Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 73.17 | 73.47 | 72.25 | 72.82 | 1,063,151 | +0.15(+0.21%) |
Nov 29, 2016 | 73.21 | 73.88 | 72.22 | 72.67 | 828,898 | -0.13(-0.18%) |
Nov 28, 2016 | 74.14 | 74.32 | 72.75 | 72.80 | 970,378 | -1.63(-2.19%) |
Nov 25, 2016 | 74.19 | 74.88 | 73.92 | 74.44 | 432,355 | +0.52(+0.71%) |
Nov 23, 2016 | 73.91 | 73.91 | 73.91 | 0 | +0.87(+1.20%) | |
Nov 22, 2016 | 71.55 | 73.14 | 71.14 | 73.04 | 939,554 | +1.92(+2.71%) |
Nov 21, 2016 | 70.55 | 71.89 | 70.36 | 71.11 | 977,676 | +1.19(+1.70%) |
Nov 18, 2016 | 71.01 | 71.47 | 69.79 | 69.92 | 816,780 | -0.98(-1.39%) |
Nov 17, 2016 | 71.92 | 72.52 | 70.65 | 70.90 | 957,864 | -0.13(-0.19%) |
Nov 16, 2016 | 72.29 | 72.65 | 70.32 | 71.04 | 926,234 | -1.30(-1.80%) |
Nov 15, 2016 | 73.44 | 73.99 | 71.46 | 72.34 | 1,357,748 | -1.39(-1.89%) |
Nov 14, 2016 | 75.39 | 77.06 | 73.13 | 73.73 | 2,089,754 | -1.09(-1.46%) |
Nov 11, 2016 | 74.42 | 75.31 | 73.54 | 74.82 | 1,474,708 | +0.32(+0.42%) |
Nov 10, 2016 | 69.65 | 75.06 | 69.61 | 74.50 | 2,701,283 | +5.08(+7.32%) |
Nov 09, 2016 | 64.61 | 69.57 | 64.44 | 69.42 | 1,592,225 | +2.77(+4.15%) |
Nov 08, 2016 | 66.26 | 67.25 | 65.76 | 66.65 | 887,058 | -0.08(-0.12%) |
Nov 07, 2016 | 65.19 | 67.29 | 65.19 | 66.74 | 1,125,583 | +2.82(+4.41%) |
Nov 04, 2016 | 63.20 | 65.34 | 63.20 | 63.92 | 993,619 | +0.74(+1.17%) |
Nov 03, 2016 | 63.51 | 64.14 | 63.08 | 63.18 | 827,099 | -0.40(-0.63%) |
Nov 02, 2016 | 62.19 | 64.03 | 62.19 | 63.58 | 1,103,737 | +1.37(+2.20%) |
Nov 01, 2016 | 63.98 | 64.26 | 61.63 | 62.21 | 1,029,297 | -1.61(-2.52%) |
Oct 31, 2016 | 62.97 | 63.88 | 61.65 | 63.82 | 2,006,578 | +1.12(+1.78%) |
Oct 28, 2016 | 62.71 | 63.42 | 62.17 | 62.71 | 987,609 | +0.19(+0.31%) |
Oct 27, 2016 | 64.26 | 64.26 | 62.29 | 62.51 | 1,339,662 | -1.30(-2.04%) |
Oct 26, 2016 | 64.98 | 66.52 | 63.71 | 63.81 | 1,477,195 | -1.67(-2.56%) |
Oct 25, 2016 | 63.98 | 68.05 | 63.50 | 65.49 | 4,175,265 | -2.53(-3.72%) |
Oct 24, 2016 | 67.48 | 68.43 | 67.06 | 68.02 | 3,142,140 | +1.35(+2.02%) |
Oct 21, 2016 | 65.82 | 67.00 | 65.02 | 66.67 | 1,658,120 | +0.67(+1.01%) |
Oct 20, 2016 | 65.56 | 66.20 | 65.27 | 66.00 | 953,596 | +0.16(+0.24%) |
Oct 19, 2016 | 64.87 | 66.18 | 64.45 | 65.85 | 1,109,360 | +1.25(+1.93%) |
Oct 18, 2016 | 63.97 | 64.71 | 62.94 | 64.60 | 936,110 | +1.27(+2.00%) |
