Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 67.60 | 67.66 | 67.08 | 67.30 | 1,129,808 | -0.31(-0.47%) |
Nov 29, 2016 | 67.20 | 67.72 | 67.17 | 67.61 | 744,861 | +0.02(+0.02%) |
Nov 28, 2016 | 67.79 | 67.98 | 67.52 | 67.60 | 796,488 | -0.62(-0.91%) |
Nov 25, 2016 | 68.45 | 68.55 | 68.12 | 68.22 | 425,255 | +1.60(+2.40%) |
Nov 23, 2016 | 66.62 | 66.62 | 66.62 | 0 | -0.37(-0.55%) | |
Nov 22, 2016 | 66.96 | 67.10 | 66.70 | 66.99 | 1,349,972 | -0.70(-1.03%) |
Nov 21, 2016 | 67.78 | 67.94 | 67.45 | 67.69 | 2,559,106 | -0.15(-0.22%) |
Nov 18, 2016 | 68.05 | 68.19 | 67.74 | 67.84 | 2,037,954 | -0.74(-1.07%) |
Nov 17, 2016 | 68.80 | 69.08 | 68.50 | 68.58 | 2,385,189 | -0.43(-0.63%) |
Nov 16, 2016 | 68.36 | 69.05 | 68.31 | 69.01 | 2,272,504 | +0.26(+0.38%) |
Nov 15, 2016 | 68.43 | 68.85 | 68.38 | 68.75 | 706,950 | +0.66(+0.97%) |
Nov 14, 2016 | 68.14 | 68.26 | 67.73 | 68.09 | 1,281,336 | -1.50(-2.16%) |
Nov 11, 2016 | 70.01 | 70.35 | 69.33 | 69.59 | 1,563,737 | -0.40(-0.57%) |
Nov 10, 2016 | 70.22 | 70.36 | 69.36 | 69.99 | 1,040,592 | -1.78(-2.47%) |
Nov 09, 2016 | 71.75 | 72.00 | 71.27 | 71.77 | 914,859 | -1.22(-1.66%) |
Nov 08, 2016 | 72.81 | 73.05 | 72.58 | 72.98 | 391,670 | -0.04(-0.05%) |
Nov 07, 2016 | 72.83 | 73.02 | 72.38 | 73.02 | 325,707 | +0.50(+0.69%) |
Nov 04, 2016 | 72.65 | 73.40 | 72.41 | 72.52 | 4,009,067 | +0.12(+0.17%) |
Nov 03, 2016 | 72.98 | 73.03 | 72.30 | 72.40 | 2,327,146 | -1.04(-1.42%) |
Nov 02, 2016 | 74.01 | 74.08 | 73.39 | 73.44 | 324,586 | +0.26(+0.36%) |
Nov 01, 2016 | 73.41 | 73.60 | 73.09 | 73.18 | 1,392,050 | +0.54(+0.74%) |
Oct 31, 2016 | 73.00 | 73.05 | 72.45 | 72.64 | 1,221,666 | -0.76(-1.03%) |
Oct 28, 2016 | 73.14 | 73.47 | 73.07 | 73.40 | 205,706 | -0.26(-0.35%) |
Oct 27, 2016 | 73.39 | 73.84 | 73.30 | 73.66 | 369,488 | +1.19(+1.64%) |
Oct 26, 2016 | 72.68 | 72.73 | 72.42 | 72.47 | 406,531 | +0.20(+0.28%) |
Oct 25, 2016 | 72.39 | 72.67 | 72.25 | 72.27 | 993,080 | -0.41(-0.56%) |
Oct 24, 2016 | 73.28 | 73.37 | 72.62 | 72.68 | 3,678,579 | -0.61(-0.83%) |
Oct 21, 2016 | 73.42 | 73.62 | 73.21 | 73.29 | 1,550,192 | -1.22(-1.64%) |
Oct 20, 2016 | 74.56 | 75.09 | 74.44 | 74.51 | 653,849 | -0.80(-1.06%) |
Oct 19, 2016 | 75.31 | 75.45 | 75.11 | 75.31 | 395,226 | -0.32(-0.42%) |
Oct 18, 2016 | 75.61 | 75.74 | 75.43 | 75.63 | 460,577 | +0.22(+0.29%) |
