Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 77.81 | 78.25 | 77.73 | 77.88 | 10,620,219 | +0.27(+0.35%) |
Oct 28, 2016 | 77.89 | 78.67 | 77.50 | 77.60 | 11,569,169 | +0.28(+0.37%) |
Oct 27, 2016 | 77.36 | 77.65 | 77.03 | 77.32 | 7,457,892 | +0.16(+0.21%) |
Oct 26, 2016 | 77.04 | 77.64 | 76.84 | 77.16 | 9,268,864 | -0.26(-0.34%) |
Oct 25, 2016 | 78.33 | 77.11 | 77.42 | 15,981,877 | -1.08(-1.37%) | |
Oct 24, 2016 | 78.59 | 78.90 | 78.07 | 78.50 | 17,213,330 | +0.77(+1.00%) |
Oct 21, 2016 | 77.41 | 77.91 | 77.00 | 77.73 | 8,521,686 | -0.14(-0.18%) |
Oct 20, 2016 | 78.39 | 78.43 | 77.56 | 77.87 | 7,358,379 | -0.29(-0.37%) |
Oct 19, 2016 | 77.07 | 78.22 | 77.07 | 78.16 | 8,942,673 | +1.16(+1.51%) |
Oct 18, 2016 | 76.92 | 77.75 | 76.78 | 77.00 | 12,375,221 | -0.54(-0.69%) |
Oct 17, 2016 | 77.94 | 78.05 | 77.43 | 77.54 | 8,971,161 | -0.28(-0.36%) |
Oct 14, 2016 | 77.43 | 78.52 | 77.43 | 77.82 | 7,096,552 | +0.55(+0.71%) |
Oct 13, 2016 | 77.07 | 77.52 | 76.56 | 77.27 | 7,215,811 | -0.36(-0.46%) |
Oct 12, 2016 | 77.24 | 77.91 | 77.23 | 77.63 | 4,157,053 | +0.20(+0.26%) |
Oct 11, 2016 | 78.04 | 78.13 | 76.99 | 77.43 | 6,597,397 | -1.02(-1.30%) |
Oct 10, 2016 | 78.46 | 78.85 | 78.28 | 78.45 | 7,810,070 | +0.23(+0.29%) |
Oct 07, 2016 | 78.80 | 79.00 | 78.00 | 78.23 | 8,728,215 | -0.45(-0.58%) |
Oct 06, 2016 | 78.45 | 78.79 | 78.23 | 78.68 | 8,144,451 | +0.01(+0.01%) |
Oct 05, 2016 | 78.30 | 78.76 | 78.25 | 78.67 | 6,529,822 | +0.59(+0.75%) |
Oct 04, 2016 | 78.60 | 78.84 | 77.94 | 78.08 | 6,115,358 | -0.12(-0.16%) |
Oct 03, 2016 | 77.79 | 78.44 | 77.68 | 78.21 | 8,617,498 | +0.15(+0.19%) |
Sep 30, 2016 | 77.55 | 78.37 | 77.09 | 78.06 | 10,330,674 | +0.74(+0.95%) |
Sep 29, 2016 | 78.08 | 78.40 | 77.20 | 77.32 | 6,150,741 | -0.99(-1.27%) |
Sep 28, 2016 | 77.75 | 78.35 | 77.34 | 78.31 | 8,359,229 | +0.76(+0.99%) |
Sep 27, 2016 | 77.20 | 77.75 | 76.92 | 77.55 | 8,336,800 | +0.33(+0.43%) |
Sep 26, 2016 | 77.54 | 77.64 | 77.10 | 77.22 | 8,991,629 | -0.69(-0.88%) |
Sep 23, 2016 | 78.65 | 78.76 | 77.89 | 77.91 | 8,776,516 | -0.77(-0.98%) |
Sep 22, 2016 | 78.74 | 79.09 | 78.53 | 78.68 | 6,992,030 | +0.13(+0.17%) |
Sep 21, 2016 | 78.26 | 78.58 | 77.65 | 78.55 | 7,984,380 | +0.70(+0.90%) |
Sep 20, 2016 | 78.31 | 78.56 | 77.70 | 77.85 | 6,857,302 | -0.03(-0.04%) |
Sep 19, 2016 | 77.80 | 78.38 | 77.61 | 77.88 | 8,859,067 | +0.42(+0.54%) |