Oct 17, 2016 | 63.11 | 63.84 | 62.70 | 63.33 | 1,341,435 | +0.19(+0.30%) |
Oct 14, 2016 | 63.21 | 63.73 | 62.31 | 63.14 | 857,601 | +0.28(+0.45%) |
Oct 13, 2016 | 62.83 | 63.18 | 61.52 | 62.86 | 1,254,765 | -0.58(-0.92%) |
Oct 12, 2016 | 63.00 | 64.66 | 62.37 | 63.44 | 1,747,096 | +1.77(+2.86%) |
Oct 11, 2016 | 62.49 | 62.86 | 61.08 | 61.67 | 1,023,771 | -0.82(-1.31%) |
Oct 10, 2016 | 62.35 | 63.49 | 62.12 | 62.49 | 786,086 | +0.82(+1.34%) |
Oct 07, 2016 | 61.94 | 61.96 | 60.87 | 61.66 | 1,277,819 | -0.22(-0.35%) |
Oct 06, 2016 | 62.86 | 62.96 | 61.55 | 61.88 | 1,116,664 | -1.02(-1.62%) |
Oct 05, 2016 | 62.07 | 63.44 | 61.78 | 62.90 | 1,080,845 | +1.19(+1.93%) |
Oct 04, 2016 | 63.86 | 63.86 | 60.89 | 61.71 | 2,368,567 | -2.86(-4.43%) |
Oct 03, 2016 | 64.28 | 64.73 | 63.67 | 64.56 | 1,237,109 | +0.05(+0.08%) |
Sep 30, 2016 | 63.43 | 64.86 | 63.11 | 64.51 | 1,625,196 | +1.64(+2.61%) |
Sep 29, 2016 | 62.54 | 63.62 | 62.28 | 62.87 | 1,198,270 | +0.37(+0.60%) |
Sep 28, 2016 | 63.02 | 63.91 | 62.05 | 62.50 | 1,597,947 | -0.18(-0.28%) |
Sep 27, 2016 | 61.78 | 62.90 | 61.27 | 62.67 | 1,306,459 | +0.96(+1.55%) |
Sep 26, 2016 | 61.91 | 62.29 | 61.67 | 61.71 | 1,217,025 | -0.67(-1.08%) |
Sep 23, 2016 | 61.38 | 62.60 | 61.25 | 62.39 | 1,382,330 | +0.90(+1.46%) |
Sep 22, 2016 | 62.23 | 62.87 | 61.38 | 61.49 | 1,046,659 | -0.11(-0.18%) |
Sep 21, 2016 | 60.02 | 62.29 | 60.02 | 61.60 | 2,344,761 | +2.02(+3.38%) |
Sep 20, 2016 | 60.06 | 60.49 | 59.56 | 59.58 | 2,030,905 | -0.39(-0.65%) |
Sep 19, 2016 | 59.23 | 60.83 | 59.22 | 59.97 | 1,888,483 | +1.24(+2.11%) |
Sep 16, 2016 | 59.64 | 59.77 | 58.43 | 58.73 | 2,166,481 | -1.07(-1.80%) |
Sep 15, 2016 | 61.01 | 61.48 | 59.57 | 59.81 | 3,267,299 | -1.35(-2.21%) |
Sep 14, 2016 | 62.51 | 63.37 | 61.01 | 61.16 | 1,969,105 | -1.20(-1.92%) |
Sep 13, 2016 | 63.30 | 63.61 | 61.27 | 62.36 | 3,219,169 | -1.62(-2.53%) |
Sep 12, 2016 | 61.95 | 64.56 | 60.90 | 63.97 | 10,734,474 | -3.37(-5.01%) |
Sep 09, 2016 | 68.38 | 69.40 | 66.30 | 67.35 | 3,165,122 | -1.62(-2.36%) |
Sep 08, 2016 | 69.25 | 69.67 | 68.37 | 68.97 | 975,755 | -0.86(-1.23%) |
Sep 07, 2016 | 69.79 | 70.20 | 69.13 | 69.83 | 965,678 | +0.25(+0.36%) |
Sep 06, 2016 | 70.38 | 70.60 | 68.96 | 69.58 | 1,546,758 | -0.35(-0.50%) |
Sep 02, 2016 | 71.93 | 69.93 | 69.93 | 69.93 | 1,461,205 | -1.57(-2.19%) |
Sep 01, 2016 | 71.99 | 72.57 | 70.99 | 71.49 | 1,201,029 | -0.68(-0.95%) |
