jun 30, 2016 | 67.33 | 68.04 | 67.25 | 67.94 | 13,671,136 | +0.61(+0.91%) |
Jun 29, 2016 | 66.56 | 67.33 | 66.53 | 67.33 | 9,880,155 | +1.16(+1.76%) |
Jun 28, 2016 | 65.34 | 66.19 | 64.97 | 66.16 | 11,537,231 | +0.99(+1.51%) |
Jun 27, 2016 | 65.66 | 65.71 | 64.99 | 65.18 | 11,988,316 | -0.83(-1.25%) |
Jun 24, 2016 | 66.28 | 67.25 | 65.79 | 66.00 | 15,455,576 | -1.56(-2.32%) |
Jun 23, 2016 | 67.25 | 67.57 | 67.05 | 67.57 | 9,173,873 | +0.51(+0.77%) |
Jun 22, 2016 | 67.00 | 67.21 | 66.83 | 67.05 | 6,156,845 | +0.13(+0.19%) |
Jun 21, 2016 | 66.67 | 67.22 | 66.67 | 66.93 | 8,219,097 | +0.30(+0.45%) |
Jun 20, 2016 | 67.01 | 67.16 | 66.62 | 66.63 | 7,682,671 | -0.07(-0.11%) |
Jun 17, 2016 | 66.85 | 66.95 | 66.08 | 66.70 | 14,633,869 | -0.22(-0.34%) |
Jun 16, 2016 | 66.33 | 67.09 | 66.32 | 66.93 | 8,263,155 | +0.37(+0.55%) |
Jun 15, 2016 | 66.92 | 67.00 | 66.45 | 66.56 | 8,826,320 | -0.32(-0.48%) |
Jun 14, 2016 | 66.24 | 66.89 | 66.01 | 66.88 | 8,560,439 | +0.63(+0.94%) |
Jun 13, 2016 | 66.56 | 66.92 | 66.22 | 66.25 | 7,686,557 | -0.51(-0.76%) |
Jun 10, 2016 | 66.41 | 66.87 | 66.28 | 66.76 | 8,525,728 | +0.02(+0.04%) |
Jun 09, 2016 | 66.26 | 66.81 | 66.14 | 66.73 | 7,658,454 | +0.42(+0.63%) |
Jun 08, 2016 | 66.09 | 66.40 | 65.81 | 66.32 | 5,873,327 | +0.26(+0.40%) |
Jun 07, 2016 | 66.40 | 66.51 | 65.99 | 66.05 | 7,886,005 | -0.36(-0.54%) |
Jun 06, 2016 | 66.12 | 66.46 | 65.98 | 66.41 | 6,595,914 | +0.24(+0.36%) |
Jun 03, 2016 | 65.74 | 66.19 | 65.62 | 66.17 | 7,860,137 | +0.42(+0.63%) |
Jun 02, 2016 | 65.42 | 65.75 | 65.26 | 65.75 | 6,463,187 | +0.13(+0.20%) |
Jun 01, 2016 | 64.95 | 65.63 | 64.88 | 65.63 | 7,707,325 | +0.60(+0.93%) |
May 31, 2016 | 65.46 | 65.65 | 64.78 | 65.02 | 8,356,559 | -0.31(-0.48%) |
May 27, 2016 | 65.21 | 65.34 | 65.34 | 65.34 | 5,386,808 | +0.17(+0.26%) |
May 26, 2016 | 65.38 | 65.47 | 65.06 | 65.17 | 5,760,861 | -0.21(-0.32%) |
May 25, 2016 | 65.06 | 65.62 | 65.00 | 65.38 | 7,540,954 | +0.41(+0.63%) |
May 24, 2016 | 64.43 | 65.30 | 64.43 | 64.97 | 7,842,979 | +0.62(+0.96%) |
May 23, 2016 | 64.23 | 64.45 | 64.07 | 64.35 | 7,004,970 | +0.14(+0.22%) |
