Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 71.50 | 72.00 | 70.50 | 70.50 | 14,030 | -0.50(-0.70%) |
Nov 29, 2016 | 70.50 | 72.00 | 70.00 | 71.00 | 20,111 | +0.50(+0.71%) |
Nov 28, 2016 | 70.50 | 71.00 | 69.00 | 70.50 | 19,126 | -0.50(-0.70%) |
Nov 25, 2016 | 70.00 | 71.64 | 69.50 | 71.00 | 6,376 | +1.00(+1.43%) |
Nov 23, 2016 | 70.00 | 70.00 | 70.00 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 69.50 | 71.00 | 69.05 | 70.00 | 11,590 | +0.50(+0.72%) |
Nov 21, 2016 | 69.00 | 70.42 | 69.00 | 69.50 | 9,061 | +0.50(+0.72%) |
Nov 18, 2016 | 69.00 | 69.00 | 68.00 | 69.00 | 9,931 | +0.50(+0.73%) |
Nov 17, 2016 | 69.00 | 70.50 | 68.00 | 68.50 | 9,427 | -1.00(-1.44%) |
Nov 16, 2016 | 68.50 | 70.50 | 68.50 | 69.50 | 6,470 | +0.50(+0.72%) |
Nov 15, 2016 | 69.50 | 70.00 | 67.00 | 69.00 | 19,922 | -0.50(-0.72%) |
Nov 14, 2016 | 70.00 | 72.00 | 69.00 | 69.50 | 17,042 | +0.00(+0.00%) |
Nov 11, 2016 | 67.00 | 69.50 | 64.50 | 69.50 | 17,604 | +3.00(+4.51%) |
Nov 10, 2016 | 67.50 | 70.00 | 66.00 | 66.50 | 21,940 | -1.00(-1.48%) |
Nov 09, 2016 | 65.50 | 67.50 | 64.50 | 67.50 | 9,347 | +1.00(+1.50%) |
Nov 08, 2016 | 66.00 | 67.00 | 64.50 | 66.50 | 6,462 | +1.00(+1.53%) |
Nov 07, 2016 | 66.00 | 67.00 | 64.00 | 65.50 | 14,463 | +0.50(+0.77%) |
Nov 04, 2016 | 65.50 | 67.00 | 65.00 | 65.00 | 15,370 | -0.50(-0.76%) |
Nov 03, 2016 | 65.50 | 67.00 | 65.00 | 65.50 | 12,724 | +1.00(+1.55%) |
Nov 02, 2016 | 65.50 | 65.75 | 64.50 | 64.50 | 28,633 | -1.00(-1.53%) |
Nov 01, 2016 | 66.50 | 67.50 | 65.50 | 65.50 | 22,121 | -1.50(-2.24%) |
Oct 31, 2016 | 65.50 | 67.50 | 64.50 | 67.00 | 24,210 | +1.50(+2.29%) |
Oct 28, 2016 | 67.50 | 68.00 | 65.50 | 65.50 | 38,253 | -2.00(-2.96%) |
Oct 27, 2016 | 67.50 | 68.50 | 67.00 | 67.50 | 23,080 | +0.00(+0.00%) |
Oct 26, 2016 | 68.00 | 68.50 | 67.00 | 67.50 | 51,302 | -1.00(-1.46%) |
Oct 25, 2016 | 68.00 | 69.00 | 67.75 | 68.50 | 29,657 | +0.00(+0.00%) |
Oct 24, 2016 | 69.50 | 71.06 | 66.50 | 68.50 | 29,778 | +0.50(+0.74%) |
Oct 21, 2016 | 69.00 | 72.50 | 67.50 | 68.00 | 64,741 | -1.50(-2.16%) |
Oct 20, 2016 | 74.50 | 74.50 | 67.50 | 69.50 | 161,418 | -12.00(-14.72%) |
Oct 19, 2016 | 82.50 | 84.75 | 81.50 | 81.50 | 18,631 | -1.00(-1.21%) |
Oct 18, 2016 | 82.50 | 83.50 | 77.00 | 82.50 | 19,670 | -1.00(-1.20%) |
