Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 94.83 | 94.83 | 94.83 | 0 | -1.27(-1.33%) | |
Dec 29, 2016 | 96.40 | 96.44 | 95.41 | 96.10 | 1,355,310 | -0.38(-0.39%) |
Dec 28, 2016 | 98.57 | 98.97 | 96.43 | 96.48 | 1,222,323 | -1.31(-1.34%) |
Dec 27, 2016 | 97.35 | 98.26 | 97.12 | 97.79 | 884,965 | +0.87(+0.90%) |
Dec 23, 2016 | 96.92 | 96.92 | 96.92 | 0 | +0.33(+0.34%) | |
Dec 22, 2016 | 95.85 | 97.04 | 95.83 | 96.59 | 1,545,847 | +1.09(+1.14%) |
Dec 21, 2016 | 95.68 | 96.42 | 95.44 | 95.50 | 1,302,031 | -0.33(-0.35%) |
Dec 20, 2016 | 97.04 | 97.04 | 95.53 | 95.83 | 1,461,121 | -0.13(-0.13%) |
Dec 19, 2016 | 95.73 | 97.39 | 95.55 | 95.96 | 2,478,199 | +2.28(+2.43%) |
Dec 16, 2016 | 95.16 | 95.86 | 93.53 | 93.68 | 2,922,359 | -1.50(-1.57%) |
Dec 15, 2016 | 93.83 | 95.68 | 93.29 | 95.18 | 1,602,719 | +1.51(+1.61%) |
Dec 14, 2016 | 93.26 | 94.60 | 92.98 | 93.67 | 1,571,213 | +0.34(+0.37%) |
Dec 13, 2016 | 93.42 | 94.05 | 93.02 | 93.33 | 1,515,317 | +0.39(+0.41%) |
Dec 12, 2016 | 92.73 | 93.62 | 92.39 | 92.95 | 1,407,071 | -0.01(-0.01%) |
Dec 09, 2016 | 95.16 | 95.16 | 92.19 | 92.95 | 2,494,402 | -2.73(-2.86%) |
Dec 08, 2016 | 94.75 | 96.13 | 94.44 | 95.69 | 1,412,921 | +0.54(+0.56%) |
Dec 07, 2016 | 91.97 | 95.15 | 91.70 | 95.15 | 3,112,972 | +3.13(+3.40%) |
Dec 06, 2016 | 92.86 | 92.86 | 90.98 | 92.03 | 2,710,334 | +0.58(+0.63%) |
Dec 05, 2016 | 90.57 | 91.80 | 89.82 | 91.45 | 3,345,181 | +1.71(+1.90%) |
Dec 02, 2016 | 88.58 | 90.66 | 88.58 | 89.74 | 3,184,934 | +1.71(+1.94%) |
Dec 01, 2016 | 94.35 | 94.41 | 87.33 | 88.03 | 7,570,118 | -6.64(-7.02%) |
Nov 30, 2016 | 96.04 | 96.44 | 94.66 | 94.68 | 2,101,377 | -1.38(-1.44%) |
Nov 29, 2016 | 95.81 | 96.62 | 95.17 | 96.06 | 2,542,973 | +0.71(+0.75%) |
Nov 28, 2016 | 95.93 | 96.48 | 95.28 | 95.35 | 2,232,127 | -0.69(-0.72%) |
Nov 25, 2016 | 95.51 | 96.20 | 94.94 | 96.04 | 884,217 | +0.53(+0.55%) |
Nov 23, 2016 | 95.51 | 95.51 | 95.51 | 0 | +0.21(+0.22%) | |
Nov 22, 2016 | 95.45 | 95.88 | 94.72 | 95.29 | 2,216,776 | +0.42(+0.44%) |
Nov 21, 2016 | 93.69 | 94.92 | 93.46 | 94.88 | 2,391,771 | +1.37(+1.46%) |
Nov 18, 2016 | 92.37 | 95.78 | 92.11 | 93.51 | 4,153,861 | +0.81(+0.88%) |
Nov 17, 2016 | 90.71 | 92.74 | 89.95 | 92.70 | 2,059,711 | +2.29(+2.53%) |
Nov 16, 2016 | 89.99 | 90.45 | 89.37 | 90.41 | 1,447,066 | +0.11(+0.12%) |