Oct 17, 2016 | 75.33 | 75.54 | 75.17 | 75.41 | 294,772 | -0.65(-0.85%) |
Oct 14, 2016 | 76.28 | 76.62 | 75.92 | 76.06 | 270,684 | +0.64(+0.85%) |
Oct 13, 2016 | 75.30 | 75.68 | 75.05 | 75.42 | 282,682 | -0.27(-0.36%) |
Oct 12, 2016 | 75.83 | 75.95 | 75.50 | 75.69 | 359,206 | -0.21(-0.28%) |
Oct 11, 2016 | 76.76 | 76.85 | 75.71 | 75.90 | 762,757 | -0.96(-1.25%) |
Oct 10, 2016 | 76.84 | 77.24 | 76.80 | 76.86 | 173,576 | +0.03(+0.05%) |
Oct 07, 2016 | 77.30 | 77.38 | 76.39 | 76.83 | 292,596 | -1.02(-1.32%) |
Oct 06, 2016 | 77.81 | 77.91 | 77.64 | 77.85 | 284,371 | -0.29(-0.37%) |
Oct 05, 2016 | 78.42 | 78.51 | 77.89 | 78.14 | 334,037 | -0.41(-0.52%) |
Oct 04, 2016 | 78.31 | 78.85 | 78.17 | 78.55 | 349,731 | -0.37(-0.47%) |
Oct 03, 2016 | 78.94 | 79.14 | 78.69 | 78.92 | 239,368 | -0.10(-0.13%) |
Sep 30, 2016 | 78.77 | 79.12 | 78.65 | 79.02 | 514,483 | -0.58(-0.73%) |
Sep 29, 2016 | 79.59 | 79.87 | 79.40 | 79.60 | 440,317 | +0.10(+0.13%) |
Sep 28, 2016 | 79.54 | 79.70 | 79.14 | 79.50 | 244,929 | +0.04(+0.05%) |
Sep 27, 2016 | 78.92 | 79.46 | 78.89 | 79.46 | 386,089 | +0.72(+0.92%) |
Sep 26, 2016 | 78.62 | 78.95 | 78.51 | 78.73 | 1,105,957 | -0.36(-0.45%) |
Sep 23, 2016 | 78.93 | 79.23 | 78.90 | 79.09 | 443,281 | -1.52(-1.88%) |
Sep 22, 2016 | 80.52 | 80.94 | 80.52 | 80.61 | 600,527 | +1.23(+1.54%) |
Sep 21, 2016 | 79.16 | 79.38 | 78.76 | 79.38 | 947,925 | +0.13(+0.16%) |
Sep 20, 2016 | 79.49 | 79.49 | 79.02 | 79.25 | 282,300 | +0.71(+0.90%) |
Sep 19, 2016 | 78.58 | 78.77 | 78.44 | 78.54 | 511,312 | +0.16(+0.20%) |
Sep 16, 2016 | 78.77 | 78.82 | 78.17 | 78.38 | 272,155 | -1.19(-1.50%) |
Sep 15, 2016 | 79.52 | 79.65 | 79.17 | 79.57 | 417,572 | +0.12(+0.15%) |
Sep 14, 2016 | 79.66 | 79.91 | 79.35 | 79.45 | 790,424 | +0.45(+0.57%) |
Sep 13, 2016 | 79.61 | 79.75 | 78.85 | 79.00 | 350,832 | -1.33(-1.66%) |
Sep 12, 2016 | 79.69 | 80.33 | 79.65 | 80.33 | 436,228 | +0.61(+0.77%) |
Sep 09, 2016 | 80.19 | 80.22 | 79.72 | 79.72 | 1,400,063 | -1.17(-1.45%) |
Sep 08, 2016 | 81.31 | 81.43 | 80.76 | 80.89 | 311,268 | -0.50(-0.61%) |
Sep 07, 2016 | 81.66 | 81.88 | 81.32 | 81.39 | 454,546 | -0.06(-0.07%) |
Sep 06, 2016 | 80.79 | 81.55 | 80.69 | 81.45 | 228,415 | +0.89(+1.10%) |
Sep 02, 2016 | 80.56 | 80.56 | 80.56 | 0 | +1.17(+1.47%) | |