May 20, 2016 | 64.54 | 64.59 | 64.02 | 64.21 | 8,134,432 | -0.14(-0.21%) |
May 19, 2016 | 63.90 | 64.37 | 63.75 | 64.34 | 7,780,065 | +0.27(+0.43%) |
May 18, 2016 | 64.66 | 64.81 | 63.72 | 64.07 | 10,399,310 | -0.62(-0.96%) |
May 17, 2016 | 65.51 | 65.84 | 64.45 | 64.69 | 12,697,713 | -0.81(-1.24%) |
May 16, 2016 | 65.00 | 65.71 | 64.79 | 65.50 | 8,097,580 | +0.32(+0.49%) |
May 13, 2016 | 66.13 | 66.13 | 64.99 | 65.18 | 8,199,439 | -0.95(-1.43%) |
May 12, 2016 | 66.18 | 66.39 | 65.88 | 66.12 | 6,138,093 | +0.21(+0.32%) |
May 11, 2016 | 66.20 | 66.50 | 65.90 | 65.91 | 7,445,838 | -0.26(-0.40%) |
May 10, 2016 | 65.91 | 66.34 | 65.89 | 66.18 | 7,756,009 | +0.29(+0.44%) |
May 09, 2016 | 65.96 | 66.38 | 65.77 | 65.89 | 8,373,612 | -0.01(-0.01%) |
May 06, 2016 | 65.33 | 65.99 | 65.13 | 65.90 | 7,848,955 | +0.67(+1.02%) |
May 05, 2016 | 65.47 | 65.87 | 64.93 | 65.23 | 7,976,237 | -0.24(-0.37%) |
May 04, 2016 | 64.89 | 65.61 | 64.89 | 65.47 | 9,180,138 | +0.40(+0.62%) |
May 03, 2016 | 64.83 | 65.55 | 64.74 | 65.07 | 9,493,759 | +0.10(+0.16%) |
May 02, 2016 | 64.21 | 65.23 | 64.21 | 64.97 | 9,799,218 | +0.68(+1.06%) |
Apr 29, 2016 | 63.92 | 64.31 | 63.68 | 64.29 | 11,704,067 | +0.29(+0.45%) |
Apr 28, 2016 | 63.77 | 64.40 | 63.70 | 64.00 | 9,491,844 | -0.10(-0.16%) |
Apr 27, 2016 | 63.76 | 64.31 | 63.47 | 64.10 | 9,583,124 | +0.27(+0.43%) |
Apr 26, 2016 | 65.39 | 65.39 | 63.56 | 63.83 | 17,126,494 | -1.49(-2.28%) |
Apr 25, 2016 | 64.93 | 65.38 | 64.53 | 65.32 | 9,562,651 | +0.37(+0.57%) |
Apr 22, 2016 | 64.51 | 64.95 | 64.12 | 64.95 | 10,004,954 | +0.12(+0.19%) |
Apr 21, 2016 | 65.02 | 65.24 | 64.63 | 64.83 | 10,970,156 | -0.60(-0.92%) |
Apr 20, 2016 | 66.83 | 66.87 | 65.38 | 65.43 | 11,371,592 | -1.39(-2.08%) |
Apr 19, 2016 | 66.52 | 67.16 | 66.48 | 66.82 | 8,233,312 | +0.36(+0.54%) |
Apr 18, 2016 | 66.03 | 66.59 | 65.81 | 66.46 | 7,014,209 | +0.43(+0.64%) |
Apr 15, 2016 | 65.83 | 66.14 | 65.68 | 66.03 | 9,097,201 | +0.23(+0.35%) |
Apr 14, 2016 | 65.75 | 66.09 | 65.42 | 65.80 | 8,605,021 | +0.18(+0.27%) |
Apr 13, 2016 | 66.10 | 66.40 | 65.14 | 65.63 | 14,749,731 | -0.29(-0.45%) |