Nov 15, 2016 | 89.23 | 90.61 | 88.56 | 90.30 | 2,235,641 | +2.33(+2.65%) |
Nov 14, 2016 | 87.34 | 88.33 | 87.08 | 87.97 | 1,981,074 | +0.91(+1.05%) |
Nov 11, 2016 | 85.57 | 87.19 | 84.92 | 87.06 | 1,896,131 | +1.36(+1.58%) |
Nov 10, 2016 | 87.63 | 88.80 | 86.17 | 85.70 | 3,031,566 | -1.82(-2.08%) |
Nov 09, 2016 | 86.44 | 87.73 | 85.98 | 87.53 | 2,199,584 | -0.99(-1.12%) |
Nov 08, 2016 | 87.97 | 88.99 | 87.44 | 88.52 | 1,683,339 | +0.54(+0.62%) |
Nov 07, 2016 | 86.16 | 88.03 | 86.14 | 87.97 | 4,095,161 | +3.13(+3.69%) |
Nov 04, 2016 | 84.26 | 85.88 | 83.67 | 84.84 | 2,493,684 | -0.21(-0.25%) |
Nov 03, 2016 | 85.61 | 85.68 | 84.78 | 85.05 | 2,624,514 | -0.54(-0.64%) |
Nov 02, 2016 | 85.61 | 86.29 | 84.66 | 85.60 | 3,187,074 | -0.18(-0.21%) |
Nov 01, 2016 | 86.77 | 87.01 | 84.92 | 85.78 | 2,837,389 | -0.72(-0.84%) |
Oct 31, 2016 | 86.54 | 86.99 | 86.05 | 86.50 | 2,247,349 | +0.58(+0.68%) |
Oct 28, 2016 | 86.82 | 87.34 | 85.76 | 85.92 | 1,795,795 | -0.44(-0.51%) |
Oct 27, 2016 | 88.04 | 88.32 | 86.19 | 86.36 | 2,606,628 | -1.04(-1.20%) |
Oct 26, 2016 | 87.28 | 88.12 | 86.97 | 87.40 | 2,637,738 | -0.19(-0.21%) |
Oct 25, 2016 | 88.53 | 88.56 | 87.44 | 87.59 | 2,483,343 | -0.80(-0.91%) |
Oct 24, 2016 | 87.92 | 88.68 | 87.53 | 88.39 | 2,312,047 | +1.22(+1.40%) |
Oct 21, 2016 | 86.41 | 88.53 | 86.39 | 87.17 | 4,848,517 | +0.60(+0.69%) |
Oct 20, 2016 | 89.30 | 90.13 | 85.61 | 86.57 | 8,869,717 | -2.48(-2.79%) |
Oct 19, 2016 | 89.01 | 89.46 | 88.59 | 89.05 | 4,793,809 | +0.22(+0.25%) |
Oct 18, 2016 | 88.45 | 89.03 | 88.01 | 88.83 | 3,231,695 | +1.26(+1.44%) |
Oct 17, 2016 | 87.42 | 88.51 | 87.05 | 87.57 | 2,471,315 | -0.14(-0.16%) |
Oct 14, 2016 | 87.80 | 88.56 | 87.63 | 87.71 | 3,002,035 | +0.44(+0.50%) |
Oct 13, 2016 | 87.62 | 87.62 | 86.54 | 87.28 | 3,864,786 | -0.85(-0.96%) |
Oct 12, 2016 | 87.69 | 88.48 | 86.45 | 88.12 | 4,435,341 | -0.81(-0.91%) |
Oct 11, 2016 | 90.74 | 90.77 | 88.09 | 88.94 | 5,501,053 | -2.29(-2.51%) |
Oct 10, 2016 | 90.17 | 91.48 | 89.85 | 91.22 | 3,902,586 | +1.61(+1.79%) |
Oct 07, 2016 | 89.18 | 90.10 | 88.31 | 89.62 | 6,491,582 | +0.14(+0.16%) |
Oct 06, 2016 | 88.28 | 89.72 | 87.36 | 89.47 | 11,504,137 | +3.59(+4.18%) |
Oct 05, 2016 | 84.58 | 86.18 | 84.30 | 85.88 | 3,573,511 | +1.20(+1.41%) |
Oct 04, 2016 | 84.44 | 85.19 | 84.18 | 84.69 | 3,008,891 | +0.21(+0.25%) |
Oct 03, 2016 | 84.08 | 85.13 | 84.02 | 84.47 | 2,246,242 | -0.11(-0.13%) |