Sep 01, 2016 | 79.05 | 79.54 | 78.90 | 79.39 | 510,140 | -0.11(-0.14%) |
Aug 31, 2016 | 79.32 | 79.65 | 79.27 | 79.50 | 325,363 | +0.02(+0.03%) |
Aug 30, 2016 | 79.74 | 79.87 | 79.28 | 79.48 | 294,242 | -0.09(-0.11%) |
Aug 29, 2016 | 79.44 | 79.73 | 79.25 | 79.57 | 294,909 | +0.20(+0.25%) |
Aug 26, 2016 | 80.05 | 80.80 | 79.05 | 79.37 | 561,493 | -0.62(-0.78%) |
Aug 25, 2016 | 80.31 | 80.38 | 79.88 | 79.99 | 239,821 | -0.11(-0.14%) |
Aug 24, 2016 | 80.55 | 80.62 | 80.06 | 80.10 | 273,841 | -0.69(-0.85%) |
Aug 23, 2016 | 81.17 | 81.40 | 80.79 | 80.79 | 270,451 | -0.23(-0.28%) |
Aug 22, 2016 | 81.02 | 81.20 | 80.86 | 81.02 | 557,153 | -0.88(-1.07%) |
Aug 19, 2016 | 82.21 | 82.22 | 81.73 | 81.90 | 687,626 | -1.08(-1.30%) |
Aug 18, 2016 | 82.87 | 83.25 | 82.72 | 82.98 | 370,863 | +1.44(+1.77%) |
Aug 17, 2016 | 81.64 | 81.75 | 81.12 | 81.54 | 214,365 | -0.13(-0.16%) |
Aug 16, 2016 | 82.17 | 82.46 | 81.65 | 81.67 | 420,669 | -0.29(-0.35%) |
Aug 15, 2016 | 82.02 | 82.17 | 81.80 | 81.96 | 394,153 | +0.11(+0.13%) |
Aug 12, 2016 | 81.95 | 82.09 | 81.75 | 81.85 | 516,257 | +0.22(+0.27%) |
Aug 11, 2016 | 81.47 | 81.95 | 81.35 | 81.63 | 297,793 | +2.18(+2.74%) |
Aug 10, 2016 | 79.83 | 79.92 | 79.30 | 79.45 | 335,239 | +0.08(+0.10%) |
Aug 09, 2016 | 79.15 | 79.48 | 79.05 | 79.37 | 173,807 | +0.60(+0.76%) |
Aug 08, 2016 | 78.85 | 79.01 | 78.57 | 78.77 | 174,114 | -0.80(-1.01%) |
Aug 05, 2016 | 79.25 | 79.72 | 79.25 | 79.57 | 287,039 | -0.07(-0.09%) |
Aug 04, 2016 | 79.38 | 79.70 | 79.30 | 79.64 | 411,072 | +0.55(+0.69%) |
Aug 03, 2016 | 79.10 | 79.25 | 78.80 | 79.09 | 410,609 | -0.75(-0.93%) |
Aug 02, 2016 | 80.17 | 80.21 | 79.67 | 79.84 | 192,274 | +0.17(+0.21%) |
Aug 01, 2016 | 80.26 | 80.37 | 79.51 | 79.67 | 470,785 | -0.56(-0.70%) |
Jul 29, 2016 | 79.78 | 80.55 | 79.69 | 80.23 | 451,592 | +1.58(+2.01%) |
Jul 28, 2016 | 78.98 | 79.15 | 78.41 | 78.65 | 422,426 | -0.25(-0.32%) |
Jul 27, 2016 | 78.67 | 78.98 | 78.30 | 78.90 | 258,453 | -0.05(-0.06%) |
Jul 26, 2016 | 79.39 | 79.47 | 78.83 | 78.95 | 361,476 | -0.20(-0.25%) |
Jul 25, 2016 | 79.48 | 79.55 | 79.00 | 79.15 | 181,049 | +0.18(+0.23%) |
Jul 22, 2016 | 78.96 | 79.02 | 78.72 | 78.97 | 319,779 | +0.32(+0.41%) |
Jul 21, 2016 | 78.72 | 78.91 | 78.53 | 78.65 | 498,663 | -0.21(-0.27%) |
