Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 83.54 | 84.28 | 83.39 | 83.95 | 3,840,493 | +0.88(+1.06%) |
Sep 29, 2016 | 83.95 | 84.09 | 83.06 | 83.07 | 3,221,195 | -0.80(-0.95%) |
Sep 28, 2016 | 84.26 | 84.28 | 83.42 | 83.87 | 3,585,762 | -0.58(-0.69%) |
Sep 27, 2016 | 83.57 | 84.62 | 83.30 | 84.45 | 3,211,421 | +0.90(+1.07%) |
Sep 26, 2016 | 83.75 | 83.89 | 83.39 | 83.55 | 3,075,238 | -0.28(-0.34%) |
Sep 23, 2016 | 84.08 | 84.39 | 83.83 | 83.84 | 2,151,407 | -0.35(-0.42%) |
Sep 22, 2016 | 84.46 | 84.99 | 84.07 | 84.19 | 3,508,978 | +0.01(+0.01%) |
Sep 21, 2016 | 83.80 | 84.36 | 83.42 | 84.18 | 3,826,502 | +1.01(+1.21%) |
Sep 20, 2016 | 82.59 | 83.46 | 82.59 | 83.18 | 4,223,660 | +0.94(+1.15%) |
Sep 19, 2016 | 82.26 | 82.69 | 82.10 | 82.23 | 2,825,145 | +0.20(+0.24%) |
Sep 16, 2016 | 81.85 | 82.29 | 81.50 | 82.03 | 4,713,689 | -0.17(-0.21%) |
Sep 15, 2016 | 81.86 | 82.38 | 81.69 | 82.20 | 2,803,572 | +0.17(+0.21%) |
Sep 14, 2016 | 81.43 | 82.40 | 81.43 | 82.03 | 2,547,106 | +0.00(+0.00%) |
Sep 13, 2016 | 82.71 | 82.73 | 81.78 | 82.03 | 3,938,672 | -1.30(-1.56%) |
Sep 12, 2016 | 82.41 | 83.60 | 82.23 | 83.33 | 3,541,058 | +0.71(+0.85%) |
Sep 09, 2016 | 83.25 | 83.68 | 82.61 | 82.62 | 4,603,072 | -1.01(-1.20%) |
Sep 08, 2016 | 83.85 | 84.03 | 83.63 | 83.63 | 3,289,002 | -0.41(-0.49%) |
Sep 07, 2016 | 83.97 | 84.18 | 83.70 | 84.05 | 1,977,162 | -0.02(-0.02%) |
Sep 06, 2016 | 84.08 | 84.08 | 83.49 | 84.06 | 2,331,227 | -0.07(-0.08%) |
Sep 02, 2016 | 84.67 | 84.13 | 84.13 | 84.13 | 2,501,450 | +0.07(+0.08%) |
Sep 01, 2016 | 84.07 | 84.44 | 83.78 | 84.06 | 3,568,085 | +0.22(+0.26%) |
Aug 31, 2016 | 83.72 | 83.99 | 83.43 | 83.85 | 2,960,565 | -0.12(-0.15%) |
Aug 30, 2016 | 83.90 | 84.12 | 83.71 | 83.97 | 1,772,070 | +0.20(+0.24%) |
Aug 29, 2016 | 83.87 | 83.96 | 83.61 | 83.77 | 2,507,021 | +0.13(+0.16%) |
Aug 26, 2016 | 83.85 | 84.31 | 83.36 | 83.64 | 2,504,782 | -0.29(-0.35%) |
Aug 25, 2016 | 84.21 | 84.21 | 83.69 | 83.93 | 2,403,408 | -0.24(-0.28%) |
Aug 24, 2016 | 84.03 | 84.27 | 83.72 | 84.17 | 3,613,655 | +0.15(+0.18%) |
Aug 23, 2016 | 84.31 | 84.63 | 83.98 | 84.01 | 2,800,701 | -0.30(-0.36%) |
Aug 22, 2016 | 84.74 | 84.74 | 84.19 | 84.31 | 2,685,363 | -0.57(-0.67%) |
Aug 19, 2016 | 84.77 | 85.01 | 84.51 | 84.88 | 2,101,651 | +0.06(+0.07%) |
Aug 18, 2016 | 84.47 | 84.84 | 84.42 | 84.82 | 2,388,285 | +0.19(+0.23%) |