Sep 30, 2016 | 83.65 | 85.19 | 83.42 | 84.58 | 3,575,865 | +1.32(+1.59%) |
Sep 29, 2016 | 82.96 | 84.03 | 82.59 | 83.26 | 3,475,637 | +0.26(+0.31%) |
Sep 28, 2016 | 82.80 | 83.23 | 82.32 | 83.00 | 1,373,207 | +0.38(+0.46%) |
Sep 27, 2016 | 80.87 | 82.73 | 80.87 | 82.61 | 1,881,404 | +0.98(+1.20%) |
Sep 26, 2016 | 81.72 | 81.93 | 81.23 | 81.63 | 1,906,666 | -0.33(-0.40%) |
Sep 23, 2016 | 82.54 | 83.01 | 81.91 | 81.96 | 1,931,676 | -0.81(-0.98%) |
Sep 22, 2016 | 83.57 | 83.84 | 82.24 | 82.77 | 2,967,974 | -0.54(-0.64%) |
Sep 21, 2016 | 82.62 | 83.33 | 81.98 | 83.31 | 2,067,731 | +1.17(+1.42%) |
Sep 20, 2016 | 82.74 | 83.15 | 81.91 | 82.14 | 2,093,830 | -0.15(-0.18%) |
Sep 19, 2016 | 83.75 | 83.75 | 82.07 | 82.29 | 1,805,764 | -0.72(-0.87%) |
Sep 16, 2016 | 83.21 | 83.80 | 82.10 | 83.02 | 2,341,518 | -0.36(-0.43%) |
Sep 15, 2016 | 81.77 | 83.68 | 81.77 | 83.37 | 2,959,196 | +1.60(+1.95%) |
Sep 14, 2016 | 81.96 | 82.28 | 81.20 | 81.77 | 2,907,461 | +0.03(+0.03%) |
Sep 13, 2016 | 82.57 | 83.20 | 81.26 | 81.75 | 2,652,711 | -1.54(-1.85%) |
Sep 12, 2016 | 80.24 | 83.58 | 80.19 | 83.29 | 2,078,034 | +2.13(+2.63%) |
Sep 09, 2016 | 82.46 | 82.71 | 81.04 | 81.16 | 3,029,458 | -2.13(-2.55%) |
Sep 08, 2016 | 83.22 | 83.88 | 82.92 | 83.29 | 1,344,334 | -0.42(-0.50%) |
Sep 07, 2016 | 83.18 | 84.10 | 83.13 | 83.70 | 2,769,518 | +0.30(+0.36%) |
Sep 06, 2016 | 83.56 | 84.42 | 82.88 | 83.40 | 2,219,598 | -0.59(-0.70%) |
Sep 02, 2016 | 84.77 | 83.99 | 83.99 | 83.99 | 1,819,372 | -0.24(-0.29%) |
Sep 01, 2016 | 83.31 | 84.35 | 82.59 | 84.23 | 2,134,554 | +1.17(+1.40%) |
Aug 31, 2016 | 82.78 | 83.21 | 82.16 | 83.06 | 1,948,872 | +0.30(+0.37%) |
Aug 30, 2016 | 84.16 | 84.34 | 82.55 | 82.76 | 2,499,157 | -1.21(-1.44%) |
Aug 29, 2016 | 83.54 | 85.24 | 82.79 | 83.97 | 1,913,363 | +0.47(+0.56%) |
Aug 26, 2016 | 83.14 | 83.80 | 82.56 | 83.50 | 1,898,104 | +0.33(+0.40%) |
Aug 25, 2016 | 82.59 | 83.62 | 82.42 | 83.17 | 1,899,250 | +0.67(+0.81%) |
Aug 24, 2016 | 83.58 | 83.82 | 82.19 | 82.50 | 1,810,664 | -1.06(-1.27%) |
Aug 23, 2016 | 83.98 | 84.45 | 83.20 | 83.56 | 2,843,404 | +0.61(+0.73%) |
Aug 22, 2016 | 82.61 | 83.40 | 82.24 | 82.96 | 1,730,321 | +0.01(+0.01%) |
Aug 19, 2016 | 82.11 | 83.31 | 81.41 | 82.95 | 3,097,227 | +2.01(+2.49%) |
Aug 18, 2016 | 80.55 | 81.09 | 80.11 | 80.94 | 1,858,059 | +0.64(+0.80%) |