Oct 17, 2016 | 83.50 | 83.50 | 81.00 | 83.50 | 11,865 | +0.00(+0.00%) |
Oct 14, 2016 | 81.50 | 84.50 | 81.50 | 83.50 | 13,619 | +2.50(+3.09%) |
Oct 13, 2016 | 80.50 | 85.00 | 80.00 | 81.00 | 8,775 | +0.00(+0.00%) |
Oct 12, 2016 | 83.50 | 84.00 | 80.50 | 81.00 | 8,641 | -3.00(-3.57%) |
Oct 11, 2016 | 81.50 | 84.50 | 81.50 | 84.00 | 13,316 | +2.50(+3.07%) |
Oct 10, 2016 | 83.00 | 83.45 | 81.00 | 81.50 | 5,838 | -0.50(-0.61%) |
Oct 07, 2016 | 81.50 | 83.50 | 80.00 | 82.00 | 29,052 | +1.00(+1.23%) |
Oct 06, 2016 | 82.50 | 85.00 | 81.00 | 81.00 | 28,403 | -2.00(-2.41%) |
Oct 05, 2016 | 87.00 | 87.00 | 82.00 | 83.00 | 24,968 | -3.50(-4.05%) |
Oct 04, 2016 | 87.00 | 91.50 | 85.50 | 86.50 | 26,134 | -1.00(-1.14%) |
Oct 03, 2016 | 85.50 | 88.00 | 85.50 | 87.50 | 16,996 | +1.10(+1.27%) |
Sep 30, 2016 | 86.20 | 87.10 | 83.60 | 86.40 | 20,175 | +0.20(+0.23%) |
Sep 29, 2016 | 86.10 | 86.80 | 85.80 | 86.20 | 6,199 | -0.30(-0.35%) |
Sep 28, 2016 | 86.00 | 87.40 | 86.00 | 86.50 | 6,547 | +0.40(+0.46%) |
Sep 27, 2016 | 86.34 | 87.40 | 85.60 | 86.10 | 8,034 | -0.10(-0.12%) |
Sep 26, 2016 | 86.10 | 87.80 | 85.80 | 86.20 | 12,281 | -0.10(-0.12%) |
Sep 23, 2016 | 86.90 | 88.00 | 85.80 | 86.30 | 18,199 | -1.00(-1.15%) |
Sep 22, 2016 | 86.80 | 88.66 | 86.30 | 87.30 | 9,434 | +1.00(+1.16%) |
Sep 21, 2016 | 85.00 | 86.50 | 85.00 | 86.30 | 7,892 | +1.60(+1.89%) |
Sep 20, 2016 | 85.20 | 88.80 | 84.50 | 84.70 | 7,629 | -0.30(-0.35%) |
Sep 19, 2016 | 86.50 | 87.30 | 85.00 | 85.00 | 7,771 | -1.10(-1.28%) |
Sep 16, 2016 | 87.00 | 88.10 | 85.40 | 86.10 | 19,544 | -1.00(-1.15%) |
Sep 15, 2016 | 86.30 | 89.59 | 85.80 | 87.10 | 10,428 | +0.60(+0.69%) |
Sep 14, 2016 | 87.30 | 88.10 | 86.20 | 86.50 | 39,517 | -0.60(-0.69%) |
Sep 13, 2016 | 87.80 | 88.90 | 86.51 | 87.10 | 13,256 | -1.10(-1.25%) |
Sep 12, 2016 | 89.40 | 89.40 | 87.30 | 88.20 | 11,930 | -1.30(-1.45%) |
Sep 09, 2016 | 90.70 | 90.80 | 88.90 | 89.50 | 14,760 | -2.00(-2.19%) |
Sep 08, 2016 | 93.60 | 94.50 | 90.60 | 91.50 | 14,602 | -2.30(-2.45%) |
Sep 07, 2016 | 91.10 | 97.50 | 90.40 | 93.80 | 43,340 | +2.80(+3.08%) |
Sep 06, 2016 | 91.80 | 91.80 | 90.50 | 91.00 | 13,170 | -0.90(-0.98%) |
Sep 02, 2016 | 92.30 | 91.90 | 91.90 | 91.90 | 29,230 | -0.20(-0.22%) |