Aug 17, 2016 | 84.30 | 84.68 | 84.08 | 84.63 | 2,009,739 | +0.33(+0.39%) |
Aug 16, 2016 | 83.94 | 84.42 | 83.94 | 84.30 | 1,650,779 | -0.03(-0.04%) |
Aug 15, 2016 | 84.47 | 85.02 | 84.30 | 84.33 | 2,017,476 | -0.05(-0.05%) |
Aug 12, 2016 | 84.42 | 84.49 | 84.15 | 84.38 | 2,215,259 | -0.16(-0.19%) |
Aug 11, 2016 | 83.80 | 84.64 | 83.80 | 84.54 | 3,655,438 | +0.78(+0.93%) |
Aug 10, 2016 | 83.56 | 83.85 | 83.38 | 83.76 | 1,992,124 | +0.18(+0.21%) |
Aug 09, 2016 | 83.14 | 83.85 | 83.09 | 83.58 | 2,348,738 | +0.53(+0.63%) |
Aug 08, 2016 | 83.16 | 83.40 | 82.75 | 83.06 | 2,672,319 | +0.13(+0.16%) |
Aug 05, 2016 | 82.38 | 83.02 | 82.28 | 82.93 | 3,165,509 | +0.72(+0.88%) |
Aug 04, 2016 | 82.62 | 83.09 | 82.16 | 82.20 | 2,880,883 | -0.34(-0.42%) |
Aug 03, 2016 | 81.87 | 82.61 | 81.87 | 82.55 | 3,063,238 | +0.63(+0.77%) |
Aug 02, 2016 | 82.26 | 82.42 | 81.50 | 81.91 | 3,201,398 | -0.42(-0.51%) |
Aug 01, 2016 | 82.43 | 82.75 | 82.04 | 82.33 | 3,718,768 | -0.07(-0.08%) |
Jul 29, 2016 | 81.56 | 82.66 | 80.77 | 82.40 | 5,239,470 | -0.48(-0.58%) |
Jul 28, 2016 | 82.53 | 83.10 | 82.49 | 82.88 | 5,877,567 | -0.05(-0.06%) |
Jul 27, 2016 | 83.93 | 84.22 | 82.83 | 82.94 | 6,249,471 | -1.20(-1.42%) |
Jul 26, 2016 | 84.04 | 84.18 | 83.71 | 84.13 | 1,842,518 | +0.21(+0.25%) |
Jul 25, 2016 | 84.00 | 84.17 | 83.78 | 83.93 | 1,736,407 | -0.20(-0.24%) |
Jul 22, 2016 | 83.67 | 84.21 | 83.52 | 84.12 | 2,640,020 | +0.36(+0.43%) |
Jul 21, 2016 | 84.13 | 84.23 | 83.53 | 83.77 | 1,595,243 | -0.53(-0.63%) |
Jul 20, 2016 | 84.38 | 84.57 | 84.10 | 84.30 | 1,744,549 | -0.04(-0.05%) |
Jul 19, 2016 | 84.31 | 84.45 | 84.06 | 84.34 | 1,878,417 | -0.20(-0.23%) |
Jul 18, 2016 | 84.64 | 84.90 | 84.32 | 84.54 | 2,577,087 | -0.10(-0.12%) |
Jul 15, 2016 | 85.22 | 85.22 | 84.39 | 84.64 | 2,991,656 | -0.36(-0.42%) |
Jul 14, 2016 | 84.89 | 85.25 | 84.61 | 84.99 | 3,298,660 | +0.54(+0.64%) |
Jul 13, 2016 | 84.10 | 84.54 | 83.84 | 84.45 | 2,351,326 | +0.38(+0.45%) |
Jul 12, 2016 | 84.23 | 84.41 | 83.75 | 84.07 | 3,109,619 | +0.21(+0.25%) |
Jul 11, 2016 | 83.16 | 84.09 | 83.14 | 83.86 | 2,937,660 | +0.37(+0.45%) |
Jul 08, 2016 | 82.67 | 83.74 | 82.21 | 83.48 | 3,208,481 | +1.27(+1.55%) |
Jul 07, 2016 | 82.09 | 82.49 | 81.97 | 82.21 | 3,074,702 | +0.10(+0.12%) |
Jul 06, 2016 | 82.56 | 82.70 | 81.32 | 82.11 | 4,286,508 | -0.56(-0.67%) |
Jul 05, 2016 | 82.48 | 82.71 | 81.98 | 82.67 | 3,703,513 | +0.07(+0.08%) |