Jul 20, 2016 | 78.78 | 79.15 | 78.66 | 78.86 | 314,830 | +0.18(+0.23%) |
Jul 19, 2016 | 78.90 | 79.11 | 78.63 | 78.68 | 237,524 | -0.42(-0.53%) |
Jul 18, 2016 | 79.32 | 79.65 | 78.90 | 79.10 | 265,320 | +0.28(+0.36%) |
Jul 15, 2016 | 79.12 | 79.36 | 78.77 | 78.82 | 2,009,726 | -0.39(-0.49%) |
Jul 14, 2016 | 79.58 | 79.76 | 79.16 | 79.21 | 716,212 | +0.46(+0.58%) |
Jul 13, 2016 | 78.80 | 79.15 | 78.74 | 78.75 | 516,680 | +0.16(+0.20%) |
Jul 12, 2016 | 79.24 | 79.24 | 78.59 | 78.59 | 428,989 | -0.46(-0.58%) |
Jul 11, 2016 | 79.06 | 79.38 | 79.00 | 79.05 | 307,077 | +0.66(+0.84%) |
Jul 08, 2016 | 78.55 | 78.11 | 78.39 | 1,664,723 | +0.40(+0.51%) | |
Jul 07, 2016 | 78.05 | 78.37 | 77.79 | 77.99 | 224,373 | +0.99(+1.29%) |
Jul 05, 2016 | 77.52 | 77.66 | 76.87 | 77.00 | 295,062 | -1.09(-1.40%) |
Jul 01, 2016 | 78.09 | 78.09 | 78.09 | 0 | +0.78(+1.01%) | |
Jun 30, 2016 | 76.76 | 77.50 | 76.69 | 77.31 | 854,952 | +1.25(+1.64%) |
Jun 29, 2016 | 76.04 | 76.35 | 75.87 | 76.06 | 564,174 | +0.69(+0.92%) |
Jun 28, 2016 | 75.33 | 75.40 | 74.55 | 75.37 | 450,778 | +2.26(+3.09%) |
Jun 27, 2016 | 73.95 | 73.98 | 72.47 | 73.11 | 1,903,504 | +0.52(+0.72%) |
Jun 24, 2016 | 73.89 | 74.77 | 72.31 | 72.59 | 768,606 | -3.48(-4.57%) |
Jun 23, 2016 | 75.57 | 76.18 | 75.02 | 76.07 | 329,384 | +1.73(+2.33%) |
Jun 22, 2016 | 74.72 | 75.07 | 74.27 | 74.34 | 623,819 | -0.52(-0.69%) |
Jun 21, 2016 | 74.32 | 75.25 | 74.29 | 74.86 | 588,679 | +1.34(+1.82%) |
Jun 20, 2016 | 74.06 | 74.10 | 73.46 | 73.52 | 757,054 | +0.32(+0.44%) |
Jun 17, 2016 | 73.03 | 73.24 | 72.60 | 73.20 | 382,189 | +0.19(+0.26%) |
Jun 16, 2016 | 72.16 | 73.01 | 71.82 | 73.01 | 615,099 | +0.33(+0.45%) |
Jun 15, 2016 | 73.33 | 73.38 | 72.61 | 72.69 | 545,162 | +0.00(+0.01%) |
Jun 14, 2016 | 72.86 | 72.98 | 72.48 | 72.68 | 509,699 | -0.79(-1.08%) |
Jun 13, 2016 | 73.62 | 73.84 | 73.11 | 73.47 | 455,170 | -0.97(-1.30%) |
Jun 10, 2016 | 75.16 | 75.29 | 74.28 | 74.44 | 197,063 | -1.27(-1.67%) |
Jun 09, 2016 | 75.69 | 75.83 | 75.41 | 75.70 | 185,385 | -0.70(-0.92%) |
Jun 08, 2016 | 76.49 | 76.63 | 76.30 | 76.40 | 267,128 | +0.11(+0.14%) |
Jun 07, 2016 | 76.30 | 76.44 | 76.20 | 76.29 | 400,079 | +0.68(+0.90%) |
Jun 06, 2016 | 75.91 | 75.91 | 75.41 | 75.61 | 308,911 | +0.33(+0.44%) |
Jun 03, 2016 | 74.70 | 75.33 | 74.66 | 75.28 | 245,321 | +0.79(+1.06%) |