Sep 16, 2016 | 77.15 | 77.64 | 76.85 | 77.46 | 12,398,190 | +0.06(+0.07%) |
Sep 15, 2016 | 76.85 | 77.52 | 76.63 | 77.41 | 11,269,282 | +0.49(+0.64%) |
Sep 14, 2016 | 76.89 | 77.60 | 76.88 | 76.91 | 11,653,883 | -0.38(-0.49%) |
Sep 13, 2016 | 77.78 | 77.81 | 77.04 | 77.29 | 9,359,882 | -1.02(-1.30%) |
Sep 12, 2016 | 76.77 | 78.46 | 76.63 | 78.31 | 10,468,450 | +1.55(+2.02%) |
Sep 09, 2016 | 77.77 | 78.16 | 76.76 | 76.76 | 12,250,839 | -1.55(-1.98%) |
Sep 08, 2016 | 78.36 | 78.93 | 77.95 | 78.31 | 8,434,680 | -0.25(-0.32%) |
Sep 07, 2016 | 77.85 | 78.58 | 77.74 | 78.57 | 9,858,268 | +0.67(+0.86%) |
Sep 06, 2016 | 77.40 | 77.90 | 77.22 | 77.90 | 8,624,660 | +0.50(+0.65%) |
Sep 02, 2016 | 76.99 | 77.40 | 77.40 | 77.40 | 6,790,165 | +0.66(+0.86%) |
Sep 01, 2016 | 76.58 | 76.97 | 76.42 | 76.73 | 6,611,801 | +0.38(+0.49%) |
Aug 31, 2016 | 76.40 | 76.64 | 76.18 | 76.36 | 7,825,466 | -0.25(-0.33%) |
Aug 30, 2016 | 76.45 | 76.63 | 76.18 | 76.61 | 4,373,885 | +0.28(+0.37%) |
Aug 29, 2016 | 76.02 | 76.44 | 76.02 | 76.33 | 5,048,122 | +0.28(+0.37%) |
Aug 26, 2016 | 76.09 | 76.57 | 75.67 | 76.05 | 8,404,108 | +0.24(+0.31%) |
Aug 25, 2016 | 75.78 | 76.00 | 75.51 | 75.81 | 6,117,124 | +0.03(+0.04%) |
Aug 24, 2016 | 76.26 | 76.43 | 75.69 | 75.78 | 5,327,068 | -0.48(-0.63%) |
Aug 23, 2016 | 76.80 | 77.17 | 76.26 | 76.26 | 10,602,809 | -0.25(-0.32%) |
Aug 22, 2016 | 75.83 | 76.53 | 75.47 | 76.51 | 8,427,693 | +0.56(+0.73%) |
Aug 19, 2016 | 75.52 | 75.95 | 75.26 | 75.95 | 8,985,403 | +0.19(+0.25%) |
Aug 18, 2016 | 75.52 | 76.06 | 75.42 | 75.76 | 7,897,164 | -0.54(-0.71%) |
Aug 17, 2016 | 76.18 | 76.32 | 75.89 | 76.30 | 4,932,345 | +0.16(+0.21%) |
Aug 16, 2016 | 75.77 | 76.23 | 75.58 | 76.14 | 6,561,677 | -0.09(-0.12%) |
Aug 15, 2016 | 75.50 | 76.46 | 75.40 | 76.23 | 6,676,019 | +0.84(+1.11%) |
Aug 12, 2016 | 75.19 | 75.45 | 75.05 | 75.40 | 4,691,467 | -0.09(-0.12%) |
Aug 11, 2016 | 75.38 | 75.64 | 75.23 | 75.49 | 6,980,878 | +0.41(+0.55%) |
Aug 10, 2016 | 75.35 | 75.58 | 74.92 | 75.08 | 6,310,087 | -0.36(-0.47%) |
Aug 09, 2016 | 75.34 | 75.83 | 75.33 | 75.43 | 4,728,922 | +0.10(+0.14%) |
Aug 08, 2016 | 75.59 | 75.70 | 75.19 | 75.33 | 5,433,702 | -0.18(-0.24%) |
Aug 05, 2016 | 75.12 | 75.60 | 75.06 | 75.51 | 7,071,114 | +0.62(+0.83%) |
Aug 04, 2016 | 74.27 | 75.05 | 74.20 | 74.89 | 6,318,653 | +0.73(+0.98%) |
Aug 03, 2016 | 73.76 | 74.16 | 73.69 | 74.16 | 7,718,752 | +0.41(+0.55%) |