Jul 01, 2016 | 82.02 | 82.60 | 82.60 | 82.60 | 3,664,553 | +0.49(+0.59%) |
Jun 30, 2016 | 81.37 | 82.13 | 80.90 | 82.11 | 3,506,648 | +1.05(+1.30%) |
Jun 29, 2016 | 80.43 | 81.32 | 80.28 | 81.06 | 3,579,518 | +1.26(+1.58%) |
Jun 28, 2016 | 79.62 | 80.08 | 79.05 | 79.80 | 4,195,835 | +0.70(+0.89%) |
Jun 27, 2016 | 78.82 | 79.19 | 78.16 | 79.10 | 4,740,878 | -0.49(-0.61%) |
Jun 24, 2016 | 79.75 | 80.47 | 79.12 | 79.59 | 4,758,695 | -2.14(-2.62%) |
Jun 23, 2016 | 81.39 | 82.01 | 81.29 | 81.73 | 3,988,756 | +0.97(+1.20%) |
Jun 22, 2016 | 81.21 | 81.39 | 80.40 | 80.76 | 4,709,215 | -0.55(-0.68%) |
Jun 21, 2016 | 81.05 | 81.53 | 80.75 | 81.31 | 4,838,094 | +0.43(+0.54%) |
Jun 20, 2016 | 80.28 | 81.34 | 80.28 | 80.88 | 4,229,239 | +0.82(+1.03%) |
Jun 17, 2016 | 79.47 | 80.08 | 79.35 | 80.05 | 4,482,929 | +0.62(+0.78%) |
Jun 16, 2016 | 78.86 | 79.54 | 78.45 | 79.44 | 3,480,423 | +0.24(+0.31%) |
Jun 15, 2016 | 79.38 | 79.76 | 79.17 | 79.19 | 3,711,703 | +0.12(+0.15%) |
Jun 14, 2016 | 79.00 | 79.30 | 78.58 | 79.07 | 2,514,383 | +0.07(+0.09%) |
Jun 13, 2016 | 79.62 | 79.84 | 78.98 | 79.00 | 3,402,514 | -0.67(-0.84%) |
Jun 10, 2016 | 79.53 | 79.69 | 79.14 | 79.67 | 3,464,387 | -0.34(-0.43%) |
Jun 09, 2016 | 79.41 | 80.12 | 79.36 | 80.02 | 2,114,072 | +0.21(+0.27%) |
Jun 08, 2016 | 79.20 | 80.00 | 79.13 | 79.80 | 2,503,615 | +0.62(+0.79%) |
Jun 07, 2016 | 78.70 | 79.63 | 78.60 | 79.18 | 2,520,041 | +0.58(+0.74%) |
Jun 06, 2016 | 78.51 | 79.22 | 78.37 | 78.60 | 2,849,784 | -0.01(-0.01%) |
Jun 03, 2016 | 78.22 | 78.70 | 77.71 | 78.61 | 2,626,165 | +0.05(+0.07%) |
Jun 02, 2016 | 78.32 | 78.67 | 78.28 | 78.55 | 2,924,699 | +0.12(+0.16%) |
Jun 01, 2016 | 78.58 | 78.59 | 78.00 | 78.43 | 2,315,897 | -0.15(-0.19%) |
May 31, 2016 | 78.80 | 78.99 | 78.39 | 78.58 | 4,198,028 | +0.08(+0.11%) |
May 27, 2016 | 78.37 | 78.50 | 78.50 | 78.50 | 2,607,586 | +0.40(+0.52%) |
May 26, 2016 | 78.17 | 78.36 | 77.90 | 78.10 | 2,407,934 | +0.11(+0.15%) |
May 25, 2016 | 77.87 | 78.26 | 77.87 | 77.98 | 2,165,195 | +0.24(+0.31%) |
May 24, 2016 | 77.37 | 78.02 | 77.36 | 77.74 | 3,207,013 | +0.68(+0.88%) |
May 23, 2016 | 77.58 | 77.60 | 77.00 | 77.06 | 3,361,664 | -0.32(-0.41%) |
May 20, 2016 | 77.47 | 78.06 | 77.25 | 77.38 | 3,826,643 | +0.17(+0.22%) |
May 19, 2016 | 76.80 | 77.65 | 76.58 | 77.21 | 3,247,768 | -0.01(-0.01%) |
