Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 73.38 | 74.66 | 72.95 | 74.17 | 13,050,057 | +1.19(+1.63%) |
Sep 29, 2016 | 73.50 | 73.70 | 72.41 | 72.98 | 11,289,959 | -0.63(-0.86%) |
Sep 28, 2016 | 71.72 | 73.71 | 71.16 | 73.61 | 13,994,815 | +2.28(+3.20%) |
Sep 27, 2016 | 70.79 | 71.82 | 70.47 | 71.33 | 8,978,002 | +0.14(+0.20%) |
Sep 26, 2016 | 71.70 | 72.26 | 71.10 | 71.18 | 8,023,249 | -0.32(-0.44%) |
Sep 23, 2016 | 71.59 | 72.46 | 71.25 | 71.50 | 10,264,364 | -0.55(-0.76%) |
Sep 22, 2016 | 72.44 | 72.60 | 71.95 | 72.05 | 7,516,677 | +0.25(+0.35%) |
Sep 21, 2016 | 70.87 | 71.84 | 70.80 | 71.80 | 8,826,952 | +1.39(+1.98%) |
Sep 20, 2016 | 70.74 | 70.97 | 70.39 | 70.41 | 8,009,157 | -0.25(-0.35%) |
Sep 19, 2016 | 70.86 | 71.23 | 70.61 | 70.65 | 8,578,685 | +0.14(+0.20%) |
Sep 16, 2016 | 70.86 | 71.21 | 70.28 | 70.51 | 17,659,080 | -1.20(-1.67%) |
Sep 15, 2016 | 70.98 | 72.34 | 70.93 | 71.70 | 9,373,502 | +0.78(+1.10%) |
Sep 14, 2016 | 71.43 | 72.03 | 70.74 | 70.92 | 11,380,955 | -0.73(-1.02%) |
Sep 13, 2016 | 73.25 | 73.25 | 71.46 | 71.65 | 12,905,904 | -2.03(-2.76%) |
Sep 12, 2016 | 72.93 | 73.90 | 72.47 | 73.68 | 11,308,282 | +0.71(+0.97%) |
Sep 09, 2016 | 74.48 | 74.52 | 72.95 | 72.98 | 10,835,914 | -2.05(-2.74%) |
Sep 08, 2016 | 74.47 | 75.19 | 73.84 | 75.03 | 8,032,975 | +0.89(+1.21%) |
Sep 07, 2016 | 74.04 | 74.26 | 73.68 | 74.14 | 7,332,318 | +0.32(+0.44%) |
Sep 06, 2016 | 72.93 | 73.94 | 72.76 | 73.81 | 7,533,690 | +1.08(+1.49%) |
Sep 02, 2016 | 72.70 | 72.73 | 72.73 | 72.73 | 6,489,621 | +0.52(+0.72%) |
Sep 01, 2016 | 72.31 | 72.48 | 71.68 | 72.21 | 8,388,474 | -0.27(-0.37%) |
Aug 31, 2016 | 72.93 | 73.02 | 72.01 | 72.48 | 8,671,705 | -0.81(-1.10%) |
Aug 30, 2016 | 73.54 | 73.96 | 73.05 | 73.29 | 5,152,193 | -0.25(-0.34%) |
Aug 29, 2016 | 72.96 | 73.67 | 72.78 | 73.54 | 5,585,586 | +0.53(+0.72%) |
Aug 26, 2016 | 73.58 | 73.85 | 72.68 | 73.01 | 6,627,857 | -0.41(-0.56%) |
Aug 25, 2016 | 73.71 | 73.71 | 73.17 | 73.42 | 6,230,751 | -0.22(-0.30%) |
Aug 24, 2016 | 73.07 | 73.71 | 72.99 | 73.65 | 7,185,785 | +0.37(+0.51%) |
Aug 23, 2016 | 73.53 | 73.63 | 73.14 | 73.27 | 6,840,810 | -0.19(-0.26%) |
Aug 22, 2016 | 73.32 | 73.79 | 72.96 | 73.46 | 7,625,199 | -0.27(-0.37%) |
Aug 19, 2016 | 74.28 | 74.32 | 73.59 | 73.73 | 7,017,827 | -0.89(-1.19%) |
Aug 18, 2016 | 73.96 | 74.66 | 73.55 | 74.62 | 9,636,633 | +0.96(+1.30%) |