Apr 12, 2016 | 65.83 | 66.22 | 65.62 | 65.92 | 8,898,116 | +0.08(+0.12%) |
Apr 11, 2016 | 66.08 | 66.33 | 65.79 | 65.84 | 8,898,032 | -0.37(-0.56%) |
Apr 08, 2016 | 66.41 | 66.41 | 65.87 | 66.22 | 6,851,753 | -0.03(-0.05%) |
Apr 07, 2016 | 66.25 | 66.60 | 65.95 | 66.25 | 8,363,246 | -0.45(-0.68%) |
Apr 06, 2016 | 66.17 | 66.72 | 66.12 | 66.70 | 7,906,102 | +0.52(+0.78%) |
Apr 05, 2016 | 66.18 | 66.50 | 66.04 | 66.18 | 6,608,087 | -0.04(-0.06%) |
Apr 04, 2016 | 66.57 | 66.57 | 66.08 | 66.22 | 7,028,204 | -0.25(-0.38%) |
Apr 01, 2016 | 65.26 | 66.55 | 65.20 | 66.48 | 10,088,052 | +0.97(+1.48%) |
Mar 31, 2016 | 65.86 | 66.06 | 65.38 | 65.51 | 8,568,448 | -0.29(-0.45%) |
Mar 30, 2016 | 66.13 | 66.34 | 65.78 | 65.80 | 8,701,431 | -0.10(-0.14%) |
Mar 29, 2016 | 65.79 | 66.13 | 65.39 | 65.90 | 8,458,085 | +0.14(+0.22%) |
Mar 28, 2016 | 66.05 | 66.41 | 65.67 | 65.75 | 6,268,076 | -0.21(-0.33%) |
Mar 24, 2016 | 65.63 | 65.97 | 65.97 | 65.97 | 8,350,412 | +0.06(+0.08%) |
Mar 23, 2016 | 65.83 | 66.45 | 65.72 | 65.91 | 7,029,635 | +0.06(+0.10%) |
Mar 22, 2016 | 66.28 | 66.31 | 65.65 | 65.85 | 9,054,365 | -0.46(-0.70%) |
Mar 21, 2016 | 66.15 | 66.74 | 65.98 | 66.31 | 10,838,157 | +0.14(+0.20%) |
Mar 18, 2016 | 65.94 | 66.45 | 65.61 | 66.18 | 42,263,048 | +0.32(+0.48%) |
Mar 17, 2016 | 64.69 | 66.23 | 64.69 | 65.86 | 15,155,438 | +1.12(+1.73%) |
Mar 16, 2016 | 64.71 | 65.10 | 64.05 | 64.73 | 11,924,032 | +0.02(+0.04%) |
Mar 15, 2016 | 64.46 | 64.83 | 64.27 | 64.71 | 11,682,619 | +0.11(+0.17%) |
Mar 14, 2016 | 64.92 | 65.14 | 64.21 | 64.60 | 15,567,337 | -0.46(-0.71%) |
Mar 11, 2016 | 65.86 | 65.90 | 64.81 | 65.06 | 13,959,282 | -0.42(-0.64%) |
Mar 10, 2016 | 66.16 | 66.24 | 65.06 | 65.48 | 13,049,481 | -0.54(-0.82%) |
Mar 09, 2016 | 66.29 | 66.60 | 65.81 | 66.02 | 11,245,389 | -0.08(-0.12%) |
Mar 08, 2016 | 66.03 | 66.65 | 65.79 | 66.10 | 9,786,181 | -0.03(-0.05%) |
Mar 07, 2016 | 66.20 | 66.61 | 66.06 | 66.14 | 8,534,745 | -0.31(-0.47%) |
Mar 04, 2016 | 65.75 | 66.64 | 65.47 | 66.45 | 11,819,673 | +0.52(+0.78%) |