Aug 17, 2016 | 79.73 | 80.71 | 79.66 | 80.29 | 2,203,784 | +0.31(+0.39%) |
Aug 16, 2016 | 80.49 | 80.94 | 79.97 | 79.98 | 2,288,567 | -0.78(-0.97%) |
Aug 15, 2016 | 79.37 | 81.33 | 79.31 | 80.77 | 2,386,306 | +1.39(+1.75%) |
Aug 12, 2016 | 79.27 | 80.28 | 78.78 | 79.38 | 2,346,615 | +0.26(+0.33%) |
Aug 11, 2016 | 79.35 | 79.99 | 78.84 | 79.12 | 5,302,566 | -0.20(-0.25%) |
Aug 10, 2016 | 82.83 | 82.95 | 78.44 | 79.32 | 7,915,715 | -3.72(-4.48%) |
Aug 09, 2016 | 82.75 | 83.18 | 82.45 | 83.04 | 1,498,090 | +0.51(+0.61%) |
Aug 08, 2016 | 82.92 | 83.05 | 82.32 | 82.53 | 1,758,662 | -0.47(-0.57%) |
Aug 05, 2016 | 81.89 | 83.05 | 81.67 | 83.00 | 1,693,781 | +1.17(+1.44%) |
Aug 04, 2016 | 80.85 | 81.89 | 80.43 | 81.83 | 2,399,634 | +1.01(+1.26%) |
Aug 03, 2016 | 79.52 | 80.82 | 79.39 | 80.81 | 2,474,854 | +0.94(+1.18%) |
Aug 02, 2016 | 80.65 | 81.08 | 79.18 | 79.87 | 2,511,356 | -0.94(-1.17%) |
Aug 01, 2016 | 80.26 | 80.96 | 79.92 | 80.81 | 1,865,552 | +0.91(+1.14%) |
Jul 29, 2016 | 82.82 | 82.82 | 79.81 | 79.90 | 3,661,980 | -2.95(-3.56%) |
Jul 28, 2016 | 82.72 | 83.49 | 81.53 | 82.85 | 3,173,290 | +1.00(+1.22%) |
Jul 27, 2016 | 82.07 | 82.15 | 80.97 | 81.85 | 3,001,556 | +0.32(+0.39%) |
Jul 26, 2016 | 81.18 | 82.05 | 80.43 | 81.53 | 2,887,814 | +0.85(+1.06%) |
Jul 25, 2016 | 80.16 | 80.73 | 79.79 | 80.68 | 1,455,966 | +0.53(+0.66%) |
Jul 22, 2016 | 79.83 | 80.41 | 79.21 | 80.15 | 1,438,392 | +0.65(+0.82%) |
Jul 21, 2016 | 81.11 | 81.30 | 79.22 | 79.50 | 2,429,493 | -1.68(-2.07%) |
Jul 20, 2016 | 80.11 | 81.44 | 79.63 | 81.18 | 2,849,569 | +1.52(+1.91%) |
Jul 19, 2016 | 79.02 | 80.11 | 78.47 | 79.66 | 1,907,740 | +0.15(+0.19%) |
Jul 18, 2016 | 79.77 | 79.83 | 78.70 | 79.51 | 2,032,421 | +0.69(+0.88%) |
Jul 15, 2016 | 78.50 | 79.08 | 78.00 | 78.82 | 2,060,533 | +0.60(+0.76%) |
Jul 14, 2016 | 79.67 | 79.89 | 78.17 | 78.22 | 2,766,916 | -0.66(-0.83%) |
Jul 13, 2016 | 78.76 | 79.55 | 78.52 | 78.88 | 2,331,449 | +0.34(+0.43%) |
Jul 12, 2016 | 77.67 | 78.60 | 77.44 | 78.54 | 2,650,705 | +1.70(+2.21%) |
Jul 11, 2016 | 76.08 | 77.15 | 75.66 | 76.84 | 2,159,241 | +1.29(+1.71%) |
Jul 08, 2016 | 73.78 | 75.91 | 73.02 | 75.55 | 2,996,485 | +2.53(+3.46%) |
Jul 07, 2016 | 73.14 | 74.06 | 72.57 | 73.02 | 2,055,692 | +0.13(+0.18%) |
Jul 05, 2016 | 73.62 | 73.62 | 72.08 | 72.89 | 2,060,910 | -0.97(-1.31%) |