Aug 17, 2016 | 73.14 | 73.72 | 72.80 | 73.66 | 7,370,753 | +0.48(+0.66%) |
Aug 16, 2016 | 73.29 | 73.40 | 72.97 | 73.18 | 7,541,194 | -0.11(-0.15%) |
Aug 15, 2016 | 73.17 | 73.49 | 73.04 | 73.29 | 6,851,290 | +0.44(+0.60%) |
Aug 12, 2016 | 72.55 | 72.97 | 72.21 | 72.85 | 7,290,517 | +0.54(+0.75%) |
Aug 11, 2016 | 71.77 | 72.64 | 71.59 | 72.31 | 6,782,319 | +0.90(+1.26%) |
Aug 10, 2016 | 72.49 | 72.60 | 71.27 | 71.41 | 7,125,479 | -0.84(-1.16%) |
Aug 09, 2016 | 72.63 | 72.74 | 71.86 | 72.25 | 6,951,628 | +0.09(+0.12%) |
Aug 08, 2016 | 72.02 | 72.51 | 71.82 | 72.17 | 7,638,846 | +0.49(+0.69%) |
Aug 05, 2016 | 72.02 | 72.07 | 71.11 | 71.68 | 9,410,112 | +0.09(+0.12%) |
Aug 04, 2016 | 71.51 | 72.08 | 71.31 | 71.59 | 8,535,968 | -0.16(-0.22%) |
Aug 03, 2016 | 71.06 | 71.77 | 70.81 | 71.75 | 9,271,337 | +0.73(+1.02%) |
Aug 02, 2016 | 70.97 | 71.36 | 69.82 | 71.02 | 13,674,818 | +0.34(+0.48%) |
Aug 01, 2016 | 72.26 | 72.81 | 70.32 | 70.68 | 16,197,095 | -2.40(-3.29%) |
Jul 29, 2016 | 71.69 | 73.18 | 71.20 | 73.08 | 14,244,033 | +0.49(+0.68%) |
Jul 28, 2016 | 72.80 | 72.89 | 72.01 | 72.59 | 11,535,542 | -0.34(-0.46%) |
Jul 27, 2016 | 73.22 | 73.68 | 72.59 | 72.92 | 7,589,088 | -0.30(-0.41%) |
Jul 26, 2016 | 73.14 | 73.56 | 72.79 | 73.22 | 8,554,816 | -0.28(-0.38%) |
Jul 25, 2016 | 74.78 | 74.96 | 73.29 | 73.50 | 10,915,372 | -1.85(-2.45%) |
Jul 22, 2016 | 75.36 | 75.59 | 75.02 | 75.35 | 7,369,603 | +0.19(+0.26%) |
Jul 21, 2016 | 75.16 | 75.48 | 74.78 | 75.16 | 8,491,244 | -0.14(-0.19%) |
Jul 20, 2016 | 75.54 | 75.68 | 74.88 | 75.30 | 9,538,466 | -0.32(-0.42%) |
Jul 19, 2016 | 75.58 | 75.78 | 75.34 | 75.62 | 6,493,747 | -0.04(-0.05%) |
Jul 18, 2016 | 76.07 | 76.12 | 75.60 | 75.65 | 6,913,537 | -0.67(-0.88%) |
Jul 15, 2016 | 76.54 | 76.69 | 75.87 | 76.32 | 8,644,174 | +0.24(+0.31%) |
Jul 14, 2016 | 76.45 | 76.72 | 75.90 | 76.09 | 6,662,155 | +0.04(+0.05%) |
Jul 13, 2016 | 76.15 | 76.45 | 75.49 | 76.05 | 8,357,337 | -0.09(-0.12%) |
Jul 12, 2016 | 75.80 | 76.52 | 75.72 | 76.15 | 11,746,887 | +0.99(+1.32%) |
Jul 11, 2016 | 74.74 | 75.59 | 74.73 | 75.16 | 10,105,128 | +0.44(+0.59%) |
Jul 08, 2016 | 74.08 | 74.86 | 73.45 | 74.71 | 12,681,883 | +1.23(+1.67%) |
Jul 07, 2016 | 74.80 | 74.88 | 72.84 | 73.49 | 10,808,130 | -1.09(-1.46%) |
Jul 06, 2016 | 73.64 | 74.59 | 73.07 | 74.58 | 8,647,517 | +0.72(+0.98%) |
Jul 05, 2016 | 73.81 | 74.07 | 73.34 | 73.86 | 10,891,111 | -0.41(-0.56%) |