May 18, 2016 | 76.87 | 77.62 | 76.27 | 77.22 | 4,518,776 | +0.16(+0.21%) |
May 17, 2016 | 77.43 | 78.02 | 76.78 | 77.06 | 3,233,826 | -0.43(-0.55%) |
May 16, 2016 | 76.85 | 77.71 | 76.75 | 77.49 | 2,773,118 | +0.75(+0.98%) |
May 13, 2016 | 77.50 | 77.81 | 76.33 | 76.73 | 3,723,722 | -0.86(-1.11%) |
May 12, 2016 | 77.84 | 78.03 | 76.78 | 77.59 | 4,449,498 | +0.09(+0.12%) |
May 11, 2016 | 78.54 | 78.73 | 77.50 | 77.50 | 3,498,507 | -0.91(-1.16%) |
May 10, 2016 | 77.68 | 78.42 | 77.68 | 78.41 | 3,101,637 | +0.73(+0.93%) |
May 09, 2016 | 77.37 | 77.82 | 77.16 | 77.68 | 3,273,312 | +0.44(+0.57%) |
May 06, 2016 | 77.45 | 77.66 | 76.13 | 77.24 | 4,836,249 | -0.02(-0.03%) |
May 05, 2016 | 78.14 | 78.24 | 77.15 | 77.27 | 5,215,515 | -0.73(-0.94%) |
May 04, 2016 | 78.40 | 78.67 | 77.92 | 78.00 | 3,337,546 | -0.96(-1.22%) |
May 03, 2016 | 78.81 | 79.11 | 78.04 | 78.96 | 2,871,137 | -0.29(-0.36%) |
May 02, 2016 | 79.67 | 79.88 | 79.11 | 79.25 | 3,840,550 | -0.23(-0.30%) |
Apr 29, 2016 | 79.15 | 79.76 | 78.95 | 79.48 | 3,326,917 | +0.12(+0.15%) |
Apr 28, 2016 | 79.51 | 80.59 | 78.72 | 79.36 | 5,564,972 | -1.17(-1.46%) |
Apr 27, 2016 | 80.40 | 80.81 | 79.77 | 80.53 | 3,796,476 | +0.17(+0.22%) |
Apr 26, 2016 | 79.68 | 80.45 | 79.66 | 80.36 | 2,930,347 | +0.88(+1.10%) |
Apr 25, 2016 | 79.50 | 79.66 | 78.99 | 79.48 | 2,289,459 | -0.34(-0.43%) |
Apr 22, 2016 | 79.73 | 80.19 | 79.57 | 79.82 | 2,863,837 | +0.40(+0.50%) |
Apr 21, 2016 | 80.03 | 80.24 | 79.38 | 79.42 | 2,891,497 | -0.89(-1.11%) |
Apr 20, 2016 | 80.90 | 81.10 | 80.29 | 80.31 | 2,581,477 | -0.51(-0.63%) |
Apr 19, 2016 | 80.38 | 80.95 | 80.31 | 80.82 | 2,686,459 | +0.50(+0.62%) |
Apr 18, 2016 | 79.82 | 80.38 | 79.49 | 80.32 | 1,762,650 | +0.48(+0.61%) |
Apr 15, 2016 | 79.64 | 80.17 | 79.53 | 79.84 | 3,527,439 | +0.35(+0.44%) |
Apr 14, 2016 | 79.90 | 80.17 | 79.28 | 79.49 | 2,765,528 | -0.35(-0.44%) |
Apr 13, 2016 | 79.86 | 80.31 | 79.79 | 79.84 | 2,645,004 | +0.23(+0.29%) |
Apr 12, 2016 | 78.73 | 79.91 | 78.67 | 79.60 | 3,378,400 | +1.04(+1.32%) |
Apr 11, 2016 | 79.13 | 79.66 | 78.52 | 78.57 | 2,541,424 | -0.34(-0.43%) |
Apr 08, 2016 | 79.04 | 79.67 | 78.70 | 78.91 | 2,293,722 | +0.24(+0.31%) |
Apr 07, 2016 | 78.59 | 79.01 | 78.23 | 78.67 | 2,786,224 | -0.51(-0.65%) |
Apr 06, 2016 | 78.69 | 79.30 | 78.27 | 79.18 | 3,187,305 | +0.57(+0.72%) |
Apr 05, 2016 | 78.98 | 79.23 | 78.48 | 78.61 | 2,880,139 | -0.73(-0.92%) |
