Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 55.49 | 59.72 | 55.49 | 58.62 | 6,291,056 | +3.46(+6.27%) |
Oct 28, 2016 | 55.86 | 56.21 | 55.00 | 55.16 | 2,500,921 | -0.77(-1.38%) |
Oct 27, 2016 | 56.89 | 57.07 | 55.87 | 55.93 | 1,747,239 | -0.93(-1.64%) |
Oct 26, 2016 | 57.79 | 57.88 | 56.77 | 56.86 | 2,802,741 | -1.43(-2.45%) |
Oct 25, 2016 | 58.27 | 58.95 | 58.11 | 58.29 | 2,054,019 | +0.19(+0.33%) |
Oct 24, 2016 | 61.55 | 61.55 | 57.58 | 58.10 | 6,225,425 | -2.86(-4.69%) |
Oct 21, 2016 | 60.82 | 61.11 | 60.24 | 60.96 | 2,525,925 | -0.14(-0.23%) |
Oct 20, 2016 | 62.74 | 62.74 | 61.05 | 61.10 | 2,925,253 | -1.68(-2.68%) |
Oct 19, 2016 | 62.55 | 62.82 | 62.06 | 62.78 | 1,614,675 | +0.27(+0.43%) |
Oct 18, 2016 | 62.82 | 62.98 | 62.45 | 62.51 | 1,508,531 | +0.25(+0.40%) |
Oct 17, 2016 | 62.80 | 62.97 | 62.12 | 62.26 | 1,439,796 | -0.59(-0.94%) |
Oct 14, 2016 | 63.02 | 63.34 | 62.84 | 62.85 | 1,329,729 | -0.14(-0.22%) |
Oct 13, 2016 | 62.30 | 63.12 | 61.74 | 62.99 | 1,431,767 | +0.33(+0.53%) |
Oct 12, 2016 | 62.01 | 62.88 | 62.01 | 62.66 | 2,332,950 | +0.66(+1.06%) |
Oct 11, 2016 | 63.61 | 63.61 | 61.95 | 62.00 | 2,447,966 | -1.70(-2.67%) |
Oct 10, 2016 | 63.79 | 64.40 | 63.70 | 63.70 | 1,201,493 | +0.27(+0.43%) |
Oct 07, 2016 | 64.27 | 64.43 | 63.01 | 63.43 | 1,828,425 | -0.85(-1.32%) |
Oct 06, 2016 | 63.88 | 64.50 | 63.35 | 64.28 | 1,504,168 | +0.17(+0.27%) |
Oct 05, 2016 | 64.33 | 64.66 | 64.01 | 64.11 | 1,226,443 | -0.23(-0.36%) |
Oct 04, 2016 | 64.15 | 64.58 | 63.90 | 64.34 | 1,706,899 | +0.24(+0.37%) |
Oct 03, 2016 | 65.69 | 65.89 | 63.72 | 64.10 | 2,880,196 | -1.97(-2.98%) |
Sep 30, 2016 | 65.50 | 66.36 | 64.72 | 66.07 | 3,476,129 | +0.61(+0.93%) |
Sep 29, 2016 | 66.18 | 66.36 | 65.29 | 65.46 | 1,519,131 | -0.75(-1.13%) |
Sep 28, 2016 | 66.22 | 66.30 | 65.45 | 66.21 | 1,729,807 | -0.12(-0.18%) |
Sep 27, 2016 | 66.09 | 66.58 | 65.84 | 66.33 | 1,783,990 | +0.18(+0.27%) |
Sep 26, 2016 | 66.09 | 66.35 | 65.95 | 66.15 | 1,673,784 | -0.35(-0.53%) |
Sep 23, 2016 | 66.58 | 66.82 | 66.20 | 66.50 | 1,792,714 | -0.22(-0.33%) |
Sep 22, 2016 | 65.98 | 66.88 | 65.97 | 66.72 | 1,650,675 | +0.89(+1.35%) |
Sep 21, 2016 | 64.98 | 65.87 | 64.97 | 65.83 | 1,530,014 | +0.84(+1.29%) |
Sep 20, 2016 | 65.99 | 65.99 | 64.94 | 64.99 | 1,873,187 | +1.39(+2.19%) |