Aug 31, 2016 | 73.39 | 73.48 | 70.94 | 72.18 | 2,159,354 | -1.86(-2.51%) |
Aug 30, 2016 | 74.58 | 75.28 | 73.88 | 74.04 | 710,766 | -0.60(-0.80%) |
Aug 29, 2016 | 75.41 | 75.50 | 74.45 | 74.64 | 655,212 | -0.56(-0.75%) |
Aug 26, 2016 | 75.80 | 76.99 | 74.69 | 75.20 | 998,764 | -0.33(-0.44%) |
Aug 25, 2016 | 75.84 | 76.15 | 75.02 | 75.53 | 605,971 | -0.36(-0.47%) |
Aug 24, 2016 | 77.09 | 77.77 | 75.73 | 75.89 | 618,946 | -1.23(-1.60%) |
Aug 23, 2016 | 76.89 | 77.82 | 76.52 | 77.12 | 909,728 | +0.94(+1.24%) |
Aug 22, 2016 | 76.80 | 77.24 | 75.89 | 76.18 | 989,853 | -0.65(-0.85%) |
Aug 19, 2016 | 75.70 | 77.36 | 74.53 | 76.83 | 965,536 | +0.96(+1.27%) |
Aug 18, 2016 | 77.82 | 78.03 | 75.53 | 75.87 | 1,940,045 | -1.84(-2.37%) |
Aug 17, 2016 | 78.43 | 78.95 | 76.90 | 77.71 | 782,184 | -0.78(-0.99%) |
Aug 16, 2016 | 80.73 | 81.41 | 78.28 | 78.49 | 1,522,707 | -3.20(-3.92%) |
Aug 15, 2016 | 78.78 | 81.75 | 78.78 | 81.69 | 1,479,968 | +3.16(+4.03%) |
Aug 12, 2016 | 78.49 | 79.26 | 77.95 | 78.53 | 575,409 | -0.02(-0.02%) |
Aug 11, 2016 | 79.08 | 79.73 | 78.38 | 78.54 | 764,759 | +0.13(+0.17%) |
Aug 10, 2016 | 79.37 | 79.67 | 78.07 | 78.41 | 490,015 | -0.87(-1.10%) |
Aug 09, 2016 | 80.16 | 80.78 | 79.03 | 79.28 | 757,286 | -1.10(-1.37%) |
Aug 08, 2016 | 80.22 | 80.80 | 79.50 | 80.38 | 943,057 | +1.51(+1.91%) |
Aug 05, 2016 | 78.58 | 79.55 | 78.30 | 78.87 | 777,135 | +0.74(+0.94%) |
Aug 04, 2016 | 77.94 | 78.78 | 77.53 | 78.14 | 506,973 | +0.25(+0.32%) |
Aug 03, 2016 | 76.05 | 78.21 | 75.35 | 77.89 | 722,446 | +1.47(+1.93%) |
Aug 02, 2016 | 78.39 | 78.65 | 76.23 | 76.42 | 904,517 | -1.97(-2.51%) |
Aug 01, 2016 | 81.77 | 81.91 | 78.07 | 78.39 | 1,739,581 | -3.38(-4.13%) |
Jul 29, 2016 | 78.69 | 81.97 | 77.72 | 81.76 | 3,684,045 | +2.83(+3.59%) |
Jul 28, 2016 | 78.55 | 79.13 | 77.52 | 78.93 | 1,102,589 | -0.28(-0.36%) |
Jul 27, 2016 | 79.00 | 80.25 | 78.39 | 79.21 | 1,672,151 | +0.47(+0.60%) |
Jul 26, 2016 | 78.44 | 80.40 | 76.93 | 78.74 | 2,737,825 | -1.56(-1.95%) |
Jul 25, 2016 | 79.70 | 80.63 | 79.44 | 80.31 | 1,203,366 | +0.36(+0.45%) |
Jul 22, 2016 | 80.40 | 80.70 | 78.92 | 79.95 | 2,003,496 | -0.26(-0.32%) |
Jul 21, 2016 | 79.40 | 81.92 | 78.79 | 80.21 | 2,909,506 | +1.52(+1.94%) |
Jul 20, 2016 | 70.88 | 79.29 | 70.72 | 78.68 | 5,628,024 | +6.57(+9.10%) |
Jul 19, 2016 | 72.74 | 73.75 | 71.05 | 72.12 | 2,432,137 | -1.17(-1.59%) |