Jul 01, 2016 | 74.72 | 74.27 | 74.27 | 74.27 | 8,578,995 | -0.48(-0.65%) |
Jun 30, 2016 | 73.85 | 74.88 | 73.65 | 74.76 | 10,727,112 | +1.01(+1.36%) |
Jun 29, 2016 | 73.11 | 74.65 | 72.95 | 73.75 | 12,462,981 | +1.28(+1.76%) |
Jun 28, 2016 | 72.18 | 72.74 | 71.77 | 72.47 | 10,055,254 | +0.91(+1.27%) |
Jun 27, 2016 | 72.20 | 72.31 | 70.97 | 71.57 | 11,721,190 | -1.10(-1.51%) |
Jun 24, 2016 | 72.35 | 73.46 | 72.15 | 72.67 | 16,100,377 | -1.81(-2.43%) |
Jun 23, 2016 | 73.77 | 74.48 | 73.50 | 74.48 | 7,842,175 | +1.53(+2.10%) |
Jun 22, 2016 | 73.81 | 73.81 | 72.87 | 72.94 | 6,824,660 | -0.68(-0.92%) |
Jun 21, 2016 | 73.23 | 73.77 | 72.94 | 73.62 | 6,924,672 | +0.45(+0.61%) |
Jun 20, 2016 | 73.37 | 73.74 | 73.17 | 73.17 | 9,293,081 | +0.74(+1.02%) |
Jun 17, 2016 | 72.34 | 72.55 | 71.60 | 72.43 | 12,287,215 | +0.36(+0.49%) |
Jun 16, 2016 | 71.29 | 72.21 | 70.43 | 72.07 | 11,275,508 | +0.31(+0.44%) |
Jun 15, 2016 | 71.76 | 72.48 | 71.49 | 71.76 | 7,890,385 | -0.46(-0.64%) |
Jun 14, 2016 | 72.57 | 72.77 | 71.68 | 72.22 | 9,707,457 | -0.58(-0.80%) |
Jun 13, 2016 | 72.38 | 73.52 | 72.30 | 72.81 | 8,918,798 | +0.09(+0.12%) |
Jun 10, 2016 | 73.07 | 73.43 | 72.21 | 72.72 | 11,370,412 | -0.59(-0.81%) |
Jun 09, 2016 | 72.77 | 73.54 | 72.76 | 73.32 | 5,956,296 | -0.20(-0.27%) |
Jun 08, 2016 | 73.84 | 74.22 | 73.22 | 73.51 | 8,859,623 | -0.16(-0.22%) |
Jun 07, 2016 | 72.62 | 73.95 | 72.46 | 73.68 | 13,752,190 | +1.53(+2.13%) |
Jun 06, 2016 | 72.27 | 72.77 | 71.97 | 72.15 | 8,341,097 | +0.36(+0.51%) |
Jun 03, 2016 | 71.77 | 72.12 | 71.31 | 71.78 | 6,952,310 | +0.09(+0.13%) |
Jun 02, 2016 | 71.60 | 71.72 | 71.11 | 71.69 | 9,415,147 | -0.43(-0.59%) |
Jun 01, 2016 | 71.48 | 72.30 | 71.23 | 72.12 | 6,752,289 | +0.09(+0.13%) |
May 31, 2016 | 72.74 | 72.93 | 71.72 | 72.02 | 11,417,279 | -0.73(-1.00%) |
May 27, 2016 | 72.30 | 72.75 | 72.75 | 72.75 | 7,023,983 | +0.37(+0.51%) |
May 26, 2016 | 72.63 | 73.00 | 72.00 | 72.38 | 5,814,983 | -0.19(-0.27%) |
May 25, 2016 | 71.90 | 72.72 | 71.90 | 72.57 | 7,618,155 | +1.13(+1.58%) |
May 24, 2016 | 71.27 | 71.85 | 71.04 | 71.45 | 6,146,411 | +0.58(+0.82%) |
May 23, 2016 | 70.73 | 71.40 | 70.65 | 70.87 | 5,933,146 | -0.29(-0.41%) |
May 20, 2016 | 71.53 | 71.60 | 70.95 | 71.16 | 6,600,756 | -0.04(-0.06%) |
May 19, 2016 | 70.78 | 71.37 | 70.26 | 71.20 | 8,750,331 | -0.15(-0.21%) |
May 18, 2016 | 71.95 | 72.22 | 70.91 | 71.35 | 8,311,969 | -0.49(-0.68%) |