Sep 19, 2016 | 64.48 | 64.85 | 63.38 | 63.60 | 1,776,819 | -0.84(-1.30%) |
Sep 16, 2016 | 63.95 | 64.56 | 63.57 | 64.44 | 2,480,597 | +0.37(+0.58%) |
Sep 15, 2016 | 63.19 | 64.35 | 63.09 | 64.07 | 1,691,268 | +0.73(+1.15%) |
Sep 14, 2016 | 64.13 | 64.27 | 63.25 | 63.34 | 2,097,465 | -0.61(-0.95%) |
Sep 13, 2016 | 64.22 | 64.51 | 63.73 | 63.95 | 2,228,295 | -0.76(-1.17%) |
Sep 12, 2016 | 63.08 | 64.97 | 63.08 | 64.71 | 2,062,740 | +1.06(+1.67%) |
Sep 09, 2016 | 63.92 | 64.31 | 63.53 | 63.65 | 1,761,062 | -0.78(-1.21%) |
Sep 08, 2016 | 64.64 | 64.64 | 64.17 | 64.43 | 1,144,090 | +0.10(+0.16%) |
Sep 07, 2016 | 64.06 | 64.77 | 64.06 | 64.33 | 1,236,504 | +0.27(+0.42%) |
Sep 06, 2016 | 64.01 | 64.40 | 63.36 | 64.06 | 1,421,532 | -0.72(-1.11%) |
Sep 02, 2016 | 64.35 | 64.78 | 64.78 | 64.78 | 1,390,500 | +0.59(+0.92%) |
Sep 01, 2016 | 64.51 | 64.60 | 63.83 | 64.19 | 2,346,029 | -0.44(-0.68%) |
Aug 31, 2016 | 64.98 | 64.98 | 64.02 | 64.63 | 1,698,953 | -0.03(-0.05%) |
Aug 30, 2016 | 64.32 | 64.84 | 64.32 | 64.66 | 1,404,239 | +0.25(+0.39%) |
Aug 29, 2016 | 63.76 | 64.56 | 63.76 | 64.41 | 1,205,779 | +0.73(+1.15%) |
Aug 26, 2016 | 64.17 | 64.41 | 63.30 | 63.68 | 2,155,025 | -0.56(-0.87%) |
Aug 25, 2016 | 64.30 | 64.60 | 64.05 | 64.24 | 1,309,740 | -0.27(-0.42%) |
Aug 24, 2016 | 65.50 | 65.75 | 64.46 | 64.51 | 2,248,972 | -0.94(-1.44%) |
Aug 23, 2016 | 65.51 | 65.88 | 65.12 | 65.45 | 2,324,963 | +0.28(+0.43%) |
Aug 22, 2016 | 64.63 | 65.61 | 64.52 | 65.17 | 3,533,164 | +0.69(+1.07%) |
Aug 19, 2016 | 63.98 | 64.94 | 62.76 | 64.48 | 6,543,344 | -3.17(-4.69%) |
Aug 18, 2016 | 67.34 | 67.98 | 67.23 | 67.65 | 1,714,710 | +0.45(+0.67%) |
Aug 17, 2016 | 68.26 | 68.48 | 66.75 | 67.20 | 2,817,165 | -1.06(-1.55%) |
Aug 16, 2016 | 68.22 | 68.50 | 67.19 | 68.26 | 2,292,837 | -0.07(-0.10%) |
Aug 15, 2016 | 69.20 | 69.35 | 68.32 | 68.33 | 2,174,548 | -0.82(-1.19%) |
Aug 12, 2016 | 70.08 | 70.11 | 68.98 | 69.15 | 1,798,078 | -0.94(-1.34%) |
Aug 11, 2016 | 70.16 | 70.56 | 69.51 | 70.09 | 2,211,723 | -0.02(-0.03%) |
Aug 10, 2016 | 72.09 | 72.25 | 69.94 | 70.11 | 2,725,317 | -2.20(-3.04%) |
Aug 09, 2016 | 73.36 | 74.15 | 71.40 | 72.31 | 3,928,423 | -3.05(-4.05%) |
Aug 08, 2016 | 76.93 | 76.94 | 75.25 | 75.36 | 1,930,371 | -1.60(-2.08%) |