Sep 01, 2016 | 91.80 | 92.20 | 90.31 | 92.10 | 10,953 | +0.00(+0.00%) |
Aug 31, 2016 | 93.90 | 94.70 | 91.90 | 92.10 | 28,131 | -2.10(-2.23%) |
Aug 30, 2016 | 92.20 | 94.30 | 92.20 | 94.20 | 11,084 | +2.00(+2.17%) |
Aug 29, 2016 | 91.80 | 92.90 | 90.60 | 92.20 | 15,718 | +0.20(+0.22%) |
Aug 26, 2016 | 91.00 | 92.00 | 90.80 | 92.00 | 22,640 | +0.70(+0.77%) |
Aug 25, 2016 | 91.60 | 91.60 | 89.75 | 91.30 | 7,204 | -0.30(-0.33%) |
Aug 24, 2016 | 91.50 | 92.80 | 90.60 | 91.60 | 22,657 | -0.40(-0.43%) |
Aug 23, 2016 | 91.10 | 92.19 | 89.90 | 92.00 | 6,788 | +0.90(+0.99%) |
Aug 22, 2016 | 89.40 | 91.20 | 87.90 | 91.10 | 13,678 | +1.80(+2.02%) |
Aug 19, 2016 | 90.00 | 90.30 | 88.90 | 89.30 | 6,214 | -0.80(-0.89%) |
Aug 18, 2016 | 89.90 | 91.10 | 88.80 | 90.10 | 7,600 | +0.20(+0.22%) |
Aug 17, 2016 | 91.30 | 91.30 | 88.90 | 89.90 | 20,770 | -1.60(-1.75%) |
Aug 16, 2016 | 94.20 | 94.20 | 91.10 | 91.50 | 17,018 | -2.70(-2.87%) |
Aug 15, 2016 | 95.60 | 95.60 | 93.80 | 94.20 | 9,880 | -1.10(-1.15%) |
Aug 12, 2016 | 94.50 | 96.00 | 93.90 | 95.30 | 14,287 | +0.70(+0.74%) |
Aug 11, 2016 | 95.90 | 96.50 | 94.60 | 94.60 | 13,960 | -1.10(-1.15%) |
Aug 10, 2016 | 95.90 | 96.40 | 94.70 | 95.70 | 11,362 | -0.20(-0.21%) |
Aug 09, 2016 | 95.90 | 96.80 | 95.60 | 95.90 | 13,721 | +0.20(+0.21%) |
Aug 08, 2016 | 95.20 | 96.50 | 95.19 | 95.70 | 18,153 | -0.10(-0.10%) |
Aug 05, 2016 | 93.70 | 96.50 | 93.30 | 95.80 | 23,944 | +2.20(+2.35%) |
Aug 04, 2016 | 92.10 | 94.80 | 91.80 | 93.60 | 15,463 | +1.20(+1.30%) |
Aug 03, 2016 | 92.50 | 93.00 | 90.50 | 92.40 | 23,909 | -0.40(-0.43%) |
Aug 02, 2016 | 92.30 | 93.90 | 91.00 | 92.80 | 30,301 | +0.50(+0.54%) |
Aug 01, 2016 | 92.00 | 93.70 | 91.90 | 92.30 | 24,153 | +0.10(+0.11%) |
Jul 29, 2016 | 93.00 | 93.90 | 92.20 | 92.20 | 27,079 | -0.40(-0.43%) |
Jul 28, 2016 | 93.70 | 94.60 | 92.60 | 92.60 | 17,120 | -2.00(-2.11%) |
Jul 27, 2016 | 92.80 | 95.30 | 92.80 | 94.60 | 44,178 | +1.80(+1.94%) |
Jul 26, 2016 | 94.80 | 95.60 | 91.80 | 92.80 | 39,032 | -2.00(-2.11%) |
Jul 25, 2016 | 94.00 | 94.90 | 91.39 | 94.80 | 45,331 | +0.50(+0.53%) |
Jul 22, 2016 | 91.60 | 95.70 | 91.60 | 94.30 | 55,906 | +3.60(+3.97%) |
Jul 21, 2016 | 87.10 | 91.50 | 86.30 | 90.70 | 50,380 | +3.50(+4.01%) |
Jul 20, 2016 | 90.30 | 94.60 | 81.90 | 87.20 | 80,180 | -0.40(-0.46%) |