Jun 02, 2016 | 74.27 | 74.49 | 74.14 | 74.49 | 539,112 | +0.23(+0.31%) |
Jun 01, 2016 | 74.31 | 74.44 | 74.10 | 74.26 | 288,200 | +0.36(+0.49%) |
May 31, 2016 | 74.42 | 74.77 | 73.44 | 73.90 | 971,326 | -1.04(-1.39%) |
May 27, 2016 | 74.94 | 74.94 | 74.94 | 0 | +0.02(+0.03%) | |
May 26, 2016 | 74.73 | 75.12 | 74.68 | 74.92 | 1,014,883 | +0.94(+1.27%) |
May 25, 2016 | 74.06 | 76.50 | 73.87 | 73.98 | 293,263 | +0.00(+0.00%) |
May 24, 2016 | 73.60 | 74.16 | 73.60 | 73.98 | 301,253 | +0.43(+0.58%) |
May 23, 2016 | 73.31 | 73.69 | 73.20 | 73.55 | 204,533 | +0.27(+0.37%) |
May 20, 2016 | 73.59 | 73.63 | 73.19 | 73.28 | 494,855 | +0.25(+0.34%) |
May 19, 2016 | 72.96 | 73.32 | 72.80 | 73.03 | 340,071 | -0.70(-0.94%) |
May 18, 2016 | 73.70 | 74.35 | 73.34 | 73.73 | 371,137 | -0.15(-0.20%) |
May 17, 2016 | 74.31 | 74.64 | 73.80 | 73.88 | 311,007 | -0.64(-0.86%) |
May 16, 2016 | 74.23 | 74.64 | 74.18 | 74.52 | 506,984 | +0.20(+0.27%) |
May 13, 2016 | 74.66 | 74.95 | 74.21 | 74.32 | 302,601 | -0.58(-0.77%) |
May 12, 2016 | 75.14 | 75.31 | 74.77 | 74.90 | 301,143 | +0.08(+0.11%) |
May 11, 2016 | 74.79 | 74.99 | 74.57 | 74.82 | 189,907 | +0.52(+0.70%) |
May 10, 2016 | 73.94 | 74.30 | 73.87 | 74.30 | 426,491 | +0.83(+1.13%) |
May 09, 2016 | 73.57 | 73.67 | 73.42 | 73.47 | 227,483 | +0.28(+0.38%) |
May 06, 2016 | 72.86 | 73.35 | 72.81 | 73.19 | 283,064 | +0.52(+0.72%) |
May 05, 2016 | 73.38 | 73.38 | 72.64 | 72.67 | 579,677 | -0.83(-1.13%) |
May 04, 2016 | 74.07 | 74.12 | 73.39 | 73.50 | 352,499 | -1.23(-1.65%) |
May 03, 2016 | 75.00 | 75.00 | 74.45 | 74.73 | 1,073,694 | -0.35(-0.47%) |
May 02, 2016 | 74.72 | 75.29 | 74.72 | 75.08 | 1,430,889 | +0.51(+0.68%) |
Apr 29, 2016 | 74.52 | 74.89 | 74.28 | 74.57 | 320,879 | +0.22(+0.30%) |
Apr 28, 2016 | 74.42 | 74.87 | 74.26 | 74.35 | 304,612 | -0.21(-0.28%) |
Apr 27, 2016 | 74.60 | 74.81 | 74.29 | 74.56 | 564,119 | +0.44(+0.59%) |
Apr 26, 2016 | 74.72 | 74.75 | 74.10 | 74.12 | 710,964 | +0.21(+0.28%) |
Apr 25, 2016 | 74.27 | 74.41 | 73.91 | 73.91 | 1,081,536 | -0.05(-0.07%) |
Apr 22, 2016 | 74.26 | 74.32 | 73.74 | 73.96 | 1,432,020 | -1.18(-1.57%) |
Apr 21, 2016 | 74.74 | 75.43 | 74.64 | 75.14 | 1,015,360 | -1.02(-1.34%) |
Apr 20, 2016 | 76.30 | 76.47 | 75.96 | 76.16 | 365,585 | -0.73(-0.95%) |