Aug 02, 2016 | 73.56 | 73.94 | 73.26 | 73.76 | 8,395,097 | +0.02(+0.03%) |
Aug 01, 2016 | 73.78 | 73.99 | 73.24 | 73.74 | 9,455,208 | +0.20(+0.27%) |
Jul 29, 2016 | 74.66 | 74.76 | 73.49 | 73.54 | 8,254,738 | -1.07(-1.44%) |
Jul 28, 2016 | 74.14 | 75.33 | 74.01 | 74.61 | 9,243,815 | +0.62(+0.84%) |
Jul 27, 2016 | 73.93 | 74.24 | 73.05 | 73.99 | 10,819,612 | +0.04(+0.05%) |
Jul 26, 2016 | 74.42 | 74.49 | 73.44 | 73.95 | 10,266,417 | -0.42(-0.57%) |
Jul 25, 2016 | 75.54 | 75.54 | 74.18 | 74.38 | 8,468,737 | -0.91(-1.21%) |
Jul 22, 2016 | 75.36 | 75.45 | 73.80 | 75.29 | 13,301,024 | +1.06(+1.42%) |
Jul 21, 2016 | 74.85 | 75.12 | 73.87 | 74.24 | 9,790,642 | -0.54(-0.72%) |
Jul 20, 2016 | 74.20 | 75.14 | 74.20 | 74.77 | 8,407,470 | +0.60(+0.81%) |
Jul 19, 2016 | 73.26 | 74.33 | 73.14 | 74.17 | 9,971,307 | +0.39(+0.52%) |
Jul 18, 2016 | 73.82 | 74.15 | 73.71 | 73.78 | 5,162,530 | +0.01(+0.01%) |
Jul 15, 2016 | 74.11 | 74.20 | 73.54 | 73.78 | 8,653,473 | +0.15(+0.20%) |
Jul 14, 2016 | 73.55 | 74.00 | 73.20 | 73.62 | 7,012,607 | +0.64(+0.88%) |
Jul 13, 2016 | 73.19 | 73.29 | 72.74 | 72.98 | 6,961,403 | -0.02(-0.03%) |
Jul 12, 2016 | 72.25 | 73.09 | 72.13 | 73.00 | 10,873,792 | +0.90(+1.25%) |
Jul 11, 2016 | 72.37 | 72.73 | 71.98 | 72.10 | 8,687,955 | +0.09(+0.13%) |
Jul 08, 2016 | 70.95 | 72.13 | 70.20 | 72.00 | 11,648,045 | +1.80(+2.56%) |
Jul 07, 2016 | 70.03 | 70.94 | 69.98 | 70.20 | 9,345,888 | +0.42(+0.61%) |
Jul 06, 2016 | 69.84 | 70.43 | 69.56 | 69.78 | 11,954,446 | -0.57(-0.82%) |
Jul 05, 2016 | 69.96 | 70.64 | 69.56 | 70.36 | 11,759,521 | +0.18(+0.26%) |
Jul 01, 2016 | 70.19 | 70.18 | 70.18 | 70.18 | 14,669,053 | +0.29(+0.42%) |
Jun 30, 2016 | 72.54 | 72.68 | 69.54 | 69.88 | 26,397,060 | -2.42(-3.35%) |
Jun 29, 2016 | 71.59 | 72.32 | 71.34 | 72.31 | 12,924,720 | +1.49(+2.10%) |
Jun 28, 2016 | 70.70 | 71.14 | 70.18 | 70.82 | 15,723,593 | +1.71(+2.48%) |
Jun 27, 2016 | 69.89 | 70.27 | 69.02 | 69.10 | 17,348,726 | -1.61(-2.28%) |
Jun 24, 2016 | 70.48 | 71.65 | 70.15 | 70.71 | 19,501,896 | -3.00(-4.07%) |
Jun 23, 2016 | 73.27 | 73.72 | 72.43 | 73.71 | 14,397,797 | +1.60(+2.22%) |
Jun 22, 2016 | 73.10 | 73.27 | 72.11 | 72.11 | 10,217,110 | -0.75(-1.03%) |
Jun 21, 2016 | 73.31 | 73.50 | 72.69 | 72.86 | 9,765,279 | -0.01(-0.01%) |
Jun 20, 2016 | 73.78 | 73.83 | 72.85 | 72.87 | 10,568,159 | +0.33(+0.45%) |