Jul 19, 2016 | 87.10 | 90.70 | 87.10 | 87.60 | 48,563 | -0.10(-0.11%) |
Jul 18, 2016 | 84.60 | 88.20 | 83.60 | 87.70 | 65,944 | +2.50(+2.93%) |
Jul 15, 2016 | 84.60 | 86.10 | 83.90 | 85.20 | 17,183 | +0.70(+0.83%) |
Jul 14, 2016 | 86.10 | 86.60 | 84.40 | 84.50 | 16,772 | -1.30(-1.52%) |
Jul 13, 2016 | 86.10 | 86.80 | 85.00 | 85.80 | 11,168 | -0.20(-0.23%) |
Jul 12, 2016 | 84.50 | 87.30 | 84.20 | 86.00 | 29,249 | +2.00(+2.38%) |
Jul 11, 2016 | 84.00 | 85.20 | 80.84 | 84.00 | 16,876 | +0.20(+0.24%) |
Jul 08, 2016 | 84.00 | 85.00 | 83.50 | 83.80 | 22,257 | +0.10(+0.12%) |
Jul 07, 2016 | 84.00 | 84.99 | 82.10 | 83.70 | 28,126 | +3.10(+3.85%) |
Jul 05, 2016 | 79.90 | 81.40 | 79.10 | 80.60 | 18,928 | +0.90(+1.13%) |
Jul 01, 2016 | 79.20 | 79.70 | 79.70 | 79.70 | 19,890 | +0.60(+0.76%) |
Jun 30, 2016 | 78.30 | 79.20 | 77.50 | 79.10 | 19,915 | +1.10(+1.41%) |
Jun 29, 2016 | 77.00 | 78.00 | 76.80 | 78.00 | 19,970 | +1.60(+2.09%) |
Jun 28, 2016 | 76.70 | 77.80 | 75.75 | 76.40 | 18,094 | +0.30(+0.39%) |
Jun 27, 2016 | 76.80 | 76.80 | 73.90 | 76.10 | 22,973 | -1.60(-2.06%) |
Jun 24, 2016 | 77.70 | 78.30 | 76.70 | 77.70 | 33,995 | -1.60(-2.02%) |
Jun 23, 2016 | 77.20 | 79.60 | 77.10 | 79.30 | 23,043 | +2.20(+2.85%) |
Jun 22, 2016 | 77.70 | 77.90 | 75.90 | 77.10 | 17,476 | -0.70(-0.90%) |
Jun 21, 2016 | 78.10 | 78.10 | 76.45 | 77.80 | 16,630 | -0.40(-0.51%) |
Jun 20, 2016 | 78.80 | 79.70 | 77.70 | 78.20 | 13,596 | +0.10(+0.13%) |
Jun 17, 2016 | 78.20 | 78.60 | 77.50 | 78.10 | 14,946 | +0.00(+0.00%) |
Jun 16, 2016 | 78.40 | 79.00 | 75.35 | 78.10 | 10,886 | -1.10(-1.39%) |
Jun 15, 2016 | 78.00 | 80.00 | 78.00 | 79.20 | 82,983 | +1.40(+1.80%) |
Jun 14, 2016 | 78.00 | 79.10 | 77.10 | 77.80 | 23,355 | -0.80(-1.02%) |
Jun 13, 2016 | 78.20 | 79.70 | 76.40 | 78.60 | 27,549 | +0.20(+0.26%) |
Jun 10, 2016 | 78.70 | 79.15 | 77.30 | 78.40 | 27,732 | -1.10(-1.38%) |
Jun 09, 2016 | 78.40 | 80.15 | 77.30 | 79.50 | 49,760 | +1.10(+1.40%) |
Jun 08, 2016 | 76.70 | 78.90 | 76.40 | 78.40 | 20,221 | +1.70(+2.22%) |
Jun 07, 2016 | 75.80 | 77.50 | 75.40 | 76.70 | 37,172 | +0.70(+0.92%) |
Jun 06, 2016 | 74.10 | 76.00 | 74.10 | 76.00 | 23,596 | +1.90(+2.56%) |
Jun 03, 2016 | 74.60 | 75.00 | 73.65 | 74.10 | 9,667 | -0.90(-1.20%) |