Mar 03, 2016 | 65.69 | 66.00 | 65.40 | 65.93 | 10,990,795 | +0.23(+0.35%) |
Mar 02, 2016 | 64.93 | 65.79 | 64.34 | 65.70 | 15,199,531 | +1.05(+1.63%) |
Mar 01, 2016 | 64.10 | 64.75 | 64.10 | 64.65 | 11,913,380 | +0.75(+1.17%) |
Feb 29, 2016 | 64.54 | 64.74 | 63.84 | 63.90 | 13,887,534 | -0.64(-1.00%) |
Feb 26, 2016 | 65.67 | 65.78 | 64.42 | 64.54 | 11,661,840 | -0.99(-1.51%) |
Feb 25, 2016 | 65.02 | 65.53 | 64.84 | 65.53 | 8,530,537 | +0.62(+0.96%) |
Feb 24, 2016 | 64.67 | 64.97 | 64.19 | 64.91 | 8,492,735 | -0.20(-0.31%) |
Feb 23, 2016 | 65.26 | 65.63 | 64.95 | 65.11 | 7,338,752 | -0.25(-0.39%) |
Feb 22, 2016 | 65.09 | 65.79 | 65.03 | 65.36 | 8,690,543 | +0.27(+0.42%) |
Feb 19, 2016 | 65.23 | 65.47 | 64.78 | 65.09 | 9,687,277 | -0.15(-0.23%) |
Feb 18, 2016 | 65.44 | 65.51 | 64.63 | 65.24 | 9,675,887 | -0.37(-0.57%) |
Feb 17, 2016 | 64.98 | 65.92 | 64.87 | 65.62 | 13,687,126 | +0.78(+1.20%) |
Feb 16, 2016 | 65.25 | 65.25 | 64.34 | 64.84 | 11,751,045 | +0.38(+0.59%) |
Feb 12, 2016 | 63.95 | 64.46 | 64.46 | 64.46 | 11,693,240 | +0.87(+1.36%) |
Feb 11, 2016 | 63.98 | 64.39 | 63.37 | 63.59 | 15,507,367 | -1.37(-2.11%) |
Feb 10, 2016 | 65.98 | 66.06 | 64.83 | 64.96 | 13,299,677 | -0.81(-1.23%) |
Feb 09, 2016 | 65.12 | 66.06 | 64.48 | 65.77 | 17,977,160 | +0.02(+0.02%) |
Feb 08, 2016 | 63.90 | 65.83 | 63.90 | 65.75 | 20,769,988 | +1.13(+1.75%) |
Feb 05, 2016 | 64.13 | 64.62 | 64.12 | 64.62 | 12,511,882 | +0.40(+0.62%) |
Feb 04, 2016 | 64.34 | 64.54 | 63.93 | 64.23 | 10,422,452 | -0.32(-0.49%) |
Feb 03, 2016 | 64.05 | 64.66 | 63.68 | 64.54 | 12,753,095 | +0.70(+1.10%) |
Feb 02, 2016 | 63.74 | 64.10 | 63.52 | 63.84 | 11,454,897 | -0.72(-1.11%) |
Feb 01, 2016 | 64.63 | 64.78 | 64.09 | 64.56 | 12,042,594 | -0.45(-0.70%) |
Jan 29, 2016 | 63.65 | 65.26 | 63.53 | 65.01 | 24,998,326 | +1.49(+2.34%) |
Jan 28, 2016 | 63.19 | 63.67 | 62.56 | 63.52 | 12,432,065 | +0.81(+1.29%) |
Jan 27, 2016 | 62.50 | 63.55 | 62.20 | 62.71 | 13,588,769 | -0.01(-0.01%) |
Jan 26, 2016 | 62.08 | 63.33 | 61.71 | 62.72 | 20,574,970 | +1.56(+2.55%) |
Jan 25, 2016 | 61.44 | 61.57 | 60.93 | 61.16 | 12,401,546 | -0.41(-0.66%) |