Jul 18, 2016 | 72.49 | 73.68 | 72.43 | 73.29 | 1,418,757 | +0.36(+0.50%) |
Jul 15, 2016 | 72.67 | 73.52 | 72.12 | 72.92 | 1,005,352 | +0.25(+0.34%) |
Jul 14, 2016 | 72.95 | 73.61 | 72.38 | 72.67 | 990,431 | +0.15(+0.21%) |
Jul 13, 2016 | 72.52 | 73.63 | 71.94 | 72.52 | 1,105,117 | -0.43(-0.59%) |
Jul 12, 2016 | 70.47 | 73.19 | 70.44 | 72.95 | 1,579,141 | +1.56(+2.18%) |
Jul 11, 2016 | 71.20 | 71.79 | 70.97 | 71.40 | 629,760 | +0.83(+1.17%) |
Jul 08, 2016 | 69.75 | 71.31 | 68.67 | 70.57 | 1,221,058 | +1.90(+2.76%) |
Jul 07, 2016 | 68.51 | 69.38 | 67.97 | 68.67 | 584,209 | +0.53(+0.78%) |
Jul 06, 2016 | 67.93 | 68.24 | 66.36 | 68.14 | 1,334,496 | -0.36(-0.52%) |
Jul 05, 2016 | 70.36 | 70.36 | 68.05 | 68.50 | 1,922,109 | -2.99(-4.18%) |
Jul 01, 2016 | 66.94 | 71.49 | 71.49 | 71.49 | 4,047,966 | +3.79(+5.60%) |
Jun 30, 2016 | 67.20 | 67.90 | 65.87 | 67.70 | 1,904,295 | +0.69(+1.03%) |
Jun 29, 2016 | 66.92 | 67.45 | 65.74 | 67.01 | 1,985,142 | +0.61(+0.92%) |
Jun 28, 2016 | 65.51 | 66.84 | 64.76 | 66.40 | 966,796 | +1.64(+2.53%) |
Jun 27, 2016 | 65.70 | 65.70 | 64.24 | 64.76 | 2,048,533 | -1.85(-2.78%) |
Jun 24, 2016 | 68.67 | 69.03 | 66.24 | 66.61 | 2,430,108 | -3.85(-5.46%) |
Jun 23, 2016 | 69.95 | 70.91 | 69.78 | 70.46 | 675,753 | +1.39(+2.01%) |
Jun 22, 2016 | 68.73 | 69.34 | 67.91 | 69.07 | 994,365 | +0.12(+0.18%) |
Jun 21, 2016 | 70.10 | 70.67 | 68.79 | 68.95 | 853,082 | -0.97(-1.39%) |
Jun 20, 2016 | 69.46 | 71.10 | 69.34 | 69.92 | 1,609,785 | +1.18(+1.71%) |
Jun 17, 2016 | 67.13 | 68.89 | 66.89 | 68.74 | 1,823,379 | +1.74(+2.60%) |
Jun 16, 2016 | 65.83 | 67.03 | 65.59 | 67.00 | 1,024,542 | +0.87(+1.31%) |
Jun 15, 2016 | 66.16 | 68.43 | 66.02 | 66.13 | 1,536,530 | +0.24(+0.36%) |
Jun 14, 2016 | 65.78 | 66.41 | 65.38 | 65.89 | 1,170,886 | -0.30(-0.45%) |
Jun 13, 2016 | 66.84 | 67.39 | 66.17 | 66.19 | 2,590,693 | -1.14(-1.70%) |
Jun 10, 2016 | 68.36 | 68.36 | 67.03 | 67.33 | 2,661,140 | -2.66(-3.80%) |
Jun 09, 2016 | 70.66 | 70.66 | 69.71 | 69.99 | 1,223,235 | -1.15(-1.62%) |
Jun 08, 2016 | 70.09 | 71.58 | 70.09 | 71.14 | 1,408,407 | +1.06(+1.51%) |
Jun 07, 2016 | 67.89 | 70.19 | 66.51 | 70.08 | 2,377,672 | +0.85(+1.23%) |
Jun 06, 2016 | 69.61 | 69.76 | 67.83 | 69.23 | 1,819,000 | -0.12(-0.17%) |
Jun 03, 2016 | 69.05 | 69.52 | 66.77 | 69.34 | 1,469,833 | -0.19(-0.27%) |