Aug 05, 2016 | 76.25 | 76.97 | 76.19 | 76.96 | 869,666 | +1.05(+1.38%) |
Aug 04, 2016 | 76.09 | 76.33 | 75.77 | 75.91 | 672,574 | -0.17(-0.22%) |
Aug 03, 2016 | 75.89 | 76.14 | 75.73 | 76.08 | 817,237 | +0.08(+0.11%) |
Aug 02, 2016 | 76.93 | 77.00 | 75.80 | 76.00 | 913,901 | -1.00(-1.30%) |
Aug 01, 2016 | 77.63 | 77.90 | 76.87 | 77.00 | 595,316 | -0.54(-0.70%) |
Jul 29, 2016 | 76.62 | 77.61 | 76.39 | 77.54 | 1,035,031 | +0.78(+1.02%) |
Jul 28, 2016 | 76.45 | 76.86 | 76.13 | 76.76 | 597,380 | +0.21(+0.27%) |
Jul 27, 2016 | 78.00 | 78.00 | 76.30 | 76.55 | 1,728,956 | -1.63(-2.08%) |
Jul 26, 2016 | 77.85 | 78.40 | 77.72 | 78.18 | 573,434 | +0.24(+0.31%) |
Jul 25, 2016 | 77.68 | 78.07 | 77.50 | 77.94 | 843,967 | +0.03(+0.04%) |
Jul 22, 2016 | 77.71 | 78.33 | 77.40 | 77.91 | 3,519,291 | +0.33(+0.43%) |
Jul 21, 2016 | 77.65 | 78.01 | 77.26 | 77.58 | 682,577 | -0.04(-0.05%) |
Jul 20, 2016 | 77.58 | 77.85 | 77.23 | 77.62 | 839,652 | +0.27(+0.35%) |
Jul 19, 2016 | 77.32 | 77.62 | 77.04 | 77.35 | 592,563 | -0.16(-0.21%) |
Jul 18, 2016 | 77.70 | 77.92 | 77.18 | 77.51 | 704,691 | -0.22(-0.28%) |
Jul 15, 2016 | 77.97 | 78.05 | 77.48 | 77.73 | 526,088 | +0.00(+0.00%) |
Jul 14, 2016 | 78.45 | 78.50 | 77.68 | 77.73 | 922,516 | -0.26(-0.33%) |
Jul 13, 2016 | 77.97 | 78.29 | 77.69 | 77.99 | 733,912 | +0.14(+0.18%) |
Jul 12, 2016 | 78.59 | 78.77 | 77.81 | 77.85 | 892,418 | -0.59(-0.75%) |
Jul 11, 2016 | 78.36 | 78.65 | 78.20 | 78.44 | 754,658 | +0.37(+0.47%) |
Jul 08, 2016 | 77.36 | 78.21 | 77.30 | 78.07 | 743,856 | +1.15(+1.50%) |
Jul 07, 2016 | 76.68 | 77.18 | 76.48 | 76.92 | 1,150,918 | +0.24(+0.31%) |
Jul 06, 2016 | 76.45 | 76.81 | 76.06 | 76.68 | 1,080,473 | +0.31(+0.41%) |
Jul 05, 2016 | 76.88 | 76.88 | 76.08 | 76.37 | 672,347 | -0.95(-1.23%) |
Jul 01, 2016 | 77.50 | 77.32 | 77.32 | 77.32 | 542,700 | +0.00(+0.00%) |
Jun 30, 2016 | 76.85 | 77.33 | 76.11 | 77.32 | 926,477 | +0.64(+0.83%) |
Jun 29, 2016 | 75.29 | 76.79 | 75.13 | 76.68 | 747,482 | +2.07(+2.77%) |
Jun 28, 2016 | 74.30 | 74.96 | 73.98 | 74.61 | 944,817 | +0.83(+1.12%) |
Jun 27, 2016 | 75.18 | 75.34 | 73.53 | 73.78 | 1,031,940 | -1.92(-2.54%) |
Jun 24, 2016 | 75.15 | 76.57 | 77.15 | 75.70 | 1,626,300 | -1.45(-1.88%) |
Jun 23, 2016 | 76.76 | 77.15 | 76.50 | 77.15 | 509,289 | +0.97(+1.27%) |