May 17, 2016 | 72.07 | 72.87 | 71.55 | 71.85 | 9,855,290 | -0.34(-0.46%) |
May 16, 2016 | 71.89 | 72.40 | 71.55 | 72.18 | 9,606,759 | +1.09(+1.54%) |
May 13, 2016 | 71.72 | 72.00 | 70.82 | 71.09 | 8,028,314 | -0.97(-1.35%) |
May 12, 2016 | 72.08 | 72.27 | 71.33 | 72.06 | 9,257,276 | +0.69(+0.97%) |
May 11, 2016 | 71.44 | 71.79 | 70.67 | 71.37 | 9,708,270 | -0.09(-0.13%) |
May 10, 2016 | 71.02 | 71.48 | 70.96 | 71.46 | 9,491,360 | +0.65(+0.92%) |
May 09, 2016 | 71.71 | 71.84 | 69.92 | 70.81 | 13,238,826 | -1.07(-1.48%) |
May 06, 2016 | 71.16 | 72.47 | 71.16 | 71.88 | 8,455,718 | +0.31(+0.43%) |
May 05, 2016 | 71.87 | 72.40 | 71.17 | 71.57 | 9,174,319 | +0.59(+0.83%) |
May 04, 2016 | 71.31 | 72.19 | 70.84 | 70.98 | 10,549,023 | -0.52(-0.72%) |
May 03, 2016 | 72.16 | 72.18 | 71.31 | 71.50 | 9,967,538 | -1.40(-1.93%) |
May 02, 2016 | 71.86 | 73.28 | 71.84 | 72.90 | 9,698,348 | +0.80(+1.11%) |
Apr 29, 2016 | 71.37 | 72.42 | 71.00 | 72.10 | 12,508,873 | -0.16(-0.21%) |
Apr 28, 2016 | 72.77 | 73.57 | 72.01 | 72.26 | 10,766,746 | -1.02(-1.40%) |
Apr 27, 2016 | 72.61 | 73.35 | 72.24 | 73.28 | 11,880,192 | +1.10(+1.53%) |
Apr 26, 2016 | 72.01 | 72.67 | 71.77 | 72.18 | 8,007,785 | +0.55(+0.77%) |
Apr 25, 2016 | 71.60 | 71.81 | 71.15 | 71.63 | 9,368,209 | -0.35(-0.49%) |
Apr 22, 2016 | 71.79 | 72.33 | 71.62 | 71.98 | 8,154,131 | +0.43(+0.60%) |
Apr 21, 2016 | 71.72 | 72.54 | 71.35 | 71.55 | 11,731,597 | -0.20(-0.29%) |
Apr 20, 2016 | 70.62 | 72.36 | 70.45 | 71.76 | 14,383,436 | +0.84(+1.18%) |
Apr 19, 2016 | 69.86 | 70.94 | 69.27 | 70.92 | 15,000,010 | +1.27(+1.82%) |
Apr 18, 2016 | 68.61 | 69.69 | 67.40 | 69.65 | 11,010,768 | +1.04(+1.51%) |
Apr 15, 2016 | 68.95 | 69.01 | 68.42 | 68.61 | 9,284,494 | -0.53(-0.77%) |
Apr 14, 2016 | 68.91 | 69.34 | 68.70 | 69.14 | 8,709,735 | +0.27(+0.39%) |
Apr 13, 2016 | 69.01 | 69.09 | 68.47 | 68.87 | 9,078,882 | +0.06(+0.09%) |
Apr 12, 2016 | 67.52 | 69.11 | 67.34 | 68.81 | 12,447,106 | +1.60(+2.38%) |
Apr 11, 2016 | 68.36 | 68.66 | 67.14 | 67.21 | 9,415,596 | -0.77(-1.13%) |
Apr 08, 2016 | 67.92 | 68.36 | 67.58 | 67.98 | 10,073,616 | +1.09(+1.62%) |
Apr 07, 2016 | 66.59 | 67.06 | 66.39 | 66.89 | 9,661,281 | -0.04(-0.05%) |
Apr 06, 2016 | 65.73 | 67.04 | 65.50 | 66.92 | 9,687,801 | +1.53(+2.34%) |
Apr 05, 2016 | 65.63 | 65.87 | 65.22 | 65.39 | 9,440,689 | -0.54(-0.81%) |