Apr 19, 2016 | 76.40 | 77.05 | 76.32 | 76.89 | 691,368 | +1.43(+1.90%) |
Apr 18, 2016 | 74.80 | 75.46 | 74.75 | 75.46 | 617,567 | +0.42(+0.56%) |
Apr 15, 2016 | 74.52 | 75.25 | 74.43 | 75.04 | 267,044 | +0.12(+0.16%) |
Apr 14, 2016 | 75.23 | 75.31 | 74.83 | 74.92 | 508,303 | +1.11(+1.50%) |
Apr 13, 2016 | 73.85 | 73.89 | 73.41 | 73.81 | 299,287 | +0.28(+0.38%) |
Apr 12, 2016 | 72.99 | 73.58 | 72.68 | 73.53 | 410,950 | +0.42(+0.57%) |
Apr 11, 2016 | 73.64 | 73.91 | 73.11 | 73.11 | 227,519 | -1.14(-1.54%) |
Apr 08, 2016 | 73.92 | 74.50 | 73.77 | 74.25 | 299,524 | -1.04(-1.38%) |
Apr 07, 2016 | 74.81 | 75.41 | 74.79 | 75.29 | 556,497 | +0.14(+0.19%) |
Apr 06, 2016 | 74.79 | 75.35 | 74.63 | 75.15 | 1,107,071 | +1.15(+1.55%) |
Apr 05, 2016 | 73.78 | 74.03 | 73.59 | 74.00 | 515,873 | +0.13(+0.18%) |
Apr 04, 2016 | 74.13 | 74.22 | 73.82 | 73.87 | 757,315 | -0.17(-0.23%) |
Apr 01, 2016 | 73.89 | 74.43 | 73.80 | 74.04 | 1,163,013 | -0.57(-0.76%) |
Mar 31, 2016 | 74.83 | 75.11 | 74.61 | 74.61 | 361,984 | -0.36(-0.48%) |
Mar 30, 2016 | 75.04 | 75.50 | 74.76 | 74.97 | 1,517,474 | +0.44(+0.59%) |
Mar 29, 2016 | 73.44 | 74.65 | 73.35 | 74.53 | 1,226,305 | +1.98(+2.73%) |
Mar 28, 2016 | 72.70 | 73.25 | 72.50 | 72.55 | 433,668 | -0.27(-0.37%) |
Mar 24, 2016 | 72.82 | 72.82 | 72.82 | 0 | -0.33(-0.45%) | |
Mar 23, 2016 | 73.59 | 73.59 | 73.15 | 73.15 | 633,686 | +0.63(+0.87%) |
Mar 22, 2016 | 72.61 | 73.00 | 72.51 | 72.52 | 271,300 | -1.13(-1.53%) |
Mar 21, 2016 | 73.33 | 73.85 | 73.33 | 73.65 | 323,643 | -0.25(-0.34%) |
Mar 18, 2016 | 73.88 | 74.16 | 73.60 | 73.90 | 222,573 | -0.09(-0.12%) |
Mar 17, 2016 | 73.35 | 74.23 | 73.23 | 73.99 | 631,809 | +0.27(+0.37%) |
Mar 16, 2016 | 72.35 | 73.89 | 72.25 | 73.72 | 401,974 | +1.20(+1.65%) |
Mar 15, 2016 | 72.41 | 72.58 | 72.26 | 72.52 | 247,805 | -0.07(-0.10%) |
Mar 14, 2016 | 72.39 | 72.77 | 72.16 | 72.59 | 319,193 | -0.43(-0.59%) |
Mar 11, 2016 | 72.77 | 73.16 | 72.55 | 73.02 | 344,378 | +0.94(+1.30%) |
Mar 10, 2016 | 72.15 | 72.79 | 71.66 | 72.08 | 333,621 | +0.61(+0.85%) |
Mar 09, 2016 | 71.48 | 71.81 | 71.34 | 71.47 | 483,288 | +0.01(+0.01%) |
Mar 08, 2016 | 71.75 | 71.92 | 71.36 | 71.46 | 500,539 | -0.18(-0.25%) |
Mar 07, 2016 | 71.19 | 72.11 | 71.09 | 71.64 | 272,533 | -0.30(-0.41%) |
Mar 04, 2016 | 72.11 | 72.23 | 71.64 | 71.94 | 277,332 | +0.34(+0.47%) |