Jul 01, 2016 | 74.72 | 73.86 | 73.86 | 73.86 | 1,945,539 | -0.96(-1.28%) |
Jun 30, 2016 | 73.71 | 74.82 | 73.15 | 74.82 | 3,197,020 | +1.66(+2.26%) |
Jun 29, 2016 | 73.46 | 74.49 | 72.34 | 73.17 | 4,611,452 | +0.47(+0.65%) |
Jun 28, 2016 | 72.10 | 72.71 | 71.66 | 72.69 | 2,685,932 | +1.52(+2.14%) |
Jun 27, 2016 | 72.41 | 72.84 | 70.45 | 71.17 | 3,379,216 | -2.06(-2.82%) |
Jun 24, 2016 | 73.87 | 76.37 | 73.24 | 73.24 | 6,449,543 | -4.36(-5.62%) |
Jun 23, 2016 | 76.80 | 77.61 | 76.68 | 77.60 | 2,928,110 | +1.36(+1.79%) |
Jun 22, 2016 | 75.18 | 76.45 | 75.08 | 76.24 | 2,781,373 | +0.88(+1.17%) |
Jun 21, 2016 | 75.37 | 75.66 | 74.83 | 75.35 | 1,494,400 | +0.34(+0.45%) |
Jun 20, 2016 | 74.74 | 75.43 | 74.38 | 75.02 | 2,969,066 | +1.24(+1.68%) |
Jun 17, 2016 | 73.44 | 73.79 | 72.76 | 73.78 | 2,654,205 | +0.20(+0.27%) |
Jun 16, 2016 | 72.76 | 73.71 | 72.42 | 73.58 | 1,477,055 | +0.17(+0.23%) |
Jun 15, 2016 | 73.51 | 74.06 | 72.92 | 73.41 | 1,833,996 | +0.45(+0.62%) |
Jun 14, 2016 | 72.70 | 73.21 | 72.28 | 72.96 | 1,660,186 | -0.01(-0.01%) |
Jun 13, 2016 | 72.58 | 73.74 | 72.58 | 72.97 | 1,594,181 | -0.35(-0.47%) |
Jun 10, 2016 | 73.25 | 73.54 | 72.80 | 73.32 | 1,850,637 | -1.12(-1.51%) |
Jun 09, 2016 | 73.58 | 74.49 | 73.10 | 74.44 | 1,768,825 | +0.21(+0.29%) |
Jun 08, 2016 | 73.78 | 74.36 | 73.59 | 74.22 | 1,415,627 | +0.37(+0.51%) |
Jun 07, 2016 | 73.74 | 74.10 | 73.25 | 73.85 | 1,904,259 | +0.58(+0.79%) |
Jun 06, 2016 | 74.08 | 74.26 | 73.12 | 73.27 | 1,704,018 | -0.43(-0.58%) |
Jun 03, 2016 | 73.86 | 73.95 | 73.18 | 73.70 | 1,856,981 | -0.47(-0.63%) |
Jun 02, 2016 | 73.65 | 74.77 | 73.39 | 74.17 | 3,189,704 | +0.44(+0.60%) |
Jun 01, 2016 | 73.20 | 73.81 | 72.74 | 73.73 | 2,477,910 | +0.28(+0.39%) |
May 31, 2016 | 73.28 | 73.65 | 72.74 | 73.44 | 2,902,654 | -0.14(-0.19%) |
May 27, 2016 | 72.01 | 73.58 | 73.58 | 73.58 | 4,212,662 | +1.73(+2.41%) |
May 26, 2016 | 71.34 | 72.01 | 71.20 | 71.85 | 2,176,105 | +0.35(+0.50%) |
May 25, 2016 | 70.60 | 71.67 | 70.24 | 71.50 | 3,327,764 | +1.20(+1.70%) |
May 24, 2016 | 68.83 | 70.58 | 68.75 | 70.30 | 4,050,482 | +2.17(+3.19%) |
May 23, 2016 | 67.98 | 68.60 | 67.54 | 68.13 | 3,647,598 | +0.12(+0.18%) |
May 20, 2016 | 66.75 | 68.29 | 66.53 | 68.01 | 3,940,968 | +2.98(+4.58%) |
May 19, 2016 | 65.33 | 65.67 | 64.73 | 65.03 | 2,053,670 | -0.58(-0.88%) |