Jun 22, 2016 | 75.82 | 76.41 | 75.46 | 76.18 | 622,506 | +0.53(+0.70%) |
Jun 21, 2016 | 76.11 | 76.11 | 75.41 | 75.65 | 565,459 | -0.12(-0.16%) |
Jun 20, 2016 | 75.82 | 76.39 | 75.38 | 75.77 | 793,161 | +0.66(+0.88%) |
Jun 17, 2016 | 75.71 | 75.79 | 74.84 | 75.11 | 1,299,446 | -0.57(-0.75%) |
Jun 16, 2016 | 75.19 | 75.79 | 74.79 | 75.68 | 863,232 | +0.23(+0.30%) |
Jun 15, 2016 | 75.76 | 76.17 | 75.37 | 75.45 | 780,415 | -0.18(-0.24%) |
Jun 14, 2016 | 75.33 | 75.69 | 74.93 | 75.63 | 486,911 | +0.07(+0.09%) |
Jun 13, 2016 | 75.64 | 76.16 | 75.54 | 75.56 | 923,714 | -0.52(-0.68%) |
Jun 10, 2016 | 76.73 | 76.90 | 75.75 | 76.08 | 687,782 | -1.13(-1.46%) |
Jun 09, 2016 | 76.81 | 77.30 | 76.41 | 77.21 | 614,694 | +0.31(+0.40%) |
Jun 08, 2016 | 77.08 | 77.45 | 76.47 | 76.90 | 976,973 | -0.04(-0.05%) |
Jun 07, 2016 | 77.03 | 77.16 | 76.73 | 76.94 | 742,298 | -0.06(-0.08%) |
Jun 06, 2016 | 77.01 | 77.32 | 76.01 | 77.00 | 1,116,498 | -0.15(-0.19%) |
Jun 03, 2016 | 77.73 | 77.73 | 77.08 | 77.15 | 804,600 | -0.78(-1.00%) |
Jun 02, 2016 | 77.53 | 77.93 | 77.18 | 77.93 | 758,628 | +0.40(+0.52%) |
Jun 01, 2016 | 77.11 | 77.70 | 76.65 | 77.53 | 734,709 | +0.21(+0.27%) |
May 31, 2016 | 76.97 | 77.42 | 76.86 | 77.32 | 993,930 | +0.27(+0.35%) |
May 27, 2016 | 77.15 | 77.05 | 77.05 | 77.05 | 630,200 | +0.10(+0.13%) |
May 26, 2016 | 77.05 | 77.33 | 76.75 | 76.95 | 886,724 | -0.20(-0.26%) |
May 25, 2016 | 77.42 | 77.98 | 76.87 | 77.15 | 1,126,200 | -0.20(-0.26%) |
May 24, 2016 | 77.01 | 77.50 | 76.71 | 77.35 | 830,122 | +0.57(+0.74%) |
May 23, 2016 | 77.24 | 77.52 | 76.58 | 76.78 | 855,870 | -0.59(-0.76%) |
May 20, 2016 | 77.61 | 77.99 | 76.78 | 77.37 | 1,434,141 | +0.03(+0.04%) |
May 19, 2016 | 76.72 | 78.00 | 76.45 | 77.34 | 879,678 | +0.49(+0.64%) |
May 18, 2016 | 76.83 | 77.15 | 76.09 | 76.85 | 2,396,514 | +0.09(+0.12%) |
May 17, 2016 | 76.93 | 77.80 | 76.50 | 76.76 | 1,304,970 | -0.31(-0.40%) |
May 16, 2016 | 75.40 | 77.13 | 75.16 | 77.07 | 1,255,056 | +1.65(+2.19%) |
May 13, 2016 | 75.58 | 76.08 | 75.14 | 75.42 | 606,246 | -0.17(-0.22%) |
May 12, 2016 | 76.50 | 76.66 | 74.81 | 75.59 | 877,233 | -0.73(-0.96%) |
May 11, 2016 | 76.59 | 77.16 | 76.30 | 76.32 | 745,767 | -0.17(-0.22%) |
May 10, 2016 | 76.19 | 76.63 | 75.84 | 76.49 | 1,057,139 | +0.45(+0.59%) |