Jun 02, 2016 | 69.73 | 69.86 | 68.83 | 69.54 | 1,245,561 | -0.39(-0.56%) |
Jun 01, 2016 | 69.85 | 70.57 | 68.77 | 69.92 | 1,330,817 | -0.47(-0.67%) |
May 31, 2016 | 71.76 | 72.41 | 70.06 | 70.40 | 1,266,584 | -1.15(-1.61%) |
May 27, 2016 | 70.40 | 71.55 | 71.55 | 71.55 | 821,501 | +1.33(+1.90%) |
May 26, 2016 | 71.00 | 71.25 | 69.83 | 70.21 | 871,166 | -0.66(-0.93%) |
May 25, 2016 | 69.66 | 71.17 | 69.38 | 70.87 | 1,327,241 | +1.69(+2.45%) |
May 24, 2016 | 68.05 | 69.81 | 67.23 | 69.18 | 1,431,020 | +1.55(+2.29%) |
May 23, 2016 | 69.24 | 69.76 | 67.58 | 67.63 | 1,220,955 | -1.37(-1.99%) |
May 20, 2016 | 68.12 | 69.08 | 67.87 | 69.00 | 1,031,894 | +0.81(+1.18%) |
May 19, 2016 | 67.70 | 68.47 | 66.22 | 68.20 | 2,426,313 | +0.00(+0.00%) |
May 18, 2016 | 68.65 | 69.88 | 68.14 | 68.20 | 1,284,161 | -0.58(-0.84%) |
May 17, 2016 | 69.08 | 70.39 | 68.49 | 68.77 | 1,516,953 | -0.64(-0.92%) |
May 16, 2016 | 69.08 | 69.76 | 68.34 | 69.42 | 1,525,027 | +0.72(+1.05%) |
May 13, 2016 | 70.09 | 70.67 | 68.56 | 68.69 | 1,288,903 | -1.32(-1.88%) |
May 12, 2016 | 70.14 | 70.89 | 69.51 | 70.01 | 2,111,657 | -0.53(-0.76%) |
May 11, 2016 | 72.12 | 72.48 | 70.51 | 70.54 | 1,464,934 | -2.32(-3.18%) |
May 10, 2016 | 72.75 | 73.11 | 72.00 | 72.86 | 1,270,016 | +0.25(+0.35%) |
May 09, 2016 | 73.18 | 73.94 | 72.47 | 72.61 | 1,351,749 | -0.58(-0.80%) |
May 06, 2016 | 76.17 | 77.31 | 71.93 | 73.19 | 3,577,305 | -3.11(-4.08%) |
May 05, 2016 | 78.78 | 79.03 | 75.87 | 76.30 | 1,336,986 | -2.26(-2.88%) |
May 04, 2016 | 79.67 | 80.33 | 78.30 | 78.56 | 778,791 | -1.61(-2.01%) |
May 03, 2016 | 81.03 | 81.15 | 78.46 | 80.18 | 1,121,558 | -1.22(-1.50%) |
May 02, 2016 | 80.62 | 82.21 | 80.36 | 81.39 | 987,446 | +0.87(+1.08%) |
Apr 29, 2016 | 81.05 | 81.60 | 79.59 | 80.52 | 1,099,155 | -0.57(-0.70%) |
Apr 28, 2016 | 82.74 | 82.78 | 80.83 | 81.09 | 795,977 | -1.74(-2.11%) |
Apr 27, 2016 | 83.36 | 83.74 | 82.15 | 82.83 | 917,413 | -0.28(-0.34%) |
Apr 26, 2016 | 83.48 | 84.17 | 82.56 | 83.11 | 1,266,721 | +0.11(+0.13%) |
Apr 25, 2016 | 82.64 | 83.52 | 82.00 | 83.01 | 1,406,500 | +0.29(+0.35%) |
Apr 22, 2016 | 80.60 | 85.76 | 80.13 | 82.72 | 2,591,989 | +2.27(+2.82%) |
Apr 21, 2016 | 77.15 | 81.71 | 75.19 | 80.45 | 3,506,486 | +1.28(+1.62%) |
Apr 20, 2016 | 77.75 | 79.99 | 77.35 | 79.16 | 1,720,942 | +1.52(+1.96%) |
Apr 19, 2016 | 78.77 | 78.94 | 76.77 | 77.64 | 1,391,969 | -1.14(-1.44%) |