Jan 22, 2016 | 61.60 | 62.05 | 60.92 | 61.57 | 11,893,898 | +0.51(+0.83%) |
Jan 21, 2016 | 60.50 | 61.42 | 60.02 | 61.06 | 15,970,794 | +0.71(+1.17%) |
Jan 20, 2016 | 59.92 | 60.55 | 59.26 | 60.35 | 22,354,640 | -0.19(-0.31%) |
Jan 19, 2016 | 59.80 | 60.68 | 59.77 | 60.54 | 17,021,968 | +1.38(+2.33%) |
Jan 15, 2016 | 58.78 | 59.16 | 59.16 | 59.16 | 21,577,172 | -0.92(-1.54%) |
Jan 14, 2016 | 60.04 | 60.71 | 59.87 | 60.08 | 16,267,236 | +0.24(+0.40%) |
Jan 13, 2016 | 60.73 | 60.74 | 59.80 | 59.84 | 11,800,115 | -0.52(-0.86%) |
Jan 12, 2016 | 60.75 | 60.77 | 59.77 | 60.36 | 11,119,224 | -0.13(-0.21%) |
Jan 11, 2016 | 60.10 | 60.78 | 59.65 | 60.49 | 12,938,951 | +0.55(+0.92%) |
Jan 08, 2016 | 61.04 | 61.13 | 59.70 | 59.94 | 12,264,461 | -0.95(-1.57%) |
Jan 07, 2016 | 60.63 | 61.22 | 60.02 | 60.89 | 15,174,074 | -0.54(-0.87%) |
Jan 06, 2016 | 61.28 | 61.77 | 60.85 | 61.43 | 12,105,548 | -0.60(-0.97%) |
Jan 05, 2016 | 61.89 | 62.30 | 61.71 | 62.03 | 10,303,628 | +0.20(+0.32%) |
Jan 04, 2016 | 61.82 | 61.93 | 61.18 | 61.83 | 14,613,196 | -0.82(-1.31%) |
Dec 31, 2015 | 63.05 | 62.65 | 62.65 | 62.65 | 6,435,799 | -0.52(-0.82%) |
Dec 30, 2015 | 63.48 | 63.51 | 63.12 | 63.17 | 4,807,691 | -0.23(-0.36%) |
Dec 29, 2015 | 63.29 | 63.60 | 63.00 | 63.40 | 5,583,681 | +0.35(+0.55%) |
Dec 28, 2015 | 62.91 | 63.09 | 62.70 | 63.06 | 5,259,972 | +0.10(+0.16%) |
Dec 24, 2015 | 62.85 | 62.95 | 62.95 | 62.95 | 3,166,124 | -0.10(-0.16%) |
Dec 23, 2015 | 63.08 | 63.46 | 62.72 | 63.06 | 10,461,103 | +0.25(+0.40%) |
Dec 22, 2015 | 62.46 | 62.92 | 62.23 | 62.80 | 12,511,608 | +0.51(+0.82%) |
Dec 21, 2015 | 62.04 | 62.31 | 61.66 | 62.29 | 11,540,399 | +0.65(+1.05%) |
Dec 18, 2015 | 63.08 | 63.21 | 61.64 | 61.64 | 27,050,290 | -1.70(-2.69%) |
Dec 17, 2015 | 63.89 | 63.93 | 63.28 | 63.35 | 12,501,054 | -0.55(-0.86%) |
Dec 16, 2015 | 63.10 | 64.09 | 62.96 | 63.90 | 17,872,516 | +1.03(+1.64%) |
Dec 15, 2015 | 62.10 | 63.12 | 61.97 | 62.87 | 17,888,200 | +1.10(+1.78%) |
Dec 14, 2015 | 61.25 | 61.96 | 61.10 | 61.77 | 15,433,970 | +0.40(+0.66%) |