May 09, 2016 | 75.62 | 76.28 | 75.44 | 76.04 | 1,069,475 | +0.34(+0.45%) |
May 06, 2016 | 75.70 | 75.92 | 75.02 | 75.70 | 1,277,710 | -0.13(-0.17%) |
May 05, 2016 | 74.19 | 76.93 | 74.19 | 75.83 | 2,786,352 | +2.59(+3.54%) |
May 04, 2016 | 73.55 | 73.93 | 73.15 | 73.24 | 1,543,539 | -0.47(-0.64%) |
May 03, 2016 | 73.06 | 74.01 | 72.97 | 73.71 | 1,014,277 | +0.07(+0.10%) |
May 02, 2016 | 74.34 | 74.53 | 73.03 | 73.64 | 1,550,486 | -0.26(-0.35%) |
Apr 29, 2016 | 74.44 | 74.88 | 73.36 | 73.90 | 1,137,461 | -0.88(-1.18%) |
Apr 28, 2016 | 74.67 | 75.38 | 74.61 | 74.78 | 569,834 | -0.34(-0.45%) |
Apr 27, 2016 | 75.14 | 75.31 | 74.22 | 75.12 | 720,520 | +0.21(+0.28%) |
Apr 26, 2016 | 75.00 | 75.17 | 74.63 | 74.91 | 862,385 | +0.20(+0.27%) |
Apr 25, 2016 | 74.55 | 75.24 | 74.20 | 74.71 | 744,794 | -0.19(-0.25%) |
Apr 22, 2016 | 74.55 | 75.17 | 74.48 | 74.90 | 753,059 | +0.45(+0.60%) |
Apr 21, 2016 | 74.77 | 75.09 | 74.11 | 74.45 | 966,936 | -0.39(-0.52%) |
Apr 20, 2016 | 75.13 | 75.16 | 74.48 | 74.84 | 727,442 | -0.10(-0.13%) |
Apr 19, 2016 | 74.81 | 75.18 | 74.48 | 74.94 | 680,609 | +0.46(+0.62%) |
Apr 18, 2016 | 74.03 | 74.55 | 73.83 | 74.48 | 737,407 | +0.27(+0.36%) |
Apr 15, 2016 | 74.17 | 74.48 | 73.47 | 74.21 | 626,749 | +0.01(+0.01%) |
Apr 14, 2016 | 74.37 | 74.56 | 73.98 | 74.20 | 737,738 | +0.01(+0.01%) |
Apr 13, 2016 | 74.03 | 74.27 | 73.77 | 74.19 | 626,837 | +0.41(+0.56%) |
Apr 12, 2016 | 73.45 | 74.00 | 73.31 | 73.78 | 684,981 | +0.36(+0.49%) |
Apr 11, 2016 | 74.18 | 74.34 | 73.23 | 73.42 | 808,782 | -0.68(-0.92%) |
Apr 08, 2016 | 74.40 | 74.90 | 73.85 | 74.10 | 814,903 | +0.15(+0.20%) |
Apr 07, 2016 | 74.30 | 74.94 | 73.68 | 73.95 | 753,396 | -0.58(-0.78%) |
Apr 06, 2016 | 73.13 | 74.69 | 73.12 | 74.53 | 851,523 | +1.50(+2.05%) |
Apr 05, 2016 | 73.03 | 73.42 | 72.31 | 73.03 | 1,472,619 | -0.44(-0.60%) |
Apr 04, 2016 | 74.18 | 74.46 | 73.20 | 73.47 | 1,063,018 | -0.50(-0.68%) |
Apr 01, 2016 | 73.05 | 74.08 | 72.54 | 73.97 | 823,183 | +0.59(+0.80%) |
Mar 31, 2016 | 72.88 | 74.18 | 72.88 | 73.38 | 1,127,919 | +0.35(+0.48%) |
Mar 30, 2016 | 73.03 | 73.32 | 72.47 | 73.03 | 531,730 | +0.32(+0.44%) |
Mar 29, 2016 | 71.53 | 72.78 | 71.12 | 72.71 | 641,737 | +1.21(+1.69%) |