Jun 17, 2016 | 73.79 | 73.80 | 72.39 | 72.54 | 15,497,685 | -1.28(-1.74%) |
Jun 16, 2016 | 73.39 | 73.98 | 72.68 | 73.82 | 10,242,704 | +0.17(+0.23%) |
Jun 15, 2016 | 74.03 | 74.28 | 73.54 | 73.65 | 7,879,243 | -0.38(-0.51%) |
Jun 14, 2016 | 73.61 | 74.20 | 73.46 | 74.03 | 8,375,679 | +0.16(+0.22%) |
Jun 13, 2016 | 74.44 | 75.55 | 73.85 | 73.87 | 11,063,404 | -1.68(-2.22%) |
Jun 10, 2016 | 76.08 | 76.08 | 75.23 | 75.55 | 8,341,947 | -1.02(-1.33%) |
Jun 09, 2016 | 76.54 | 76.83 | 76.30 | 76.56 | 7,080,048 | -0.37(-0.48%) |
Jun 08, 2016 | 75.94 | 76.99 | 75.82 | 76.93 | 9,404,021 | +0.99(+1.30%) |
Jun 07, 2016 | 76.04 | 76.32 | 75.89 | 75.94 | 5,854,007 | +0.06(+0.07%) |
Jun 06, 2016 | 75.65 | 76.23 | 75.56 | 75.89 | 8,087,450 | +0.57(+0.75%) |
Jun 03, 2016 | 74.95 | 75.57 | 74.59 | 75.32 | 8,095,846 | -0.01(-0.01%) |
Jun 02, 2016 | 74.69 | 75.33 | 74.37 | 75.33 | 5,970,965 | +0.69(+0.92%) |
Jun 01, 2016 | 74.14 | 74.73 | 74.03 | 74.64 | 4,783,447 | +0.26(+0.35%) |
May 31, 2016 | 75.19 | 75.25 | 74.21 | 74.38 | 9,169,350 | -0.68(-0.90%) |
May 27, 2016 | 74.28 | 75.06 | 75.06 | 75.06 | 4,642,890 | +0.62(+0.84%) |
May 26, 2016 | 74.81 | 74.81 | 74.31 | 74.44 | 4,546,772 | -0.06(-0.08%) |
May 25, 2016 | 74.91 | 75.07 | 74.39 | 74.49 | 6,208,087 | -0.30(-0.40%) |
May 24, 2016 | 73.17 | 74.91 | 73.17 | 74.79 | 8,046,662 | +2.04(+2.81%) |
May 23, 2016 | 73.27 | 73.48 | 72.68 | 72.75 | 6,297,748 | -0.43(-0.59%) |
May 20, 2016 | 72.87 | 73.53 | 72.72 | 73.18 | 6,688,577 | +0.74(+1.03%) |
May 19, 2016 | 72.43 | 72.79 | 71.82 | 72.44 | 5,892,420 | -0.52(-0.71%) |
May 18, 2016 | 72.28 | 73.38 | 71.99 | 72.96 | 6,673,761 | +0.60(+0.83%) |
May 17, 2016 | 73.09 | 73.42 | 72.10 | 72.35 | 7,609,040 | -0.95(-1.30%) |
May 16, 2016 | 72.57 | 73.54 | 72.51 | 73.30 | 9,125,246 | +0.91(+1.26%) |
May 13, 2016 | 73.22 | 73.76 | 72.39 | 72.39 | 8,026,534 | -1.00(-1.36%) |
May 12, 2016 | 73.30 | 73.67 | 72.62 | 73.39 | 7,973,519 | +0.56(+0.76%) |
May 11, 2016 | 74.57 | 74.75 | 72.82 | 72.83 | 8,948,872 | -1.66(-2.23%) |
May 10, 2016 | 73.76 | 74.61 | 73.75 | 74.49 | 7,232,573 | +0.92(+1.25%) |
May 09, 2016 | 73.07 | 73.70 | 72.97 | 73.57 | 9,826,505 | +0.47(+0.64%) |
May 06, 2016 | 72.64 | 73.17 | 72.22 | 73.10 | 6,562,727 | +0.34(+0.47%) |
May 05, 2016 | 72.55 | 73.08 | 72.43 | 72.76 | 6,381,114 | +0.27(+0.38%) |