Jun 02, 2016 | 74.40 | 75.00 | 73.00 | 75.00 | 35,511 | +0.20(+0.27%) |
Jun 01, 2016 | 74.40 | 75.10 | 73.40 | 74.80 | 17,754 | +0.20(+0.27%) |
May 31, 2016 | 74.80 | 74.80 | 73.40 | 74.60 | 20,571 | +0.10(+0.13%) |
May 27, 2016 | 74.50 | 74.50 | 74.50 | 74.50 | 8,410 | +0.00(+0.00%) |
May 26, 2016 | 74.40 | 75.00 | 74.10 | 74.50 | 14,259 | +0.30(+0.40%) |
May 25, 2016 | 72.60 | 74.40 | 72.40 | 74.20 | 17,570 | +1.50(+2.06%) |
May 24, 2016 | 72.30 | 73.85 | 72.30 | 72.70 | 11,531 | +0.50(+0.69%) |
May 23, 2016 | 71.10 | 72.55 | 70.80 | 72.20 | 8,867 | +1.00(+1.40%) |
May 20, 2016 | 71.70 | 72.60 | 70.60 | 71.20 | 24,617 | +0.10(+0.14%) |
May 19, 2016 | 70.90 | 71.50 | 69.70 | 71.10 | 21,375 | +0.00(+0.00%) |
May 18, 2016 | 70.10 | 71.60 | 69.40 | 71.10 | 19,989 | +0.90(+1.28%) |
May 17, 2016 | 72.60 | 72.85 | 70.00 | 70.20 | 18,392 | -2.40(-3.31%) |
May 16, 2016 | 72.20 | 73.00 | 71.50 | 72.60 | 12,106 | +0.30(+0.41%) |
May 13, 2016 | 70.90 | 72.35 | 70.90 | 72.30 | 45,663 | +1.30(+1.83%) |
May 12, 2016 | 73.40 | 74.50 | 70.90 | 71.00 | 18,964 | -2.40(-3.27%) |
May 11, 2016 | 72.80 | 73.70 | 70.90 | 73.40 | 36,349 | +0.30(+0.41%) |
May 10, 2016 | 73.90 | 74.40 | 73.00 | 73.10 | 6,387 | -0.30(-0.41%) |
May 09, 2016 | 72.60 | 74.50 | 72.40 | 73.40 | 13,824 | +1.20(+1.66%) |
May 06, 2016 | 70.00 | 72.90 | 69.91 | 72.20 | 46,965 | +0.50(+0.70%) |
May 05, 2016 | 72.90 | 73.60 | 71.70 | 71.70 | 12,036 | -1.30(-1.78%) |
May 04, 2016 | 73.80 | 75.40 | 72.90 | 73.00 | 12,062 | -1.20(-1.62%) |
May 03, 2016 | 75.60 | 76.00 | 73.50 | 74.20 | 13,893 | -1.70(-2.24%) |
May 02, 2016 | 75.50 | 76.40 | 75.00 | 75.90 | 17,413 | +0.90(+1.20%) |
Apr 29, 2016 | 75.20 | 76.30 | 74.80 | 75.00 | 16,262 | -0.10(-0.13%) |
Apr 28, 2016 | 75.50 | 76.90 | 75.00 | 75.10 | 22,734 | -0.60(-0.79%) |
Apr 27, 2016 | 76.50 | 77.20 | 75.40 | 75.70 | 113,894 | -0.80(-1.05%) |
Apr 26, 2016 | 73.20 | 76.80 | 73.20 | 76.50 | 25,784 | +2.50(+3.38%) |
Apr 25, 2016 | 74.70 | 76.40 | 73.20 | 74.00 | 45,044 | -0.30(-0.40%) |
Apr 22, 2016 | 71.70 | 75.00 | 71.70 | 74.30 | 20,147 | +2.80(+3.92%) |
Apr 21, 2016 | 74.60 | 74.70 | 70.10 | 71.50 | 39,269 | -4.80(-6.29%) |
Apr 20, 2016 | 77.30 | 78.50 | 75.80 | 76.30 | 13,559 | -1.00(-1.29%) |
Apr 19, 2016 | 78.00 | 78.33 | 75.50 | 77.30 | 14,273 | -0.70(-0.90%) |