Apr 04, 2016 | 79.46 | 79.99 | 79.17 | 79.34 | 3,696,389 | -0.05(-0.07%) |
Apr 01, 2016 | 79.37 | 79.67 | 78.98 | 79.39 | 3,654,341 | -0.39(-0.49%) |
Mar 31, 2016 | 79.92 | 80.11 | 79.63 | 79.79 | 4,367,489 | -0.20(-0.25%) |
Mar 30, 2016 | 80.46 | 80.65 | 79.94 | 79.98 | 3,011,080 | -0.28(-0.35%) |
Mar 29, 2016 | 79.37 | 80.41 | 79.14 | 80.26 | 2,628,496 | +0.79(+0.99%) |
Mar 28, 2016 | 79.72 | 79.86 | 79.34 | 79.47 | 2,552,477 | -0.28(-0.35%) |
Mar 24, 2016 | 78.92 | 79.75 | 79.75 | 79.75 | 2,639,489 | +0.42(+0.52%) |
Mar 23, 2016 | 79.23 | 79.59 | 79.10 | 79.34 | 2,921,937 | +0.02(+0.02%) |
Mar 22, 2016 | 79.02 | 79.67 | 78.91 | 79.32 | 3,281,766 | -0.22(-0.28%) |
Mar 21, 2016 | 79.14 | 79.79 | 79.00 | 79.54 | 3,687,631 | +0.12(+0.15%) |
Mar 18, 2016 | 78.60 | 79.74 | 78.54 | 79.42 | 6,561,670 | +0.94(+1.20%) |
Mar 17, 2016 | 78.02 | 78.96 | 77.61 | 78.48 | 6,135,368 | +1.57(+2.05%) |
Mar 16, 2016 | 76.56 | 77.26 | 76.18 | 76.91 | 2,976,891 | +0.19(+0.25%) |
Mar 15, 2016 | 76.38 | 76.81 | 76.09 | 76.72 | 2,374,624 | +0.10(+0.13%) |
Mar 14, 2016 | 76.07 | 76.86 | 76.01 | 76.62 | 2,772,200 | +0.36(+0.47%) |
Mar 11, 2016 | 75.78 | 76.48 | 75.78 | 76.27 | 3,060,402 | +0.72(+0.95%) |
Mar 10, 2016 | 75.69 | 75.69 | 74.78 | 75.55 | 3,245,633 | +0.23(+0.31%) |
Mar 09, 2016 | 75.27 | 75.76 | 74.81 | 75.31 | 4,551,166 | -0.80(-1.05%) |
Mar 08, 2016 | 76.06 | 76.89 | 75.93 | 76.12 | 3,945,665 | -0.51(-0.67%) |
Mar 07, 2016 | 75.62 | 76.68 | 75.47 | 76.63 | 4,428,006 | +0.68(+0.90%) |
Mar 04, 2016 | 75.31 | 76.01 | 75.28 | 75.95 | 5,009,684 | +0.59(+0.78%) |
Mar 03, 2016 | 74.47 | 75.47 | 74.40 | 75.36 | 3,359,224 | +0.64(+0.86%) |
Mar 02, 2016 | 74.20 | 74.86 | 74.19 | 74.72 | 3,442,534 | +0.31(+0.42%) |
Mar 01, 2016 | 73.70 | 74.47 | 73.40 | 74.41 | 3,525,485 | +1.37(+1.87%) |
Feb 29, 2016 | 73.71 | 73.91 | 73.01 | 73.04 | 4,129,628 | -0.67(-0.91%) |
Feb 26, 2016 | 74.11 | 74.53 | 73.69 | 73.71 | 3,137,271 | -0.21(-0.29%) |
Feb 25, 2016 | 73.50 | 74.02 | 72.98 | 73.92 | 2,837,855 | +0.64(+0.88%) |
Feb 24, 2016 | 72.77 | 73.40 | 72.16 | 73.28 | 3,128,668 | -0.08(-0.10%) |
Feb 23, 2016 | 73.46 | 73.54 | 72.63 | 73.36 | 4,890,715 | -0.79(-1.07%) |
Feb 22, 2016 | 73.66 | 74.82 | 74.07 | 74.15 | 3,403,077 | +0.49(+0.67%) |
Feb 19, 2016 | 73.54 | 73.75 | 72.99 | 73.66 | 3,057,650 | -0.07(-0.09%) |