May 04, 2016 | 72.01 | 72.78 | 71.81 | 72.49 | 9,413,644 | -0.11(-0.16%) |
May 03, 2016 | 72.83 | 73.70 | 72.36 | 72.60 | 8,150,776 | -1.19(-1.62%) |
May 02, 2016 | 73.18 | 73.80 | 72.57 | 73.80 | 8,119,446 | +1.15(+1.58%) |
Apr 29, 2016 | 72.91 | 73.37 | 72.29 | 72.65 | 8,604,225 | -0.41(-0.57%) |
Apr 28, 2016 | 73.69 | 74.56 | 72.99 | 73.06 | 8,847,239 | -1.02(-1.37%) |
Apr 27, 2016 | 73.75 | 74.30 | 73.52 | 74.08 | 6,717,751 | +0.22(+0.29%) |
Apr 26, 2016 | 73.79 | 74.02 | 73.47 | 73.86 | 6,455,456 | +0.37(+0.50%) |
Apr 25, 2016 | 74.01 | 74.15 | 73.19 | 73.49 | 11,891,489 | -0.91(-1.23%) |
Apr 22, 2016 | 73.36 | 74.64 | 72.69 | 74.41 | 19,367,452 | -1.58(-2.08%) |
Apr 21, 2016 | 76.65 | 76.81 | 75.88 | 75.99 | 10,129,676 | -0.34(-0.44%) |
Apr 20, 2016 | 76.07 | 76.79 | 75.76 | 76.33 | 9,058,900 | +0.38(+0.50%) |
Apr 19, 2016 | 76.65 | 76.87 | 75.59 | 75.95 | 8,850,875 | -0.66(-0.86%) |
Apr 18, 2016 | 75.43 | 76.70 | 75.08 | 76.61 | 8,251,513 | +1.29(+1.71%) |
Apr 15, 2016 | 75.48 | 75.89 | 75.15 | 75.32 | 7,640,912 | -0.24(-0.31%) |
Apr 14, 2016 | 75.02 | 75.87 | 74.59 | 75.55 | 12,195,256 | +0.58(+0.78%) |
Apr 13, 2016 | 74.33 | 75.18 | 74.22 | 74.97 | 9,766,908 | +1.12(+1.52%) |
Apr 12, 2016 | 73.10 | 73.88 | 73.03 | 73.85 | 6,339,934 | +0.66(+0.90%) |
Apr 11, 2016 | 73.70 | 74.10 | 73.15 | 73.19 | 6,332,847 | -0.20(-0.27%) |
Apr 08, 2016 | 73.44 | 73.95 | 73.19 | 73.39 | 5,664,211 | +0.42(+0.58%) |
Apr 07, 2016 | 73.09 | 73.34 | 72.60 | 72.97 | 8,018,772 | -0.59(-0.81%) |
Apr 06, 2016 | 72.50 | 73.63 | 72.42 | 73.56 | 6,608,310 | +1.17(+1.61%) |
Apr 05, 2016 | 72.55 | 72.86 | 72.03 | 72.39 | 6,392,012 | -0.81(-1.11%) |
Apr 04, 2016 | 73.33 | 73.65 | 72.92 | 73.20 | 7,342,295 | +0.23(+0.31%) |
Apr 01, 2016 | 71.72 | 73.60 | 71.29 | 72.98 | 10,827,109 | +1.04(+1.45%) |
Mar 31, 2016 | 72.06 | 72.35 | 71.43 | 71.93 | 7,964,250 | -0.28(-0.39%) |
Mar 30, 2016 | 71.39 | 72.42 | 71.33 | 72.22 | 10,304,411 | +1.32(+1.86%) |
Mar 29, 2016 | 69.62 | 71.10 | 69.53 | 70.90 | 11,207,735 | +1.22(+1.75%) |
Mar 28, 2016 | 69.73 | 69.85 | 69.34 | 69.68 | 7,743,600 | -0.06(-0.08%) |
Mar 24, 2016 | 69.27 | 69.73 | 69.73 | 69.73 | 6,702,360 | +0.22(+0.31%) |
Mar 23, 2016 | 68.61 | 69.76 | 68.44 | 69.52 | 7,747,196 | +0.89(+1.30%) |
Mar 22, 2016 | 68.89 | 69.27 | 68.59 | 68.62 | 7,224,229 | -0.76(-1.10%) |
Mar 21, 2016 | 69.21 | 69.54 | 68.80 | 69.38 | 7,864,417 | -0.01(-0.01%) |