Apr 18, 2016 | 76.20 | 78.15 | 76.20 | 78.00 | 18,476 | +1.50(+1.96%) |
Apr 15, 2016 | 75.70 | 76.70 | 75.00 | 76.50 | 10,752 | +0.30(+0.39%) |
Apr 14, 2016 | 75.90 | 77.20 | 75.40 | 76.20 | 8,304 | +0.50(+0.66%) |
Apr 13, 2016 | 75.10 | 78.70 | 75.00 | 75.70 | 30,292 | +1.30(+1.75%) |
Apr 12, 2016 | 73.20 | 75.00 | 72.90 | 74.40 | 13,866 | +1.10(+1.50%) |
Apr 11, 2016 | 73.90 | 75.30 | 73.00 | 73.30 | 27,167 | -0.10(-0.14%) |
Apr 08, 2016 | 73.90 | 75.30 | 73.10 | 73.40 | 13,254 | +0.20(+0.27%) |
Apr 07, 2016 | 73.70 | 74.90 | 72.90 | 73.20 | 13,416 | -0.80(-1.08%) |
Apr 06, 2016 | 73.30 | 74.80 | 73.00 | 74.00 | 20,614 | +0.60(+0.82%) |
Apr 05, 2016 | 73.60 | 75.05 | 72.40 | 73.40 | 21,683 | -0.60(-0.81%) |
Apr 04, 2016 | 74.90 | 75.40 | 72.70 | 74.00 | 10,537 | -0.80(-1.07%) |
Apr 01, 2016 | 73.70 | 75.40 | 72.00 | 74.80 | 15,950 | +0.40(+0.54%) |
Mar 31, 2016 | 74.70 | 75.50 | 73.55 | 74.40 | 38,838 | -0.40(-0.53%) |
Mar 30, 2016 | 71.70 | 75.50 | 71.00 | 74.80 | 38,738 | +3.40(+4.76%) |
Mar 29, 2016 | 69.00 | 71.80 | 68.30 | 71.40 | 16,692 | +2.50(+3.63%) |
Mar 28, 2016 | 69.10 | 70.10 | 67.60 | 68.90 | 25,684 | -0.10(-0.14%) |
Mar 24, 2016 | 69.30 | 69.00 | 69.00 | 69.00 | 14,160 | -0.40(-0.58%) |
Mar 23, 2016 | 71.90 | 71.90 | 69.00 | 69.40 | 13,192 | -3.00(-4.14%) |
Mar 22, 2016 | 73.20 | 73.60 | 71.90 | 72.40 | 14,576 | -1.30(-1.76%) |
Mar 21, 2016 | 75.50 | 76.30 | 73.10 | 73.70 | 17,868 | -1.70(-2.25%) |
Mar 18, 2016 | 75.10 | 76.70 | 73.10 | 75.40 | 24,896 | +0.40(+0.53%) |
Mar 17, 2016 | 74.30 | 76.35 | 71.10 | 75.00 | 17,999 | +0.80(+1.08%) |
Mar 16, 2016 | 70.70 | 75.33 | 69.85 | 74.20 | 125,053 | +3.50(+4.95%) |
Mar 15, 2016 | 72.70 | 72.70 | 70.10 | 70.70 | 18,125 | -2.20(-3.02%) |
Mar 14, 2016 | 73.50 | 73.90 | 71.00 | 72.90 | 27,617 | -1.10(-1.49%) |
Mar 11, 2016 | 75.40 | 75.90 | 72.30 | 74.00 | 17,543 | -1.10(-1.46%) |
Mar 10, 2016 | 74.40 | 75.40 | 73.40 | 75.10 | 13,513 | +1.30(+1.76%) |
Mar 09, 2016 | 75.00 | 75.70 | 73.50 | 73.80 | 9,706 | -1.00(-1.34%) |
Mar 08, 2016 | 73.00 | 75.00 | 72.40 | 74.80 | 17,589 | +1.90(+2.61%) |
Mar 07, 2016 | 74.10 | 75.00 | 72.50 | 72.90 | 10,582 | -1.40(-1.88%) |
Mar 04, 2016 | 74.40 | 75.22 | 73.90 | 74.30 | 10,236 | +0.10(+0.13%) |