Feb 18, 2016 | 74.00 | 74.17 | 73.56 | 73.73 | 3,509,315 | -0.05(-0.06%) |
Feb 17, 2016 | 74.15 | 74.67 | 73.75 | 73.77 | 4,001,926 | -0.20(-0.26%) |
Feb 16, 2016 | 73.48 | 74.31 | 73.18 | 73.97 | 4,271,542 | +0.98(+1.35%) |
Feb 12, 2016 | 72.23 | 72.98 | 72.98 | 72.98 | 4,352,876 | +1.62(+2.27%) |
Feb 11, 2016 | 70.99 | 71.82 | 70.71 | 71.36 | 5,192,706 | -0.77(-1.07%) |
Feb 10, 2016 | 73.20 | 73.55 | 71.96 | 72.14 | 4,841,383 | -1.06(-1.45%) |
Feb 09, 2016 | 72.31 | 74.19 | 72.28 | 73.19 | 7,230,429 | +0.17(+0.24%) |
Feb 08, 2016 | 70.84 | 73.11 | 70.78 | 73.02 | 6,054,649 | +1.45(+2.02%) |
Feb 05, 2016 | 71.95 | 72.56 | 71.35 | 71.57 | 5,694,113 | -0.66(-0.91%) |
Feb 04, 2016 | 71.54 | 72.80 | 71.42 | 72.23 | 7,389,483 | +0.69(+0.97%) |
Feb 03, 2016 | 71.47 | 71.84 | 70.52 | 71.54 | 6,471,648 | +0.48(+0.68%) |
Feb 02, 2016 | 71.38 | 72.05 | 70.55 | 71.06 | 10,172,840 | +0.46(+0.65%) |
Feb 01, 2016 | 69.07 | 70.92 | 69.07 | 70.60 | 7,354,910 | +0.66(+0.94%) |
Jan 29, 2016 | 68.77 | 69.98 | 68.77 | 69.94 | 6,956,795 | +1.65(+2.42%) |
Jan 28, 2016 | 68.27 | 68.75 | 67.74 | 68.29 | 3,046,793 | +0.10(+0.14%) |
Jan 27, 2016 | 68.30 | 69.15 | 67.82 | 68.20 | 4,441,972 | -0.05(-0.07%) |
Jan 26, 2016 | 67.48 | 68.53 | 67.45 | 68.24 | 3,075,018 | +1.13(+1.69%) |
Jan 25, 2016 | 67.52 | 67.74 | 66.91 | 67.11 | 2,758,010 | -0.36(-0.53%) |
Jan 22, 2016 | 67.74 | 68.06 | 67.02 | 67.47 | 3,818,919 | +0.62(+0.93%) |
Jan 21, 2016 | 66.65 | 67.68 | 65.98 | 66.84 | 4,620,207 | +0.28(+0.42%) |
Jan 20, 2016 | 66.84 | 67.09 | 65.52 | 66.57 | 6,445,195 | -1.24(-1.83%) |
Jan 19, 2016 | 68.17 | 68.63 | 67.23 | 67.80 | 5,011,162 | +0.23(+0.34%) |
Jan 15, 2016 | 67.22 | 67.57 | 67.57 | 67.57 | 7,274,780 | -0.83(-1.22%) |
Jan 14, 2016 | 68.15 | 68.96 | 67.24 | 68.41 | 5,332,482 | +0.41(+0.60%) |
Jan 13, 2016 | 70.03 | 70.37 | 67.62 | 68.00 | 5,695,739 | -1.79(-2.57%) |
Jan 12, 2016 | 68.79 | 69.87 | 68.79 | 69.79 | 5,910,827 | +1.01(+1.46%) |
Jan 11, 2016 | 68.88 | 69.00 | 68.08 | 68.79 | 4,642,397 | +0.20(+0.30%) |
Jan 08, 2016 | 69.67 | 69.79 | 68.45 | 68.59 | 5,251,490 | -0.91(-1.31%) |
Jan 07, 2016 | 69.81 | 70.52 | 69.25 | 69.49 | 5,051,061 | -1.37(-1.93%) |
Jan 06, 2016 | 71.21 | 71.70 | 70.62 | 70.86 | 3,255,314 | -1.02(-1.42%) |
Jan 05, 2016 | 71.17 | 72.12 | 70.93 | 71.88 | 3,777,721 | +0.71(+0.99%) |
Jan 04, 2016 | 71.55 | 71.59 | 70.59 | 71.17 | 4,971,311 | -1.04(-1.44%) |