Mar 18, 2016 | 69.13 | 69.69 | 68.78 | 69.39 | 15,975,979 | +0.60(+0.87%) |
Mar 17, 2016 | 67.98 | 69.29 | 67.88 | 68.79 | 7,879,995 | +0.72(+1.06%) |
Mar 16, 2016 | 67.42 | 68.50 | 67.26 | 68.07 | 8,039,731 | +0.43(+0.64%) |
Mar 15, 2016 | 66.95 | 67.63 | 66.46 | 67.63 | 6,849,110 | +0.39(+0.59%) |
Mar 14, 2016 | 67.34 | 67.46 | 66.73 | 67.24 | 8,416,911 | -0.13(-0.20%) |
Mar 11, 2016 | 66.92 | 67.73 | 66.48 | 67.37 | 10,064,715 | +1.33(+2.01%) |
Mar 10, 2016 | 66.91 | 67.15 | 65.44 | 66.05 | 10,775,462 | -0.43(-0.65%) |
Mar 09, 2016 | 66.78 | 66.86 | 65.74 | 66.48 | 9,878,869 | +0.06(+0.08%) |
Mar 08, 2016 | 67.25 | 67.27 | 66.32 | 66.42 | 13,176,541 | -1.24(-1.83%) |
Mar 07, 2016 | 69.03 | 69.08 | 67.11 | 67.66 | 17,721,224 | -1.84(-2.65%) |
Mar 04, 2016 | 69.81 | 69.52 | 69.23 | 69.51 | 10,074,175 | -0.01(-0.01%) |
Mar 03, 2016 | 70.05 | 70.07 | 69.00 | 69.52 | 7,004,171 | -0.37(-0.52%) |
Mar 02, 2016 | 70.07 | 70.17 | 69.28 | 69.88 | 6,101,802 | -0.32(-0.46%) |
Mar 01, 2016 | 68.65 | 70.20 | 68.57 | 70.20 | 9,255,471 | +2.12(+3.11%) |
Feb 29, 2016 | 68.53 | 69.50 | 68.09 | 68.09 | 8,278,097 | -0.32(-0.47%) |
Feb 26, 2016 | 69.36 | 69.52 | 68.37 | 68.41 | 7,138,482 | -0.51(-0.74%) |
Feb 25, 2016 | 67.68 | 68.98 | 67.66 | 68.91 | 7,272,911 | +1.34(+1.98%) |
Feb 24, 2016 | 67.01 | 67.90 | 66.20 | 67.58 | 8,216,871 | -0.28(-0.42%) |
Feb 23, 2016 | 68.61 | 68.78 | 67.71 | 67.86 | 6,567,471 | -0.86(-1.25%) |
Feb 22, 2016 | 67.98 | 68.84 | 67.81 | 68.72 | 7,954,267 | +1.44(+2.14%) |
Feb 19, 2016 | 66.81 | 67.46 | 66.12 | 67.28 | 8,240,820 | +0.27(+0.41%) |
Feb 18, 2016 | 67.62 | 67.95 | 66.80 | 67.00 | 7,376,427 | -0.74(-1.10%) |
Feb 17, 2016 | 67.47 | 67.83 | 67.06 | 67.75 | 9,002,287 | +1.01(+1.51%) |
Feb 16, 2016 | 67.03 | 67.35 | 66.08 | 66.74 | 9,350,678 | +0.64(+0.97%) |
Feb 12, 2016 | 65.18 | 66.10 | 66.10 | 66.10 | 9,279,026 | +1.83(+2.85%) |
Feb 11, 2016 | 63.63 | 64.84 | 63.29 | 64.27 | 14,873,254 | -1.58(-2.39%) |
Feb 10, 2016 | 64.90 | 66.68 | 64.84 | 65.85 | 12,110,510 | +1.71(+2.66%) |
Feb 09, 2016 | 62.32 | 65.22 | 62.07 | 64.14 | 15,854,383 | +0.53(+0.83%) |
Feb 08, 2016 | 65.66 | 65.75 | 62.24 | 63.62 | 32,531,544 | -3.54(-5.27%) |
Feb 05, 2016 | 69.05 | 69.10 | 66.23 | 67.15 | 13,784,398 | -2.01(-2.90%) |
Feb 04, 2016 | 69.56 | 70.06 | 68.29 | 69.16 | 15,698,029 | -0.66(-0.94%) |