Dec 11, 2015 | 61.15 | 61.80 | 60.84 | 61.37 | 15,565,076 | -0.01(-0.01%) |
Dec 10, 2015 | 61.47 | 61.97 | 61.20 | 61.37 | 11,387,079 | +0.07(+0.12%) |
Dec 09, 2015 | 61.22 | 62.32 | 61.10 | 61.30 | 12,778,493 | -0.04(-0.06%) |
Dec 08, 2015 | 61.29 | 61.93 | 61.03 | 61.34 | 10,536,014 | -0.49(-0.79%) |
Dec 07, 2015 | 61.18 | 61.93 | 61.18 | 61.83 | 11,990,172 | +0.43(+0.69%) |
Dec 04, 2015 | 59.95 | 61.46 | 59.90 | 61.41 | 15,160,120 | +1.65(+2.76%) |
Dec 03, 2015 | 59.83 | 60.12 | 59.31 | 59.76 | 14,168,519 | -0.04(-0.07%) |
Dec 02, 2015 | 59.75 | 60.33 | 59.69 | 59.80 | 10,271,696 | -0.12(-0.20%) |
Dec 01, 2015 | 59.07 | 60.14 | 59.07 | 59.91 | 10,635,837 | +0.87(+1.47%) |
Nov 30, 2015 | 59.63 | 59.81 | 59.05 | 59.05 | 11,314,421 | -0.68(-1.14%) |
Nov 27, 2015 | 59.88 | 60.25 | 59.57 | 59.73 | 3,029,339 | -0.16(-0.26%) |
Nov 25, 2015 | 60.38 | 59.88 | 59.88 | 59.88 | 5,407,633 | -0.43(-0.72%) |
Nov 24, 2015 | 59.66 | 60.51 | 59.65 | 60.32 | 8,967,850 | +0.38(+0.63%) |
Nov 23, 2015 | 59.82 | 60.01 | 59.49 | 59.94 | 11,941,154 | +0.12(+0.20%) |
Nov 20, 2015 | 60.40 | 60.64 | 59.71 | 59.82 | 12,082,967 | -0.32(-0.52%) |
Nov 19, 2015 | 60.07 | 60.72 | 59.98 | 60.14 | 10,012,184 | +0.25(+0.42%) |
Nov 18, 2015 | 59.16 | 59.93 | 59.02 | 59.88 | 8,156,579 | +0.65(+1.11%) |
Nov 17, 2015 | 59.43 | 59.97 | 59.07 | 59.23 | 11,104,303 | -0.18(-0.31%) |
Nov 16, 2015 | 58.58 | 59.43 | 58.39 | 59.41 | 9,367,077 | +1.06(+1.81%) |
Nov 13, 2015 | 58.89 | 59.16 | 58.34 | 58.35 | 10,733,941 | -0.55(-0.94%) |
Nov 12, 2015 | 59.70 | 59.97 | 58.91 | 58.91 | 9,731,831 | -1.03(-1.71%) |
Nov 11, 2015 | 59.98 | 60.30 | 59.90 | 59.93 | 6,712,330 | +0.15(+0.25%) |
Nov 10, 2015 | 59.47 | 60.15 | 59.35 | 59.78 | 8,303,143 | +0.29(+0.49%) |
Nov 09, 2015 | 59.32 | 59.67 | 59.12 | 59.49 | 10,909,248 | -0.13(-0.22%) |
Nov 06, 2015 | 59.87 | 59.96 | 58.93 | 59.62 | 12,019,947 | -0.65(-1.07%) |
Nov 05, 2015 | 60.82 | 60.96 | 59.93 | 60.27 | 8,695,484 | -0.53(-0.87%) |
Nov 04, 2015 | 60.77 | 60.86 | 60.36 | 60.80 | 8,081,686 | +0.01(+0.01%) |
Nov 03, 2015 | 60.20 | 61.08 | 59.93 | 60.79 | 10,156,447 | +0.36(+0.59%) |