Dec 31, 2015 | 72.72 | 72.22 | 72.22 | 72.22 | 2,902,983 | -0.65(-0.89%) |
Dec 30, 2015 | 73.17 | 73.33 | 72.82 | 72.86 | 2,301,690 | -0.47(-0.64%) |
Dec 29, 2015 | 73.03 | 73.44 | 72.92 | 73.34 | 2,249,920 | +0.54(+0.74%) |
Dec 28, 2015 | 72.91 | 73.00 | 72.27 | 72.80 | 3,030,909 | -0.26(-0.35%) |
Dec 24, 2015 | 72.79 | 73.05 | 73.05 | 73.05 | 1,995,551 | +0.08(+0.10%) |
Dec 23, 2015 | 73.16 | 73.31 | 72.71 | 72.98 | 6,412,185 | -0.57(-0.78%) |
Dec 22, 2015 | 73.21 | 73.77 | 72.50 | 73.55 | 3,276,103 | +0.83(+1.15%) |
Dec 21, 2015 | 73.93 | 74.15 | 72.30 | 72.71 | 4,411,947 | -0.83(-1.13%) |
Dec 18, 2015 | 74.24 | 74.36 | 72.72 | 73.55 | 9,398,730 | -1.50(-2.00%) |
Dec 17, 2015 | 76.85 | 76.89 | 75.03 | 75.05 | 6,384,708 | -0.38(-0.51%) |
Dec 16, 2015 | 74.74 | 75.69 | 74.43 | 75.43 | 4,632,578 | +1.21(+1.63%) |
Dec 15, 2015 | 73.95 | 74.72 | 73.64 | 74.22 | 4,576,043 | +0.77(+1.05%) |
Dec 14, 2015 | 73.14 | 73.48 | 71.91 | 73.45 | 5,505,222 | +0.31(+0.42%) |
Dec 11, 2015 | 74.15 | 74.30 | 72.99 | 73.14 | 7,657,290 | -2.24(-2.98%) |
Dec 10, 2015 | 75.46 | 76.11 | 75.32 | 75.38 | 4,307,525 | -0.01(-0.01%) |
Dec 09, 2015 | 75.89 | 76.50 | 75.11 | 75.39 | 4,155,873 | -0.53(-0.69%) |
Dec 08, 2015 | 76.33 | 76.54 | 75.65 | 75.92 | 4,546,353 | -0.97(-1.26%) |
Dec 07, 2015 | 77.30 | 77.49 | 76.49 | 76.89 | 3,359,892 | -0.61(-0.78%) |
Dec 04, 2015 | 76.88 | 77.59 | 76.71 | 77.49 | 4,744,959 | +0.73(+0.95%) |
Dec 03, 2015 | 77.63 | 77.85 | 76.47 | 76.77 | 5,233,916 | -0.76(-0.98%) |
Dec 02, 2015 | 77.85 | 78.00 | 77.33 | 77.52 | 4,766,421 | -0.81(-1.03%) |
Dec 01, 2015 | 77.64 | 78.42 | 77.41 | 78.33 | 4,562,796 | +1.03(+1.33%) |
Nov 30, 2015 | 78.09 | 78.35 | 77.30 | 77.31 | 5,325,383 | -0.88(-1.12%) |
Nov 27, 2015 | 77.89 | 78.36 | 77.83 | 78.18 | 1,271,284 | +0.52(+0.67%) |
Nov 25, 2015 | 77.57 | 77.67 | 77.67 | 77.67 | 1,805,136 | +0.07(+0.09%) |
Nov 24, 2015 | 77.35 | 77.85 | 77.05 | 77.60 | 2,075,643 | -0.14(-0.18%) |
Nov 23, 2015 | 78.15 | 78.49 | 77.50 | 77.74 | 3,051,887 | -0.38(-0.49%) |
Nov 20, 2015 | 78.48 | 78.80 | 78.00 | 78.12 | 3,526,810 | +0.00(+0.00%) |
Nov 19, 2015 | 78.05 | 78.57 | 77.78 | 78.12 | 2,069,025 | +0.32(+0.41%) |
Nov 18, 2015 | 77.46 | 77.94 | 77.01 | 77.81 | 2,853,704 | +0.41(+0.52%) |
Nov 17, 2015 | 77.56 | 78.23 | 77.16 | 77.40 | 2,795,992 | +0.00(+0.00%) |