Mar 28, 2016 | 71.55 | 71.94 | 71.14 | 71.50 | 420,388 | -0.05(-0.07%) |
Mar 24, 2016 | 71.62 | 71.55 | 71.55 | 71.55 | 673,900 | -0.77(-1.06%) |
Mar 23, 2016 | 72.68 | 73.00 | 71.79 | 72.32 | 686,012 | -0.37(-0.51%) |
Mar 22, 2016 | 72.08 | 72.95 | 71.84 | 72.69 | 804,805 | +0.40(+0.55%) |
Mar 21, 2016 | 72.40 | 72.73 | 71.78 | 72.29 | 685,717 | -0.45(-0.62%) |
Mar 18, 2016 | 71.24 | 73.16 | 71.06 | 72.74 | 1,614,337 | +1.79(+2.52%) |
Mar 17, 2016 | 70.17 | 71.06 | 69.48 | 70.95 | 1,373,469 | +0.79(+1.13%) |
Mar 16, 2016 | 69.59 | 70.53 | 69.27 | 70.16 | 1,069,591 | +0.34(+0.49%) |
Mar 15, 2016 | 70.40 | 70.75 | 69.48 | 69.82 | 1,402,073 | -1.10(-1.55%) |
Mar 14, 2016 | 70.96 | 71.90 | 70.61 | 70.92 | 1,033,108 | -0.13(-0.18%) |
Mar 11, 2016 | 70.52 | 71.16 | 70.17 | 71.05 | 785,226 | +1.21(+1.73%) |
Mar 10, 2016 | 70.46 | 71.08 | 69.30 | 69.84 | 638,985 | -0.33(-0.47%) |
Mar 09, 2016 | 70.21 | 70.27 | 69.61 | 70.17 | 1,009,962 | +0.42(+0.60%) |
Mar 08, 2016 | 70.65 | 71.08 | 69.62 | 69.75 | 1,306,337 | -1.18(-1.66%) |
Mar 07, 2016 | 70.17 | 71.28 | 69.95 | 70.93 | 928,510 | +0.42(+0.60%) |
Mar 04, 2016 | 70.18 | 70.89 | 69.56 | 70.51 | 1,572,909 | +0.43(+0.61%) |
Mar 03, 2016 | 68.10 | 70.29 | 68.10 | 70.08 | 1,836,683 | +1.90(+2.79%) |
Mar 02, 2016 | 67.83 | 68.46 | 67.10 | 68.18 | 1,048,737 | -0.03(-0.04%) |
Mar 01, 2016 | 66.55 | 68.21 | 66.30 | 68.21 | 1,400,898 | +2.24(+3.40%) |
Feb 29, 2016 | 66.29 | 66.80 | 65.89 | 65.97 | 1,669,505 | -0.49(-0.74%) |
Feb 26, 2016 | 65.67 | 66.89 | 65.67 | 66.46 | 1,321,641 | +1.13(+1.73%) |
Feb 25, 2016 | 64.46 | 65.35 | 64.15 | 65.33 | 896,105 | +1.19(+1.86%) |
Feb 24, 2016 | 63.70 | 64.19 | 62.96 | 64.14 | 838,669 | -0.14(-0.22%) |
Feb 23, 2016 | 64.59 | 64.90 | 64.15 | 64.28 | 1,064,203 | -0.57(-0.88%) |
Feb 22, 2016 | 64.23 | 64.91 | 64.00 | 64.85 | 770,071 | +1.05(+1.65%) |
Feb 19, 2016 | 64.44 | 64.47 | 63.57 | 63.80 | 1,586,846 | -0.70(-1.09%) |
Feb 18, 2016 | 64.45 | 64.98 | 63.93 | 64.50 | 1,011,757 | +0.41(+0.64%) |
Feb 17, 2016 | 62.86 | 64.14 | 62.66 | 64.09 | 1,297,223 | +1.45(+2.31%) |
Feb 16, 2016 | 62.74 | 62.74 | 61.92 | 62.64 | 2,019,769 | +0.08(+0.13%) |
Feb 12, 2016 | 61.62 | 62.56 | 62.56 | 62.56 | 2,348,900 | -0.01(-0.02%) |
Feb 11, 2016 | 62.50 | 63.43 | 62.44 | 62.57 | 1,843,826 | -1.09(-1.71%) |