Apr 04, 2016 | 66.64 | 66.67 | 65.65 | 65.93 | 9,283,772 | -0.59(-0.88%) |
Apr 01, 2016 | 66.11 | 66.88 | 65.87 | 66.52 | 10,707,638 | -0.80(-1.19%) |
Mar 31, 2016 | 67.17 | 67.88 | 67.00 | 67.32 | 8,423,195 | +0.11(+0.16%) |
Mar 30, 2016 | 67.99 | 68.23 | 67.15 | 67.21 | 8,762,001 | -0.05(-0.07%) |
Mar 29, 2016 | 66.18 | 67.31 | 65.58 | 67.26 | 9,375,521 | +0.45(+0.68%) |
Mar 28, 2016 | 66.97 | 67.09 | 66.33 | 66.81 | 7,160,786 | -0.12(-0.18%) |
Mar 24, 2016 | 65.30 | 66.93 | 66.93 | 66.93 | 11,562,460 | +0.89(+1.35%) |
Mar 23, 2016 | 66.84 | 66.90 | 65.65 | 66.04 | 14,600,276 | -1.35(-2.00%) |
Mar 22, 2016 | 67.57 | 68.39 | 67.26 | 67.39 | 10,722,264 | -0.66(-0.97%) |
Mar 21, 2016 | 68.46 | 68.83 | 67.68 | 68.05 | 11,393,472 | -0.88(-1.28%) |
Mar 18, 2016 | 69.05 | 69.09 | 67.64 | 68.94 | 20,457,966 | +0.56(+0.83%) |
Mar 17, 2016 | 67.92 | 68.97 | 67.24 | 68.37 | 15,133,826 | +1.05(+1.56%) |
Mar 16, 2016 | 66.84 | 67.84 | 66.13 | 67.32 | 14,127,536 | +0.80(+1.20%) |
Mar 15, 2016 | 65.73 | 66.61 | 65.10 | 66.52 | 9,927,471 | +0.01(+0.01%) |
Mar 14, 2016 | 66.03 | 66.92 | 65.69 | 66.52 | 9,772,673 | -0.23(-0.34%) |
Mar 11, 2016 | 67.00 | 67.84 | 65.89 | 66.74 | 19,979,704 | +0.45(+0.68%) |
Mar 10, 2016 | 65.48 | 66.30 | 64.93 | 66.29 | 17,133,704 | +0.79(+1.21%) |
Mar 09, 2016 | 63.30 | 66.78 | 63.13 | 65.50 | 27,353,938 | +2.88(+4.60%) |
Mar 08, 2016 | 63.78 | 64.27 | 62.33 | 62.62 | 14,891,220 | -1.36(-2.13%) |
Mar 07, 2016 | 62.06 | 64.05 | 61.78 | 63.98 | 18,113,306 | +1.93(+3.12%) |
Mar 04, 2016 | 61.69 | 62.54 | 61.18 | 62.05 | 13,219,767 | +0.28(+0.46%) |
Mar 03, 2016 | 61.39 | 61.79 | 60.72 | 61.77 | 12,082,514 | +0.28(+0.45%) |
Mar 02, 2016 | 60.26 | 61.52 | 59.56 | 61.49 | 13,657,520 | +0.71(+1.17%) |
Mar 01, 2016 | 59.36 | 61.06 | 58.83 | 60.78 | 16,458,411 | +1.90(+3.22%) |
Feb 29, 2016 | 59.94 | 60.12 | 58.62 | 58.88 | 16,365,497 | -0.64(-1.08%) |
Feb 26, 2016 | 61.37 | 61.46 | 59.47 | 59.52 | 13,278,297 | -0.67(-1.11%) |
Feb 25, 2016 | 60.45 | 60.48 | 59.09 | 60.19 | 13,387,613 | +0.02(+0.04%) |
Feb 24, 2016 | 58.80 | 60.31 | 58.50 | 60.17 | 13,831,669 | +0.25(+0.42%) |
Feb 23, 2016 | 62.37 | 62.44 | 59.77 | 59.92 | 15,075,002 | -2.76(-4.40%) |
Feb 22, 2016 | 61.04 | 63.40 | 61.74 | 62.68 | 14,589,312 | +1.64(+2.68%) |
Feb 19, 2016 | 60.92 | 61.07 | 59.89 | 61.04 | 13,864,203 | -0.16(-0.27%) |
Feb 18, 2016 | 62.63 | 62.98 | 61.12 | 61.20 | 13,486,251 | -1.11(-1.79%) |