Mar 03, 2016 | 74.30 | 75.20 | 72.90 | 74.20 | 116,627 | -0.40(-0.54%) |
Mar 02, 2016 | 74.50 | 75.30 | 73.80 | 74.60 | 19,646 | +0.20(+0.27%) |
Mar 01, 2016 | 74.00 | 75.00 | 72.70 | 74.40 | 34,012 | +2.00(+2.76%) |
Feb 29, 2016 | 69.30 | 73.00 | 68.70 | 72.40 | 42,538 | +4.20(+6.16%) |
Feb 26, 2016 | 67.10 | 69.20 | 66.70 | 68.20 | 39,236 | +1.80(+2.71%) |
Feb 25, 2016 | 64.00 | 67.70 | 62.90 | 66.40 | 34,232 | +3.10(+4.90%) |
Feb 24, 2016 | 63.40 | 64.45 | 62.00 | 63.30 | 43,595 | -1.20(-1.86%) |
Feb 23, 2016 | 73.00 | 74.30 | 62.40 | 64.50 | 148,307 | -13.20(-16.99%) |
Feb 22, 2016 | 70.50 | 78.60 | 69.20 | 77.70 | 73,973 | +7.70(+11.00%) |
Feb 19, 2016 | 68.80 | 70.20 | 67.70 | 70.00 | 15,288 | +1.20(+1.74%) |
Feb 18, 2016 | 66.90 | 69.05 | 66.30 | 68.80 | 16,456 | +1.70(+2.53%) |
Feb 17, 2016 | 67.40 | 68.66 | 65.60 | 67.10 | 18,224 | +0.30(+0.45%) |
Feb 16, 2016 | 66.10 | 67.60 | 66.10 | 66.80 | 10,483 | +1.60(+2.45%) |
Feb 12, 2016 | 64.80 | 65.20 | 65.20 | 65.20 | 15,890 | -1.20(-1.81%) |
Feb 11, 2016 | 65.30 | 67.40 | 65.00 | 66.40 | 14,164 | +0.50(+0.76%) |
Feb 10, 2016 | 65.70 | 67.90 | 65.50 | 65.90 | 18,040 | +0.60(+0.92%) |
Feb 09, 2016 | 64.30 | 68.00 | 63.30 | 65.30 | 15,902 | +0.00(+0.00%) |
Feb 08, 2016 | 64.20 | 66.00 | 61.90 | 65.30 | 23,974 | +0.50(+0.77%) |
Feb 05, 2016 | 68.80 | 69.20 | 64.40 | 64.80 | 33,965 | -3.90(-5.68%) |
Feb 04, 2016 | 69.90 | 71.45 | 67.70 | 68.70 | 34,221 | -1.30(-1.86%) |
Feb 03, 2016 | 69.80 | 71.30 | 67.80 | 70.00 | 17,053 | +0.10(+0.14%) |
Feb 02, 2016 | 69.70 | 71.50 | 68.81 | 69.90 | 27,895 | -0.90(-1.27%) |
Feb 01, 2016 | 73.50 | 75.80 | 70.75 | 70.80 | 23,016 | -3.70(-4.97%) |
Jan 29, 2016 | 73.00 | 75.30 | 71.90 | 74.50 | 14,438 | +1.00(+1.36%) |
Jan 28, 2016 | 73.00 | 75.70 | 72.40 | 73.50 | 6,853 | +0.80(+1.10%) |
Jan 27, 2016 | 72.90 | 76.50 | 71.90 | 72.70 | 9,934 | -0.70(-0.95%) |
Jan 26, 2016 | 72.20 | 74.90 | 71.40 | 73.40 | 14,676 | +1.70(+2.37%) |
Jan 25, 2016 | 72.60 | 73.70 | 71.50 | 71.70 | 9,442 | -1.70(-2.32%) |
Jan 22, 2016 | 73.50 | 74.10 | 72.50 | 73.40 | 15,044 | +1.30(+1.80%) |
Jan 21, 2016 | 72.60 | 73.60 | 71.30 | 72.10 | 19,480 | -0.70(-0.96%) |
Jan 20, 2016 | 71.30 | 74.75 | 68.90 | 72.80 | 20,616 | +0.30(+0.41%) |
Jan 19, 2016 | 76.30 | 77.20 | 71.60 | 72.50 | 20,492 | -3.60(-4.73%) |