May 18, 2016 | 64.96 | 66.30 | 64.71 | 65.60 | 2,632,418 | +0.74(+1.13%) |
May 17, 2016 | 65.32 | 65.55 | 64.67 | 64.87 | 3,784,863 | -0.28(-0.44%) |
May 16, 2016 | 64.02 | 65.55 | 63.85 | 65.15 | 4,640,636 | -0.78(-1.18%) |
May 13, 2016 | 66.28 | 66.50 | 65.81 | 65.93 | 2,426,309 | -0.50(-0.75%) |
May 12, 2016 | 67.25 | 67.43 | 65.71 | 66.43 | 2,630,430 | -0.63(-0.94%) |
May 11, 2016 | 66.89 | 67.48 | 66.79 | 67.06 | 2,157,392 | -0.30(-0.45%) |
May 10, 2016 | 66.46 | 67.38 | 66.12 | 67.36 | 3,107,385 | +1.16(+1.76%) |
May 09, 2016 | 66.52 | 66.87 | 65.91 | 66.20 | 2,751,636 | -0.27(-0.40%) |
May 06, 2016 | 66.37 | 66.78 | 65.83 | 66.46 | 2,652,680 | -0.10(-0.15%) |
May 05, 2016 | 66.55 | 67.25 | 66.34 | 66.56 | 3,238,829 | +0.13(+0.20%) |
May 04, 2016 | 66.89 | 67.62 | 66.18 | 66.43 | 3,897,938 | -0.74(-1.10%) |
May 03, 2016 | 67.16 | 67.50 | 66.83 | 67.16 | 3,749,798 | -0.76(-1.12%) |
May 02, 2016 | 67.76 | 68.45 | 67.21 | 67.93 | 4,195,233 | +0.17(+0.25%) |
Apr 29, 2016 | 69.03 | 69.13 | 67.12 | 67.76 | 5,128,248 | -1.56(-2.25%) |
Apr 28, 2016 | 70.90 | 71.29 | 69.14 | 69.32 | 3,646,781 | -2.49(-3.47%) |
Apr 27, 2016 | 71.26 | 71.98 | 70.68 | 71.81 | 4,266,932 | +0.64(+0.90%) |
Apr 26, 2016 | 71.46 | 72.19 | 70.73 | 71.17 | 3,056,616 | +0.03(+0.04%) |
Apr 25, 2016 | 71.59 | 71.77 | 70.53 | 71.14 | 2,516,563 | -0.38(-0.53%) |
Apr 22, 2016 | 71.62 | 72.56 | 71.04 | 71.53 | 2,506,615 | -0.15(-0.21%) |
Apr 21, 2016 | 73.35 | 74.35 | 71.14 | 71.68 | 4,505,751 | -1.64(-2.24%) |
Apr 20, 2016 | 73.04 | 73.60 | 71.65 | 73.32 | 4,599,418 | -0.09(-0.12%) |
Apr 19, 2016 | 73.17 | 73.67 | 72.54 | 73.41 | 3,303,330 | +0.63(+0.87%) |
Apr 18, 2016 | 72.43 | 73.10 | 71.93 | 72.78 | 3,053,004 | +0.37(+0.51%) |
Apr 15, 2016 | 71.85 | 72.63 | 71.26 | 72.40 | 3,248,264 | +0.03(+0.04%) |
Apr 14, 2016 | 72.41 | 72.99 | 71.59 | 72.38 | 3,115,166 | -1.06(-1.45%) |
Apr 13, 2016 | 72.88 | 73.45 | 72.40 | 73.44 | 2,889,509 | +1.25(+1.73%) |
Apr 12, 2016 | 72.46 | 72.72 | 71.21 | 72.19 | 2,706,001 | +0.02(+0.02%) |
Apr 11, 2016 | 72.98 | 72.99 | 72.09 | 72.17 | 1,838,235 | +0.23(+0.32%) |
Apr 08, 2016 | 72.76 | 73.12 | 71.56 | 71.94 | 1,931,855 | -0.09(-0.12%) |
Apr 07, 2016 | 72.79 | 73.17 | 71.35 | 72.03 | 2,819,103 | -1.24(-1.69%) |
Apr 06, 2016 | 72.32 | 73.34 | 72.07 | 73.27 | 2,466,135 | +0.82(+1.14%) |
Apr 05, 2016 | 72.56 | 73.37 | 72.33 | 72.45 | 2,120,754 | -0.95(-1.29%) |