Feb 17, 2016 | 60.27 | 62.56 | 59.99 | 62.32 | 18,007,954 | +2.47(+4.13%) |
Feb 16, 2016 | 60.14 | 60.26 | 58.78 | 59.85 | 15,059,879 | +0.32(+0.53%) |
Feb 12, 2016 | 58.39 | 59.53 | 59.53 | 59.53 | 14,114,344 | +1.70(+2.94%) |
Feb 11, 2016 | 56.86 | 58.30 | 56.19 | 57.83 | 18,276,320 | -0.03(-0.06%) |
Feb 10, 2016 | 57.68 | 58.46 | 56.79 | 57.86 | 17,374,462 | +0.08(+0.14%) |
Feb 09, 2016 | 59.29 | 59.72 | 57.26 | 57.78 | 18,086,490 | -2.14(-3.57%) |
Feb 08, 2016 | 56.97 | 60.41 | 56.51 | 59.92 | 25,407,584 | +2.17(+3.75%) |
Feb 05, 2016 | 58.49 | 58.73 | 57.32 | 57.75 | 21,655,790 | -1.33(-2.25%) |
Feb 04, 2016 | 58.94 | 60.06 | 58.41 | 59.08 | 18,403,490 | +0.12(+0.20%) |
Feb 03, 2016 | 57.41 | 58.97 | 55.64 | 58.96 | 20,036,846 | +2.36(+4.16%) |
Feb 02, 2016 | 57.63 | 57.86 | 56.43 | 56.61 | 19,110,458 | -2.82(-4.75%) |
Feb 01, 2016 | 59.33 | 59.99 | 58.70 | 59.43 | 15,723,408 | -0.82(-1.36%) |
Jan 29, 2016 | 58.57 | 60.42 | 57.80 | 60.25 | 29,059,214 | +0.38(+0.64%) |
Jan 28, 2016 | 59.75 | 60.41 | 58.32 | 59.87 | 18,677,996 | +1.83(+3.16%) |
Jan 27, 2016 | 58.50 | 60.00 | 57.39 | 58.04 | 17,758,572 | -0.58(-0.99%) |
Jan 26, 2016 | 57.12 | 58.88 | 56.69 | 58.62 | 17,457,372 | +2.25(+3.99%) |
Jan 25, 2016 | 57.34 | 58.73 | 56.30 | 56.37 | 17,724,426 | -1.85(-3.17%) |
Jan 22, 2016 | 58.85 | 59.36 | 56.94 | 58.21 | 22,566,302 | +1.74(+3.07%) |
Jan 21, 2016 | 54.91 | 56.90 | 54.37 | 56.48 | 23,114,884 | +1.44(+2.62%) |
Jan 20, 2016 | 55.73 | 55.96 | 52.49 | 55.03 | 37,521,048 | -1.76(-3.10%) |
Jan 19, 2016 | 58.65 | 59.06 | 56.30 | 56.80 | 18,874,602 | -1.51(-2.58%) |
Jan 15, 2016 | 56.89 | 58.30 | 58.30 | 58.30 | 25,645,652 | -1.25(-2.11%) |
Jan 14, 2016 | 57.10 | 60.04 | 56.41 | 59.56 | 23,582,214 | +2.88(+5.09%) |
Jan 13, 2016 | 57.95 | 58.71 | 55.76 | 56.67 | 22,312,418 | -0.57(-1.00%) |
Jan 12, 2016 | 57.28 | 57.42 | 55.53 | 57.24 | 19,336,736 | +0.96(+1.71%) |
Jan 11, 2016 | 57.73 | 57.81 | 55.59 | 56.28 | 20,616,344 | -0.95(-1.66%) |
Jan 08, 2016 | 58.11 | 58.42 | 56.60 | 57.23 | 17,065,680 | -0.62(-1.07%) |
Jan 07, 2016 | 58.92 | 59.75 | 57.61 | 57.85 | 22,054,286 | -2.13(-3.54%) |
Jan 06, 2016 | 60.93 | 61.17 | 59.34 | 59.97 | 20,816,022 | -2.47(-3.95%) |
Jan 05, 2016 | 62.05 | 62.47 | 61.21 | 62.44 | 11,286,990 | +0.53(+0.86%) |
Jan 04, 2016 | 62.39 | 62.79 | 61.02 | 61.91 | 16,355,607 | -0.77(-1.23%) |