Jan 15, 2016 | 72.30 | 76.10 | 76.10 | 76.10 | 58,040 | +2.40(+3.26%) |
Jan 14, 2016 | 73.00 | 75.15 | 70.60 | 73.70 | 33,184 | +0.40(+0.55%) |
Jan 13, 2016 | 75.90 | 76.50 | 73.10 | 73.30 | 19,085 | -2.50(-3.30%) |
Jan 12, 2016 | 75.40 | 76.40 | 73.80 | 75.80 | 19,438 | +0.70(+0.93%) |
Jan 11, 2016 | 73.40 | 76.40 | 73.00 | 75.10 | 18,740 | +1.50(+2.04%) |
Jan 08, 2016 | 76.70 | 79.67 | 73.30 | 73.60 | 28,338 | -3.30(-4.29%) |
Jan 07, 2016 | 75.70 | 77.90 | 74.90 | 76.90 | 20,483 | -0.40(-0.52%) |
Jan 06, 2016 | 77.50 | 79.00 | 74.20 | 77.30 | 22,739 | -0.90(-1.15%) |
Jan 05, 2016 | 77.90 | 79.50 | 76.90 | 78.20 | 20,505 | +0.60(+0.77%) |
Jan 04, 2016 | 78.00 | 78.70 | 74.00 | 77.60 | 25,672 | -2.00(-2.51%) |
Dec 31, 2015 | 80.00 | 79.60 | 79.60 | 79.60 | 19,430 | -0.50(-0.62%) |
Dec 30, 2015 | 80.80 | 81.55 | 79.80 | 80.10 | 10,789 | -1.30(-1.60%) |
Dec 29, 2015 | 80.70 | 81.90 | 79.20 | 81.40 | 11,302 | +0.80(+0.99%) |
Dec 28, 2015 | 80.50 | 81.60 | 79.50 | 80.60 | 14,247 | -1.00(-1.23%) |
Dec 24, 2015 | 80.90 | 81.60 | 81.60 | 81.60 | 5,080 | +0.50(+0.62%) |
Dec 23, 2015 | 80.40 | 81.70 | 79.00 | 81.10 | 19,378 | +1.70(+2.14%) |
Dec 22, 2015 | 77.50 | 79.50 | 76.50 | 79.40 | 20,682 | +1.90(+2.45%) |
Dec 21, 2015 | 78.20 | 79.30 | 75.60 | 77.50 | 19,269 | -0.20(-0.26%) |
Dec 18, 2015 | 77.90 | 78.40 | 75.50 | 77.70 | 42,608 | -0.60(-0.77%) |
Dec 17, 2015 | 78.80 | 78.90 | 77.50 | 78.30 | 19,639 | +0.30(+0.38%) |
Dec 16, 2015 | 77.40 | 78.70 | 76.90 | 78.00 | 20,255 | +1.20(+1.56%) |
Dec 15, 2015 | 76.60 | 78.20 | 75.10 | 76.80 | 22,750 | +0.10(+0.13%) |
Dec 14, 2015 | 75.30 | 77.30 | 75.10 | 76.70 | 20,309 | +0.50(+0.66%) |
Dec 11, 2015 | 77.10 | 78.00 | 75.60 | 76.20 | 22,519 | -1.70(-2.18%) |
Dec 10, 2015 | 79.10 | 80.70 | 77.70 | 77.90 | 11,971 | -1.50(-1.89%) |
Dec 09, 2015 | 79.50 | 80.90 | 78.60 | 79.40 | 24,411 | -0.20(-0.25%) |
Dec 08, 2015 | 78.20 | 80.80 | 76.50 | 79.60 | 18,819 | +0.90(+1.14%) |
Dec 07, 2015 | 79.80 | 80.05 | 77.65 | 78.70 | 18,333 | -1.00(-1.25%) |
Dec 04, 2015 | 79.50 | 80.70 | 78.70 | 79.70 | 20,396 | -0.30(-0.37%) |
Dec 03, 2015 | 81.40 | 82.10 | 79.20 | 80.00 | 16,019 | -1.40(-1.72%) |
Dec 02, 2015 | 83.60 | 83.80 | 81.10 | 81.40 | 32,668 | -1.80(-2.16%) |