Apr 04, 2016 | 73.59 | 73.59 | 72.57 | 73.40 | 2,309,608 | -0.15(-0.20%) |
Apr 01, 2016 | 72.97 | 73.73 | 72.45 | 73.55 | 3,279,559 | +0.29(+0.40%) |
Mar 31, 2016 | 72.56 | 73.66 | 71.78 | 73.26 | 4,349,747 | +0.36(+0.50%) |
Mar 30, 2016 | 73.22 | 74.06 | 72.60 | 72.89 | 2,997,959 | +0.22(+0.31%) |
Mar 29, 2016 | 70.18 | 72.77 | 69.84 | 72.67 | 3,719,401 | +2.49(+3.55%) |
Mar 28, 2016 | 70.48 | 70.59 | 69.97 | 70.18 | 1,773,772 | +0.22(+0.32%) |
Mar 24, 2016 | 69.83 | 69.96 | 69.96 | 69.96 | 2,431,687 | -0.43(-0.60%) |
Mar 23, 2016 | 70.82 | 70.96 | 70.35 | 70.38 | 2,267,616 | -0.73(-1.02%) |
Mar 22, 2016 | 70.99 | 71.33 | 70.16 | 71.11 | 1,686,246 | +0.37(+0.53%) |
Mar 21, 2016 | 70.23 | 70.77 | 70.04 | 70.74 | 1,751,882 | +0.30(+0.43%) |
Mar 18, 2016 | 70.57 | 70.96 | 69.92 | 70.44 | 3,014,458 | +0.14(+0.20%) |
Mar 17, 2016 | 69.68 | 70.51 | 68.72 | 70.29 | 3,001,274 | +1.29(+1.86%) |
Mar 16, 2016 | 68.38 | 69.06 | 67.85 | 69.01 | 2,651,542 | +0.58(+0.84%) |
Mar 15, 2016 | 68.34 | 68.72 | 67.87 | 68.43 | 2,646,988 | +0.21(+0.31%) |
Mar 14, 2016 | 67.10 | 68.29 | 67.01 | 68.22 | 1,761,640 | +0.67(+0.98%) |
Mar 11, 2016 | 67.13 | 67.85 | 66.71 | 67.55 | 2,412,074 | +0.83(+1.25%) |
Mar 10, 2016 | 65.74 | 67.37 | 65.48 | 66.72 | 3,349,598 | +1.26(+1.92%) |
Mar 09, 2016 | 65.23 | 65.98 | 64.80 | 65.46 | 1,852,741 | +0.42(+0.64%) |
Mar 08, 2016 | 66.28 | 66.60 | 64.98 | 65.04 | 3,700,551 | -1.51(-2.27%) |
Mar 07, 2016 | 65.42 | 66.59 | 65.27 | 66.55 | 3,369,081 | +0.90(+1.36%) |
Mar 04, 2016 | 66.44 | 66.47 | 65.20 | 65.66 | 1,838,822 | -0.48(-0.72%) |
Mar 03, 2016 | 65.85 | 66.25 | 65.28 | 66.13 | 1,587,263 | +0.28(+0.43%) |
Mar 02, 2016 | 66.55 | 66.55 | 65.21 | 65.85 | 2,741,038 | -0.90(-1.35%) |
Mar 01, 2016 | 64.92 | 67.08 | 64.55 | 66.75 | 3,325,698 | +2.00(+3.10%) |
Feb 29, 2016 | 64.83 | 65.91 | 64.58 | 64.75 | 2,891,739 | -0.45(-0.69%) |
Feb 26, 2016 | 64.36 | 65.51 | 64.03 | 65.20 | 3,385,347 | +1.22(+1.91%) |
Feb 25, 2016 | 62.29 | 64.00 | 62.28 | 63.98 | 3,325,631 | +1.72(+2.77%) |
Feb 24, 2016 | 60.74 | 62.30 | 60.23 | 62.25 | 2,250,654 | +1.10(+1.81%) |
Feb 23, 2016 | 61.58 | 62.14 | 60.90 | 61.15 | 2,210,843 | -0.98(-1.58%) |
Feb 22, 2016 | 62.00 | 63.12 | 61.38 | 62.13 | 4,130,429 | +0.50(+0.82%) |
Feb 19, 2016 | 61.41 | 63.09 | 61.28 | 61.63 | 4,655,899 | +1.77(+2.95%) |