Apr 18, 2016 | 77.99 | 79.58 | 77.26 | 78.78 | 1,203,424 | +0.07(+0.09%) |
Apr 15, 2016 | 78.55 | 78.76 | 77.80 | 78.70 | 947,463 | +0.33(+0.42%) |
Apr 14, 2016 | 77.74 | 79.57 | 77.31 | 78.37 | 920,446 | -1.19(-1.50%) |
Apr 13, 2016 | 77.73 | 79.79 | 77.54 | 79.57 | 1,127,304 | +2.67(+3.47%) |
Apr 12, 2016 | 76.51 | 76.98 | 76.15 | 76.90 | 765,428 | +0.69(+0.91%) |
Apr 11, 2016 | 78.00 | 78.85 | 75.69 | 76.21 | 1,451,032 | -1.38(-1.78%) |
Apr 08, 2016 | 76.44 | 78.06 | 75.85 | 77.59 | 1,148,516 | +2.20(+2.92%) |
Apr 07, 2016 | 76.17 | 76.41 | 73.91 | 75.39 | 1,550,315 | -1.46(-1.89%) |
Apr 06, 2016 | 79.36 | 79.36 | 76.59 | 76.84 | 2,292,915 | -2.63(-3.31%) |
Apr 05, 2016 | 78.64 | 79.61 | 77.68 | 79.48 | 1,089,967 | +0.57(+0.72%) |
Apr 04, 2016 | 81.12 | 81.43 | 78.64 | 78.91 | 615,272 | -1.97(-2.43%) |
Apr 01, 2016 | 80.24 | 81.10 | 79.56 | 80.88 | 740,400 | -0.14(-0.17%) |
Mar 31, 2016 | 80.15 | 81.44 | 79.83 | 81.02 | 989,611 | +1.01(+1.26%) |
Mar 30, 2016 | 81.63 | 81.85 | 79.79 | 80.00 | 850,294 | -1.00(-1.24%) |
Mar 29, 2016 | 80.36 | 81.26 | 78.24 | 81.01 | 1,216,690 | +0.18(+0.22%) |
Mar 28, 2016 | 80.63 | 81.48 | 80.31 | 80.83 | 1,033,146 | +0.28(+0.35%) |
Mar 24, 2016 | 78.84 | 80.55 | 80.55 | 80.55 | 940,849 | +1.39(+1.76%) |
Mar 23, 2016 | 81.94 | 81.94 | 79.13 | 79.16 | 707,156 | -2.90(-3.54%) |
Mar 22, 2016 | 82.04 | 82.50 | 80.95 | 82.06 | 647,543 | -0.26(-0.32%) |
Mar 21, 2016 | 82.04 | 82.82 | 80.87 | 82.32 | 914,428 | +0.29(+0.35%) |
Mar 18, 2016 | 81.48 | 83.04 | 81.48 | 82.04 | 2,070,430 | +0.95(+1.18%) |
Mar 17, 2016 | 79.95 | 81.44 | 79.23 | 81.08 | 1,149,857 | +1.28(+1.60%) |
Mar 16, 2016 | 77.98 | 80.42 | 77.98 | 79.81 | 1,193,373 | +1.41(+1.81%) |
Mar 15, 2016 | 80.00 | 80.27 | 78.00 | 78.39 | 1,648,367 | -1.86(-2.32%) |
Mar 14, 2016 | 79.95 | 81.43 | 79.78 | 80.25 | 1,068,859 | -0.25(-0.31%) |
Mar 11, 2016 | 80.27 | 81.10 | 79.62 | 80.50 | 1,018,101 | +1.31(+1.65%) |
Mar 10, 2016 | 79.46 | 80.20 | 77.52 | 79.19 | 912,594 | +0.31(+0.40%) |
Mar 09, 2016 | 78.54 | 78.88 | 77.41 | 78.88 | 1,147,410 | +1.16(+1.49%) |
Mar 08, 2016 | 77.36 | 80.64 | 76.84 | 77.72 | 2,191,268 | +0.35(+0.46%) |
Mar 07, 2016 | 75.36 | 77.68 | 75.05 | 77.36 | 1,152,426 | +1.65(+2.17%) |
Mar 04, 2016 | 76.06 | 76.43 | 74.91 | 75.72 | 1,130,195 | -0.09(-0.12%) |