Nov 16, 2015 | 76.33 | 77.43 | 76.28 | 77.40 | 2,960,579 | +1.02(+1.34%) |
Nov 13, 2015 | 77.40 | 77.40 | 76.12 | 76.38 | 4,149,914 | -0.62(-0.80%) |
Nov 12, 2015 | 77.67 | 77.79 | 76.89 | 77.00 | 4,392,074 | -1.10(-1.41%) |
Nov 11, 2015 | 77.94 | 78.53 | 77.47 | 78.10 | 3,472,507 | +0.34(+0.44%) |
Nov 10, 2015 | 77.49 | 78.19 | 77.20 | 77.76 | 2,883,433 | +0.25(+0.32%) |
Nov 09, 2015 | 77.88 | 78.08 | 77.13 | 77.51 | 4,584,835 | -0.73(-0.93%) |
Nov 06, 2015 | 77.33 | 78.27 | 77.04 | 78.24 | 3,861,417 | +0.57(+0.73%) |
Nov 05, 2015 | 77.59 | 77.99 | 77.29 | 77.68 | 3,409,518 | +0.17(+0.22%) |
Nov 04, 2015 | 77.98 | 78.07 | 77.30 | 77.51 | 3,780,470 | -0.36(-0.46%) |
Nov 03, 2015 | 77.71 | 78.27 | 77.30 | 77.86 | 3,738,270 | -0.07(-0.09%) |
Nov 02, 2015 | 76.77 | 78.05 | 76.76 | 77.93 | 3,553,462 | +1.16(+1.50%) |
Oct 30, 2015 | 77.11 | 77.33 | 76.71 | 76.77 | 4,337,506 | -0.34(-0.43%) |
Oct 29, 2015 | 76.59 | 77.22 | 76.31 | 77.11 | 3,706,819 | +0.63(+0.82%) |
Oct 28, 2015 | 76.90 | 77.06 | 75.84 | 76.48 | 4,753,723 | -0.35(-0.46%) |
Oct 27, 2015 | 76.60 | 77.92 | 75.98 | 76.83 | 6,903,263 | -2.30(-2.90%) |
Oct 26, 2015 | 79.70 | 79.98 | 78.97 | 79.13 | 4,676,342 | -0.46(-0.58%) |
Oct 23, 2015 | 79.93 | 79.93 | 78.60 | 79.59 | 5,448,150 | +0.28(+0.35%) |
Oct 22, 2015 | 78.85 | 79.46 | 78.73 | 79.32 | 4,790,764 | +0.87(+1.11%) |
Oct 21, 2015 | 78.12 | 79.31 | 78.12 | 78.44 | 4,433,410 | +0.52(+0.67%) |
Oct 20, 2015 | 77.50 | 78.08 | 77.39 | 77.92 | 3,017,443 | +0.22(+0.29%) |
Oct 19, 2015 | 77.17 | 77.74 | 77.17 | 77.70 | 3,081,931 | +0.23(+0.30%) |
Oct 16, 2015 | 77.55 | 77.65 | 77.01 | 77.47 | 2,795,346 | +0.11(+0.14%) |
Oct 15, 2015 | 77.02 | 77.49 | 76.70 | 77.36 | 3,820,762 | +0.70(+0.91%) |
Oct 14, 2015 | 77.02 | 77.23 | 76.42 | 76.66 | 2,988,943 | -0.33(-0.43%) |
Oct 13, 2015 | 77.24 | 77.94 | 76.97 | 76.98 | 4,107,155 | -0.83(-1.06%) |
Oct 12, 2015 | 77.19 | 77.81 | 77.02 | 77.81 | 2,405,282 | +0.54(+0.70%) |
Oct 09, 2015 | 77.04 | 77.64 | 76.98 | 77.27 | 3,244,918 | +0.22(+0.29%) |
Oct 08, 2015 | 76.17 | 77.16 | 76.07 | 77.04 | 3,609,069 | +0.85(+1.12%) |
Oct 07, 2015 | 76.01 | 76.75 | 75.60 | 76.19 | 3,925,304 | +0.60(+0.80%) |
Oct 06, 2015 | 75.94 | 75.97 | 75.13 | 75.59 | 3,138,614 | -0.07(-0.10%) |
Oct 05, 2015 | 74.34 | 76.01 | 74.34 | 75.66 | 4,143,806 | +1.60(+2.16%) |
Oct 02, 2015 | 72.33 | 74.06 | 72.26 | 74.06 | 4,769,759 | +0.60(+0.81%) |