Feb 03, 2016 | 69.24 | 70.05 | 67.99 | 69.82 | 10,590,664 | +0.92(+1.34%) |
Feb 02, 2016 | 68.99 | 69.66 | 68.65 | 68.90 | 10,197,199 | -0.92(-1.32%) |
Feb 01, 2016 | 69.54 | 70.20 | 68.76 | 69.82 | 13,321,875 | -0.10(-0.15%) |
Jan 29, 2016 | 66.11 | 69.93 | 64.54 | 69.92 | 43,067,932 | +4.84(+7.44%) |
Jan 28, 2016 | 67.04 | 67.45 | 65.08 | 65.08 | 16,276,231 | -1.48(-2.23%) |
Jan 27, 2016 | 67.57 | 68.04 | 66.25 | 66.56 | 9,605,076 | -0.91(-1.35%) |
Jan 26, 2016 | 67.76 | 67.84 | 67.16 | 67.47 | 7,989,753 | +0.13(+0.20%) |
Jan 25, 2016 | 68.30 | 68.44 | 67.20 | 67.34 | 9,722,093 | -0.90(-1.32%) |
Jan 22, 2016 | 68.22 | 68.69 | 67.71 | 68.24 | 9,217,619 | +1.07(+1.59%) |
Jan 21, 2016 | 66.38 | 67.90 | 65.80 | 67.17 | 12,709,007 | +0.83(+1.24%) |
Jan 20, 2016 | 65.67 | 67.03 | 64.81 | 66.35 | 17,668,248 | -0.67(-0.99%) |
Jan 19, 2016 | 68.47 | 68.54 | 66.33 | 67.01 | 17,054,102 | -0.41(-0.61%) |
Jan 15, 2016 | 67.53 | 67.43 | 67.43 | 67.43 | 19,676,728 | -1.85(-2.67%) |
Jan 14, 2016 | 68.67 | 69.95 | 68.21 | 69.28 | 11,106,624 | +0.66(+0.96%) |
Jan 13, 2016 | 70.66 | 70.77 | 68.52 | 68.62 | 13,483,683 | -1.56(-2.22%) |
Jan 12, 2016 | 69.95 | 70.40 | 69.48 | 70.18 | 10,905,217 | +0.79(+1.14%) |
Jan 11, 2016 | 68.63 | 69.54 | 68.21 | 69.39 | 13,921,293 | +0.98(+1.43%) |
Jan 08, 2016 | 69.52 | 69.90 | 68.29 | 68.41 | 10,629,148 | -0.85(-1.23%) |
Jan 07, 2016 | 69.24 | 70.49 | 68.85 | 69.27 | 13,281,185 | -1.39(-1.97%) |
Jan 06, 2016 | 70.40 | 71.20 | 70.26 | 70.66 | 17,142,656 | -0.94(-1.31%) |
Jan 05, 2016 | 71.58 | 71.82 | 70.91 | 71.59 | 9,558,615 | +0.54(+0.75%) |
Jan 04, 2016 | 71.40 | 71.70 | 70.41 | 71.06 | 14,356,020 | -1.74(-2.39%) |
Dec 31, 2015 | 73.44 | 72.80 | 72.80 | 72.80 | 6,965,288 | -0.75(-1.02%) |
Dec 30, 2015 | 74.22 | 74.34 | 73.46 | 73.55 | 4,506,717 | -0.81(-1.09%) |
Dec 29, 2015 | 74.16 | 74.52 | 74.06 | 74.35 | 4,929,214 | +0.64(+0.87%) |
Dec 28, 2015 | 73.26 | 73.83 | 73.05 | 73.72 | 3,920,630 | +0.25(+0.34%) |
Dec 24, 2015 | 73.55 | 73.46 | 73.46 | 73.46 | 2,331,741 | -0.28(-0.38%) |
Dec 23, 2015 | 73.29 | 73.84 | 72.81 | 73.74 | 6,749,571 | +1.11(+1.52%) |
Dec 22, 2015 | 72.68 | 72.74 | 71.96 | 72.64 | 6,070,792 | +0.20(+0.27%) |
Dec 21, 2015 | 72.19 | 72.62 | 71.72 | 72.44 | 8,993,439 | +0.80(+1.11%) |
Dec 18, 2015 | 73.26 | 73.40 | 71.60 | 71.64 | 17,333,772 | -2.22(-3.01%) |
Dec 17, 2015 | 75.08 | 75.36 | 73.81 | 73.87 | 8,046,428 | -1.10(-1.47%) |