Feb 18, 2016 | 61.44 | 61.44 | 59.83 | 59.86 | 2,953,964 | -1.31(-2.14%) |
Feb 17, 2016 | 60.17 | 61.23 | 59.88 | 61.17 | 3,662,055 | +1.48(+2.47%) |
Feb 16, 2016 | 59.01 | 60.48 | 58.88 | 59.69 | 3,176,186 | +1.35(+2.32%) |
Feb 12, 2016 | 57.33 | 58.34 | 58.34 | 58.34 | 2,319,838 | +1.63(+2.87%) |
Feb 11, 2016 | 56.90 | 57.72 | 55.74 | 56.72 | 4,500,550 | -1.12(-1.94%) |
Feb 10, 2016 | 58.30 | 58.90 | 57.50 | 57.84 | 3,747,729 | -0.09(-0.15%) |
Feb 09, 2016 | 57.48 | 58.65 | 56.70 | 57.93 | 3,343,602 | -0.44(-0.76%) |
Feb 08, 2016 | 60.06 | 60.39 | 57.41 | 58.37 | 2,836,509 | -2.55(-4.19%) |
Feb 05, 2016 | 62.59 | 62.87 | 60.10 | 60.92 | 3,371,684 | -2.21(-3.50%) |
Feb 04, 2016 | 63.03 | 63.65 | 62.33 | 63.13 | 2,497,534 | +0.05(+0.08%) |
Feb 03, 2016 | 63.01 | 63.42 | 61.24 | 63.08 | 3,758,743 | +0.76(+1.22%) |
Feb 02, 2016 | 63.24 | 63.81 | 61.94 | 62.32 | 3,917,341 | -1.83(-2.85%) |
Feb 01, 2016 | 62.89 | 64.75 | 62.77 | 64.14 | 3,081,732 | +0.73(+1.16%) |
Jan 29, 2016 | 61.86 | 63.99 | 61.86 | 63.41 | 4,434,704 | +2.07(+3.37%) |
Jan 28, 2016 | 60.51 | 62.71 | 60.19 | 61.34 | 4,794,734 | +1.72(+2.89%) |
Jan 27, 2016 | 60.77 | 61.12 | 59.39 | 59.62 | 2,670,215 | -1.10(-1.80%) |
Jan 26, 2016 | 60.12 | 60.88 | 59.58 | 60.72 | 2,031,571 | +0.65(+1.09%) |
Jan 25, 2016 | 61.10 | 61.10 | 59.91 | 60.06 | 2,930,581 | -0.64(-1.05%) |
Jan 22, 2016 | 61.43 | 62.24 | 60.21 | 60.70 | 2,588,014 | +0.53(+0.88%) |
Jan 21, 2016 | 61.79 | 61.87 | 59.69 | 60.17 | 4,455,721 | -1.28(-2.08%) |
Jan 20, 2016 | 59.54 | 62.15 | 59.20 | 61.45 | 5,035,926 | +1.86(+3.13%) |
Jan 19, 2016 | 61.01 | 61.57 | 59.15 | 59.59 | 3,296,627 | -0.44(-0.74%) |
Jan 15, 2016 | 61.17 | 60.03 | 60.03 | 60.03 | 6,910,155 | -3.52(-5.55%) |
Jan 14, 2016 | 61.64 | 64.34 | 60.84 | 63.55 | 5,217,899 | +2.53(+4.15%) |
Jan 13, 2016 | 63.25 | 63.86 | 60.78 | 61.02 | 3,540,082 | -2.08(-3.30%) |
Jan 12, 2016 | 64.06 | 64.44 | 62.12 | 63.10 | 2,841,051 | +0.43(+0.69%) |
Jan 11, 2016 | 62.83 | 63.04 | 61.54 | 62.67 | 3,378,659 | +0.42(+0.67%) |
Jan 08, 2016 | 63.93 | 64.09 | 61.33 | 62.25 | 5,361,799 | -1.09(-1.72%) |
Jan 07, 2016 | 63.69 | 64.94 | 63.12 | 63.34 | 3,905,687 | -1.63(-2.51%) |
Jan 06, 2016 | 67.57 | 68.10 | 64.06 | 64.98 | 5,213,048 | -4.05(-5.87%) |
Jan 05, 2016 | 69.04 | 69.38 | 68.06 | 69.03 | 2,164,443 | +0.37(+0.54%) |