Dec 31, 2015 | 62.28 | 62.69 | 62.69 | 62.69 | 10,029,477 | -0.09(-0.14%) |
Dec 30, 2015 | 62.78 | 63.40 | 62.64 | 62.78 | 8,035,827 | -0.81(-1.27%) |
Dec 29, 2015 | 64.03 | 64.51 | 63.46 | 63.58 | 9,285,159 | +0.62(+0.99%) |
Dec 28, 2015 | 62.93 | 63.22 | 62.50 | 62.96 | 9,758,208 | -1.18(-1.84%) |
Dec 24, 2015 | 65.47 | 64.14 | 64.14 | 64.14 | 7,173,630 | -1.23(-1.88%) |
Dec 23, 2015 | 64.25 | 65.40 | 63.81 | 65.37 | 16,033,749 | +2.47(+3.92%) |
Dec 22, 2015 | 62.10 | 63.26 | 61.53 | 62.90 | 13,865,388 | +0.72(+1.15%) |
Dec 21, 2015 | 62.99 | 63.20 | 61.47 | 62.18 | 18,472,930 | -0.40(-0.63%) |
Dec 18, 2015 | 62.76 | 63.60 | 62.23 | 62.58 | 28,941,900 | -0.51(-0.81%) |
Dec 17, 2015 | 65.15 | 65.49 | 62.99 | 63.09 | 20,208,708 | -2.02(-3.10%) |
Dec 16, 2015 | 64.51 | 65.38 | 63.28 | 65.11 | 24,269,432 | +0.47(+0.73%) |
Dec 15, 2015 | 63.12 | 65.08 | 63.10 | 64.64 | 27,488,774 | +2.39(+3.84%) |
Dec 14, 2015 | 60.14 | 62.43 | 59.54 | 62.25 | 17,835,582 | +2.01(+3.34%) |
Dec 11, 2015 | 61.22 | 61.26 | 59.99 | 60.23 | 18,924,442 | -1.99(-3.20%) |
Dec 10, 2015 | 61.32 | 63.03 | 61.05 | 62.23 | 20,858,190 | +1.18(+1.94%) |
Dec 09, 2015 | 60.39 | 62.81 | 60.14 | 61.04 | 21,060,316 | +0.81(+1.34%) |
Dec 08, 2015 | 59.79 | 61.32 | 58.71 | 60.23 | 19,225,512 | -0.59(-0.96%) |
Dec 07, 2015 | 60.96 | 61.28 | 59.16 | 60.82 | 22,069,050 | -1.69(-2.71%) |
Dec 04, 2015 | 61.25 | 62.59 | 60.27 | 62.51 | 18,900,532 | +0.60(+0.97%) |
Dec 03, 2015 | 63.28 | 63.70 | 61.57 | 61.91 | 15,779,222 | -0.98(-1.55%) |
Dec 02, 2015 | 64.53 | 64.59 | 62.73 | 62.89 | 16,976,496 | -1.55(-2.41%) |
Dec 01, 2015 | 63.39 | 64.56 | 63.39 | 64.44 | 10,010,284 | +0.81(+1.27%) |
Nov 30, 2015 | 63.16 | 64.08 | 63.02 | 63.63 | 17,464,940 | +0.66(+1.05%) |
Nov 27, 2015 | 62.89 | 63.30 | 62.77 | 62.97 | 3,656,339 | -0.35(-0.55%) |
Nov 25, 2015 | 63.21 | 63.32 | 63.32 | 63.32 | 7,777,233 | -0.33(-0.53%) |
Nov 24, 2015 | 62.85 | 64.32 | 62.57 | 63.65 | 12,265,009 | +0.93(+1.49%) |
Nov 23, 2015 | 61.77 | 63.02 | 61.40 | 62.72 | 9,884,319 | +0.70(+1.12%) |
Nov 20, 2015 | 63.16 | 63.63 | 61.88 | 62.02 | 12,286,514 | -1.27(-2.00%) |
Nov 19, 2015 | 64.13 | 64.36 | 63.01 | 63.29 | 8,748,793 | -0.96(-1.50%) |
Nov 18, 2015 | 63.72 | 64.63 | 63.43 | 64.25 | 9,935,226 | +0.82(+1.30%) |
Nov 17, 2015 | 63.60 | 64.46 | 63.20 | 63.43 | 10,871,238 | -0.29(-0.46%) |
Nov 16, 2015 | 61.17 | 63.74 | 61.17 | 63.72 | 14,280,693 | +2.68(+4.38%) |