Mar 03, 2016 | 74.72 | 76.33 | 74.62 | 75.81 | 1,171,542 | +1.41(+1.89%) |
Mar 02, 2016 | 74.09 | 74.50 | 73.46 | 74.40 | 1,097,272 | +0.35(+0.48%) |
Mar 01, 2016 | 73.04 | 74.13 | 72.47 | 74.05 | 981,111 | +1.73(+2.39%) |
Feb 29, 2016 | 74.38 | 74.90 | 72.27 | 72.32 | 1,537,721 | -2.78(-3.70%) |
Feb 26, 2016 | 73.74 | 75.25 | 73.07 | 75.10 | 1,180,896 | +2.19(+3.00%) |
Feb 25, 2016 | 71.82 | 73.15 | 70.26 | 72.91 | 885,430 | +1.23(+1.72%) |
Feb 24, 2016 | 70.80 | 71.84 | 69.27 | 71.68 | 1,057,096 | +0.87(+1.24%) |
Feb 23, 2016 | 72.09 | 72.54 | 70.61 | 70.80 | 1,132,843 | -1.77(-2.43%) |
Feb 22, 2016 | 71.13 | 72.70 | 71.13 | 72.57 | 1,264,975 | +2.38(+3.39%) |
Feb 19, 2016 | 70.34 | 71.04 | 69.02 | 70.19 | 998,883 | -0.42(-0.59%) |
Feb 18, 2016 | 71.37 | 71.37 | 70.03 | 70.61 | 1,088,110 | -0.37(-0.52%) |
Feb 17, 2016 | 68.64 | 71.93 | 68.64 | 70.97 | 1,732,504 | +2.70(+3.95%) |
Feb 16, 2016 | 66.19 | 68.51 | 65.94 | 68.28 | 1,572,339 | +3.03(+4.65%) |
Feb 12, 2016 | 63.76 | 65.24 | 65.24 | 65.24 | 901,188 | +2.04(+3.23%) |
Feb 11, 2016 | 63.43 | 63.95 | 62.06 | 63.20 | 1,242,883 | -1.10(-1.72%) |
Feb 10, 2016 | 64.41 | 66.11 | 63.88 | 64.30 | 1,305,222 | +0.39(+0.61%) |
Feb 09, 2016 | 64.07 | 65.94 | 63.16 | 63.91 | 1,504,379 | -0.85(-1.31%) |
Feb 08, 2016 | 66.32 | 66.81 | 63.58 | 64.76 | 1,991,431 | -2.84(-4.20%) |
Feb 05, 2016 | 67.75 | 68.11 | 66.35 | 67.60 | 1,550,069 | -0.16(-0.23%) |
Feb 04, 2016 | 64.05 | 67.79 | 63.53 | 67.75 | 2,787,112 | +3.75(+5.86%) |
Feb 03, 2016 | 62.44 | 64.66 | 61.12 | 64.00 | 2,339,921 | +2.16(+3.49%) |
Feb 02, 2016 | 60.78 | 62.38 | 60.58 | 61.84 | 1,978,548 | +0.38(+0.63%) |
Feb 01, 2016 | 60.07 | 61.81 | 60.07 | 61.46 | 1,737,090 | +1.09(+1.80%) |
Jan 29, 2016 | 57.77 | 60.51 | 57.62 | 60.37 | 5,310,649 | +3.46(+6.08%) |
Jan 28, 2016 | 57.88 | 58.11 | 55.43 | 56.91 | 3,197,914 | -0.47(-0.81%) |
Jan 27, 2016 | 59.55 | 59.72 | 56.82 | 57.38 | 3,697,352 | -2.30(-3.85%) |
Jan 26, 2016 | 62.63 | 63.79 | 56.46 | 59.68 | 9,605,731 | -6.01(-9.15%) |
Jan 25, 2016 | 66.98 | 67.55 | 65.42 | 65.68 | 2,431,133 | -1.32(-1.96%) |
Jan 22, 2016 | 67.79 | 68.20 | 65.71 | 67.00 | 1,471,799 | +0.88(+1.34%) |
Jan 21, 2016 | 67.03 | 68.42 | 65.77 | 66.12 | 2,134,014 | -0.71(-1.06%) |
Jan 20, 2016 | 63.78 | 67.36 | 62.97 | 66.83 | 2,245,448 | +1.85(+2.84%) |
Jan 19, 2016 | 65.21 | 65.79 | 64.06 | 64.98 | 1,548,058 | +0.38(+0.58%) |