Mar 03, 2016 | 71.49 | 71.83 | 71.24 | 71.60 | 474,384 | +0.10(+0.14%) |
Mar 02, 2016 | 70.81 | 71.50 | 70.64 | 71.50 | 1,065,731 | -0.33(-0.46%) |
Mar 01, 2016 | 70.98 | 71.83 | 70.93 | 71.83 | 1,491,775 | +1.97(+2.82%) |
Feb 29, 2016 | 69.94 | 70.55 | 69.86 | 69.86 | 446,258 | -0.97(-1.38%) |
Feb 26, 2016 | 70.83 | 71.02 | 70.65 | 70.83 | 383,909 | -0.19(-0.26%) |
Feb 25, 2016 | 70.70 | 71.17 | 70.47 | 71.02 | 711,081 | +0.02(+0.03%) |
Feb 24, 2016 | 69.84 | 71.20 | 69.74 | 71.00 | 554,547 | +0.34(+0.48%) |
Feb 23, 2016 | 71.09 | 71.45 | 70.62 | 70.66 | 450,906 | -0.70(-0.97%) |
Feb 22, 2016 | 71.35 | 71.67 | 71.15 | 71.36 | 1,228,949 | -0.34(-0.48%) |
Feb 19, 2016 | 71.37 | 71.89 | 71.22 | 71.70 | 661,512 | +0.01(+0.01%) |
Feb 18, 2016 | 71.52 | 71.80 | 68.00 | 71.69 | 807,786 | -2.89(-3.88%) |
Feb 17, 2016 | 74.20 | 74.79 | 74.03 | 74.58 | 535,310 | +0.32(+0.43%) |
Feb 16, 2016 | 74.15 | 74.35 | 73.51 | 74.26 | 356,916 | +0.71(+0.97%) |
Feb 12, 2016 | 73.55 | 73.55 | 73.55 | 0 | +0.32(+0.44%) | |
Feb 11, 2016 | 73.30 | 73.33 | 72.62 | 73.23 | 1,152,116 | -1.05(-1.41%) |
Feb 10, 2016 | 74.47 | 74.68 | 74.18 | 74.28 | 355,988 | +0.59(+0.81%) |
Feb 09, 2016 | 73.47 | 74.09 | 73.21 | 73.68 | 414,801 | -0.37(-0.50%) |
Feb 08, 2016 | 73.16 | 74.27 | 73.04 | 74.05 | 349,729 | +0.11(+0.15%) |
Feb 05, 2016 | 74.23 | 74.42 | 73.74 | 73.94 | 628,413 | -0.86(-1.15%) |
Feb 04, 2016 | 74.25 | 74.86 | 74.01 | 74.80 | 1,538,004 | -0.74(-0.98%) |
Feb 03, 2016 | 74.75 | 75.59 | 74.23 | 75.54 | 1,035,768 | +1.90(+2.58%) |
Feb 02, 2016 | 74.07 | 74.12 | 73.50 | 73.64 | 339,103 | -0.66(-0.89%) |
Feb 01, 2016 | 73.63 | 74.42 | 73.59 | 74.30 | 614,993 | +0.56(+0.76%) |
Jan 29, 2016 | 72.92 | 73.74 | 72.87 | 73.74 | 760,566 | +1.92(+2.67%) |
Jan 28, 2016 | 72.80 | 72.83 | 71.82 | 71.82 | 1,047,844 | -0.28(-0.39%) |
Jan 27, 2016 | 72.33 | 72.85 | 71.89 | 72.10 | 967,466 | +0.01(+0.01%) |
Jan 26, 2016 | 71.21 | 72.23 | 71.21 | 72.09 | 513,808 | +0.81(+1.14%) |
Jan 25, 2016 | 71.09 | 71.62 | 71.00 | 71.28 | 1,083,143 | +0.25(+0.35%) |
Jan 22, 2016 | 70.86 | 71.20 | 70.65 | 71.03 | 729,365 | +0.77(+1.10%) |
Jan 21, 2016 | 69.86 | 70.26 | 69.28 | 70.26 | 1,162,691 | +0.43(+0.62%) |
Jan 20, 2016 | 70.15 | 70.20 | 68.80 | 69.83 | 710,902 | -1.03(-1.45%) |