Nov 13, 2015 | 61.66 | 61.94 | 60.71 | 61.05 | 11,151,253 | -0.81(-1.31%) |
Nov 12, 2015 | 62.47 | 62.75 | 61.44 | 61.86 | 13,002,008 | -1.60(-2.53%) |
Nov 11, 2015 | 64.29 | 64.51 | 63.24 | 63.46 | 8,839,532 | -0.72(-1.12%) |
Nov 10, 2015 | 63.40 | 64.36 | 63.22 | 64.18 | 9,911,383 | +0.63(+0.99%) |
Nov 09, 2015 | 64.35 | 65.02 | 63.40 | 63.55 | 11,124,155 | -1.18(-1.82%) |
Nov 06, 2015 | 64.51 | 64.76 | 63.17 | 64.73 | 13,994,852 | -0.36(-0.55%) |
Nov 05, 2015 | 66.12 | 66.47 | 64.94 | 65.09 | 16,244,240 | -1.53(-2.29%) |
Nov 04, 2015 | 67.48 | 67.53 | 66.14 | 66.62 | 17,327,786 | -0.94(-1.40%) |
Nov 03, 2015 | 65.69 | 67.90 | 65.69 | 67.56 | 25,665,462 | +2.19(+3.35%) |
Nov 02, 2015 | 62.38 | 65.59 | 62.29 | 65.37 | 20,736,404 | +2.81(+4.49%) |
Oct 30, 2015 | 62.74 | 63.32 | 61.55 | 62.56 | 16,791,280 | +0.68(+1.10%) |
Oct 29, 2015 | 61.49 | 62.60 | 61.36 | 61.88 | 9,711,923 | +0.07(+0.11%) |
Oct 28, 2015 | 60.72 | 62.04 | 60.52 | 61.81 | 11,963,825 | +1.44(+2.38%) |
Oct 27, 2015 | 60.39 | 60.55 | 59.71 | 60.37 | 13,551,020 | -0.74(-1.21%) |
Oct 26, 2015 | 62.56 | 62.56 | 60.98 | 61.11 | 12,500,552 | -1.70(-2.71%) |
Oct 23, 2015 | 62.47 | 63.29 | 62.02 | 62.81 | 11,816,796 | -0.26(-0.41%) |
Oct 22, 2015 | 61.78 | 63.20 | 61.78 | 63.07 | 13,031,616 | +1.58(+2.56%) |
Oct 21, 2015 | 61.57 | 62.39 | 61.36 | 61.50 | 10,794,140 | -0.45(-0.73%) |
Oct 20, 2015 | 61.61 | 62.29 | 61.54 | 61.95 | 11,942,155 | -0.03(-0.04%) |
Oct 19, 2015 | 62.20 | 62.33 | 61.42 | 61.98 | 12,928,657 | -0.87(-1.38%) |
Oct 16, 2015 | 63.02 | 63.10 | 61.97 | 62.84 | 11,361,275 | +0.39(+0.63%) |
Oct 15, 2015 | 61.72 | 62.56 | 60.88 | 62.45 | 13,015,268 | +0.66(+1.07%) |
Oct 14, 2015 | 60.74 | 61.94 | 60.38 | 61.79 | 14,138,444 | +0.95(+1.56%) |
Oct 13, 2015 | 60.44 | 61.23 | 60.09 | 60.84 | 11,639,134 | -0.25(-0.41%) |
Oct 12, 2015 | 61.86 | 61.94 | 60.49 | 61.09 | 11,501,142 | -0.57(-0.93%) |
Oct 09, 2015 | 62.09 | 62.23 | 61.04 | 61.66 | 14,542,342 | -0.23(-0.38%) |
Oct 08, 2015 | 60.50 | 62.05 | 60.44 | 61.89 | 16,412,569 | +1.23(+2.03%) |
Oct 07, 2015 | 60.75 | 61.62 | 59.40 | 60.66 | 25,697,348 | +0.78(+1.30%) |
Oct 06, 2015 | 57.95 | 60.33 | 57.87 | 59.88 | 27,449,142 | +2.04(+3.52%) |
Oct 05, 2015 | 56.73 | 57.96 | 56.69 | 57.85 | 20,621,010 | +1.71(+3.04%) |
Oct 02, 2015 | 53.52 | 56.14 | 53.22 | 56.14 | 18,959,482 | +2.21(+4.10%) |