Jan 15, 2016 | 64.65 | 64.61 | 64.61 | 64.61 | 1,476,540 | -0.96(-1.47%) |
Jan 14, 2016 | 65.11 | 66.46 | 63.53 | 65.57 | 1,244,495 | +0.68(+1.05%) |
Jan 13, 2016 | 64.99 | 65.82 | 64.27 | 64.89 | 1,997,867 | +0.19(+0.29%) |
Jan 12, 2016 | 66.28 | 66.68 | 63.44 | 64.70 | 1,346,082 | -0.78(-1.20%) |
Jan 11, 2016 | 65.86 | 66.06 | 64.16 | 65.49 | 1,989,189 | -0.25(-0.37%) |
Jan 08, 2016 | 68.09 | 68.13 | 65.65 | 65.73 | 1,127,912 | -1.63(-2.42%) |
Jan 07, 2016 | 68.12 | 68.89 | 67.02 | 67.36 | 1,425,173 | -1.77(-2.55%) |
Jan 06, 2016 | 70.12 | 70.87 | 68.35 | 69.13 | 1,369,618 | -2.18(-3.06%) |
Jan 05, 2016 | 72.24 | 72.94 | 70.39 | 71.31 | 1,843,472 | -0.93(-1.29%) |
Jan 04, 2016 | 69.62 | 72.29 | 68.72 | 72.24 | 2,277,057 | +1.97(+2.80%) |
Dec 31, 2015 | 70.52 | 70.27 | 70.27 | 70.27 | 1,308,607 | -0.29(-0.42%) |
Dec 30, 2015 | 71.28 | 71.54 | 70.13 | 70.57 | 1,443,367 | -0.85(-1.19%) |
Dec 29, 2015 | 71.24 | 72.92 | 70.73 | 71.42 | 1,363,265 | +0.66(+0.94%) |
Dec 28, 2015 | 70.35 | 71.06 | 69.62 | 70.75 | 2,135,671 | +0.33(+0.46%) |
Dec 24, 2015 | 70.87 | 70.43 | 70.43 | 70.43 | 667,941 | -0.52(-0.74%) |
Dec 23, 2015 | 69.14 | 71.11 | 69.05 | 70.95 | 2,704,868 | +1.97(+2.86%) |
Dec 22, 2015 | 68.30 | 69.45 | 66.57 | 68.98 | 2,629,029 | +0.87(+1.28%) |
Dec 21, 2015 | 69.68 | 69.82 | 67.71 | 68.11 | 2,235,971 | -1.21(-1.75%) |
Dec 18, 2015 | 68.90 | 70.79 | 68.28 | 69.31 | 3,468,561 | -0.19(-0.27%) |
Dec 17, 2015 | 72.24 | 72.87 | 69.49 | 69.50 | 6,478,370 | -8.40(-10.79%) |
Dec 16, 2015 | 77.79 | 78.66 | 77.11 | 77.91 | 1,123,401 | +0.55(+0.71%) |
Dec 15, 2015 | 76.89 | 78.09 | 76.55 | 77.36 | 1,582,738 | +1.01(+1.33%) |
Dec 14, 2015 | 76.38 | 77.17 | 75.54 | 76.35 | 1,287,692 | -0.02(-0.03%) |
Dec 11, 2015 | 77.35 | 77.47 | 75.93 | 76.37 | 1,312,067 | -1.64(-2.10%) |
Dec 10, 2015 | 77.99 | 80.03 | 77.70 | 78.01 | 1,277,894 | +0.40(+0.52%) |
Dec 09, 2015 | 79.77 | 80.87 | 77.41 | 77.61 | 1,571,046 | -2.78(-3.46%) |
Dec 08, 2015 | 78.77 | 81.10 | 78.70 | 80.39 | 1,238,974 | +0.82(+1.03%) |
Dec 07, 2015 | 80.12 | 80.26 | 78.30 | 79.57 | 2,884,810 | -1.46(-1.81%) |
Dec 04, 2015 | 82.54 | 82.54 | 80.55 | 81.03 | 2,511,902 | -3.54(-4.19%) |
Dec 03, 2015 | 86.23 | 86.66 | 84.19 | 84.57 | 1,107,899 | -1.24(-1.45%) |
Dec 02, 2015 | 86.61 | 86.90 | 85.40 | 85.81 | 792,073 | -0.67(-0.78%) |