Dec 16, 2015 | 74.58 | 75.08 | 73.36 | 74.96 | 11,179,582 | +1.16(+1.58%) |
Dec 15, 2015 | 73.57 | 74.58 | 73.42 | 73.80 | 12,094,949 | +1.64(+2.28%) |
Dec 14, 2015 | 71.53 | 72.45 | 70.95 | 72.16 | 11,036,011 | +0.71(+1.00%) |
Dec 11, 2015 | 72.41 | 72.41 | 70.89 | 71.44 | 16,646,255 | -1.89(-2.57%) |
Dec 10, 2015 | 73.13 | 74.26 | 72.87 | 73.33 | 9,286,272 | +0.23(+0.31%) |
Dec 09, 2015 | 74.00 | 74.86 | 72.65 | 73.11 | 16,358,535 | -1.12(-1.50%) |
Dec 08, 2015 | 74.14 | 74.79 | 73.58 | 74.22 | 12,084,799 | -0.45(-0.60%) |
Dec 07, 2015 | 75.22 | 75.56 | 74.22 | 74.67 | 16,259,072 | -0.80(-1.06%) |
Dec 04, 2015 | 73.76 | 75.47 | 73.64 | 75.47 | 10,594,008 | +1.98(+2.70%) |
Dec 03, 2015 | 74.50 | 74.88 | 73.29 | 73.49 | 9,256,548 | -0.70(-0.95%) |
Dec 02, 2015 | 74.94 | 75.24 | 74.13 | 74.19 | 7,750,809 | -0.82(-1.09%) |
Dec 01, 2015 | 74.65 | 75.03 | 73.94 | 75.01 | 7,139,540 | +0.84(+1.14%) |
Nov 30, 2015 | 75.15 | 75.22 | 74.12 | 74.17 | 9,446,058 | -0.78(-1.04%) |
Nov 27, 2015 | 74.76 | 75.24 | 74.73 | 74.95 | 3,344,636 | +0.26(+0.35%) |
Nov 25, 2015 | 74.89 | 74.68 | 74.68 | 74.68 | 4,547,470 | -0.22(-0.29%) |
Nov 24, 2015 | 74.37 | 75.28 | 74.35 | 74.90 | 6,433,383 | -0.30(-0.40%) |
Nov 23, 2015 | 75.65 | 75.83 | 74.68 | 75.20 | 6,296,499 | -0.08(-0.10%) |
Nov 20, 2015 | 75.65 | 76.03 | 75.08 | 75.27 | 7,206,061 | +0.04(+0.05%) |
Nov 19, 2015 | 75.66 | 76.04 | 74.95 | 75.24 | 6,479,366 | -0.29(-0.39%) |
Nov 18, 2015 | 74.12 | 75.57 | 73.91 | 75.53 | 7,670,038 | +1.53(+2.07%) |
Nov 17, 2015 | 74.10 | 74.42 | 73.66 | 74.00 | 7,395,243 | -0.07(-0.09%) |
Nov 16, 2015 | 73.02 | 74.07 | 72.82 | 74.06 | 8,270,153 | +0.74(+1.01%) |
Nov 13, 2015 | 73.24 | 74.13 | 73.00 | 73.32 | 10,560,630 | -0.19(-0.26%) |
Nov 12, 2015 | 74.03 | 74.30 | 73.35 | 73.51 | 9,519,294 | -0.82(-1.10%) |
Nov 11, 2015 | 74.95 | 75.33 | 74.32 | 74.33 | 8,547,988 | -0.28(-0.38%) |
Nov 10, 2015 | 72.89 | 74.65 | 72.85 | 74.61 | 8,989,553 | +1.48(+2.03%) |
Nov 09, 2015 | 73.46 | 73.46 | 72.42 | 73.12 | 10,839,053 | -0.67(-0.90%) |
Nov 06, 2015 | 74.56 | 74.56 | 73.39 | 73.79 | 8,774,254 | -0.48(-0.64%) |
Nov 05, 2015 | 73.48 | 74.69 | 73.48 | 74.27 | 10,023,690 | +0.85(+1.16%) |
Nov 04, 2015 | 73.43 | 73.86 | 72.99 | 73.42 | 9,220,919 | +0.42(+0.58%) |
Nov 03, 2015 | 70.40 | 73.63 | 70.10 | 72.99 | 20,163,754 | +2.51(+3.56%) |