Jan 19, 2016 | 70.84 | 71.14 | 70.45 | 70.86 | 802,612 | +1.21(+1.74%) |
Jan 15, 2016 | 69.65 | 69.65 | 69.65 | 0 | -1.64(-2.30%) | |
Jan 14, 2016 | 70.89 | 71.50 | 70.48 | 71.29 | 510,960 | +0.09(+0.13%) |
Jan 13, 2016 | 72.22 | 72.26 | 71.06 | 71.20 | 485,934 | -0.78(-1.08%) |
Jan 12, 2016 | 71.77 | 72.00 | 71.30 | 71.98 | 526,642 | +1.87(+2.67%) |
Jan 11, 2016 | 70.48 | 70.60 | 69.82 | 70.11 | 605,137 | +0.02(+0.03%) |
Jan 08, 2016 | 71.11 | 71.17 | 70.05 | 70.09 | 593,351 | -0.88(-1.23%) |
Jan 07, 2016 | 71.15 | 71.55 | 70.90 | 70.97 | 770,606 | -1.30(-1.79%) |
Jan 06, 2016 | 71.89 | 72.35 | 71.82 | 72.26 | 449,798 | -0.95(-1.30%) |
Jan 05, 2016 | 73.32 | 73.46 | 72.87 | 73.21 | 503,436 | -0.24(-0.33%) |
Jan 04, 2016 | 73.50 | 73.57 | 72.52 | 73.45 | 698,495 | -0.97(-1.30%) |
Dec 31, 2015 | 74.42 | 74.42 | 74.42 | 0 | -1.27(-1.68%) | |
Dec 30, 2015 | 76.01 | 76.09 | 75.36 | 75.69 | 252,838 | +0.09(+0.12%) |
Dec 29, 2015 | 75.43 | 75.78 | 75.38 | 75.60 | 458,155 | +0.98(+1.31%) |
Dec 28, 2015 | 74.60 | 74.68 | 74.38 | 74.62 | 415,907 | +0.62(+0.84%) |
Dec 24, 2015 | 74.00 | 74.00 | 74.00 | 0 | +0.04(+0.05%) | |
Dec 23, 2015 | 73.72 | 74.32 | 73.55 | 73.96 | 667,955 | +1.36(+1.87%) |
Dec 22, 2015 | 72.95 | 72.99 | 72.17 | 72.60 | 448,104 | -0.40(-0.55%) |
Dec 21, 2015 | 73.66 | 73.71 | 72.64 | 73.00 | 473,741 | -0.08(-0.11%) |
Dec 18, 2015 | 73.73 | 73.88 | 73.00 | 73.08 | 430,157 | -0.78(-1.06%) |
Dec 17, 2015 | 74.28 | 74.28 | 73.59 | 73.86 | 442,680 | -0.85(-1.14%) |
Dec 16, 2015 | 74.31 | 74.95 | 74.06 | 74.71 | 435,022 | +1.11(+1.51%) |
Dec 15, 2015 | 73.89 | 74.10 | 73.49 | 73.60 | 507,314 | +0.50(+0.68%) |
Dec 14, 2015 | 73.51 | 73.75 | 73.00 | 73.10 | 670,819 | -0.36(-0.48%) |
Dec 11, 2015 | 73.97 | 73.39 | 73.45 | 375,734 | -0.70(-0.95%) | |
Dec 10, 2015 | 74.38 | 74.13 | 74.16 | 388,726 | -0.22(-0.30%) | |
Dec 09, 2015 | 74.62 | 74.87 | 74.00 | 74.38 | 475,812 | -0.68(-0.91%) |
Dec 08, 2015 | 74.89 | 75.07 | 74.70 | 75.06 | 285,347 | -0.36(-0.48%) |
Dec 07, 2015 | 75.42 | 75.47 | 75.12 | 75.42 | 286,667 | -0.13(-0.17%) |
Dec 04, 2015 | 74.68 | 75.70 | 74.59 | 75.55 | 394,381 | -0.05(-0.07%) |
Dec 03, 2015 | 75.16 | 75.60 | 74.78 | 75.60 | 387,275 | +0.80(+1.07%) |
Dec 02, 2015 | 74.53 | 74.95 | 74.50 | 74.80 | 291,806 | +0.53(+0.71%) |