Feb 10, 2016 | 62.75 | 64.19 | 62.73 | 63.66 | 1,275,110 | +1.41(+2.27%) |
Feb 09, 2016 | 61.83 | 62.83 | 61.75 | 62.25 | 1,300,150 | +0.01(+0.02%) |
Feb 08, 2016 | 63.28 | 63.31 | 61.89 | 62.24 | 2,264,893 | -1.66(-2.60%) |
Feb 05, 2016 | 65.13 | 65.34 | 63.65 | 63.90 | 910,552 | -1.55(-2.37%) |
Feb 04, 2016 | 65.05 | 65.83 | 64.78 | 65.45 | 1,124,846 | +0.01(+0.02%) |
Feb 03, 2016 | 66.48 | 66.53 | 64.54 | 65.44 | 1,534,630 | -0.82(-1.24%) |
Feb 02, 2016 | 66.95 | 67.13 | 65.90 | 66.26 | 1,035,321 | -1.15(-1.71%) |
Feb 01, 2016 | 66.73 | 67.50 | 66.45 | 67.41 | 883,544 | +0.29(+0.43%) |
Jan 29, 2016 | 64.82 | 67.12 | 64.56 | 67.12 | 2,119,539 | +2.67(+4.14%) |
Jan 28, 2016 | 66.11 | 66.51 | 64.32 | 64.45 | 1,216,649 | -1.27(-1.93%) |
Jan 27, 2016 | 66.68 | 66.94 | 65.18 | 65.72 | 998,241 | -0.80(-1.20%) |
Jan 26, 2016 | 66.24 | 66.63 | 65.72 | 66.52 | 528,092 | +0.57(+0.86%) |
Jan 25, 2016 | 66.72 | 67.17 | 65.88 | 65.95 | 742,998 | -0.94(-1.41%) |
Jan 22, 2016 | 65.79 | 67.05 | 65.66 | 66.89 | 1,011,492 | +1.69(+2.59%) |
Jan 21, 2016 | 65.48 | 65.97 | 64.71 | 65.20 | 974,479 | -0.21(-0.32%) |
Jan 20, 2016 | 64.98 | 65.89 | 63.38 | 65.41 | 1,178,197 | -0.30(-0.46%) |
Jan 19, 2016 | 66.81 | 67.11 | 64.91 | 65.71 | 1,336,768 | -0.76(-1.14%) |
Jan 15, 2016 | 66.29 | 66.47 | 66.47 | 66.47 | 1,552,900 | -0.98(-1.45%) |
Jan 14, 2016 | 66.15 | 67.83 | 65.82 | 67.45 | 1,769,501 | +1.32(+2.00%) |
Jan 13, 2016 | 67.40 | 67.73 | 65.95 | 66.13 | 1,539,437 | -1.32(-1.96%) |
Jan 12, 2016 | 67.49 | 68.42 | 66.62 | 67.45 | 1,151,128 | +0.22(+0.33%) |
Jan 11, 2016 | 67.72 | 68.30 | 66.67 | 67.23 | 2,125,802 | -0.44(-0.65%) |
Jan 08, 2016 | 67.75 | 68.59 | 67.60 | 67.67 | 1,950,534 | +0.05(+0.07%) |
Jan 07, 2016 | 67.36 | 68.10 | 67.30 | 67.62 | 1,914,765 | -0.54(-0.79%) |
Jan 06, 2016 | 68.22 | 69.19 | 67.92 | 68.16 | 2,706,162 | -0.96(-1.39%) |
Jan 05, 2016 | 68.72 | 69.54 | 68.72 | 69.12 | 1,239,432 | +0.45(+0.66%) |
Jan 04, 2016 | 68.81 | 68.89 | 68.28 | 68.67 | 1,819,680 | -1.04(-1.49%) |
Dec 31, 2015 | 69.82 | 69.71 | 69.71 | 69.71 | 1,025,300 | -0.31(-0.44%) |
Dec 30, 2015 | 70.51 | 70.75 | 69.96 | 70.02 | 1,237,177 | -0.59(-0.84%) |
Dec 29, 2015 | 70.43 | 70.88 | 70.22 | 70.61 | 513,816 | +0.39(+0.56%) |
Dec 28, 2015 | 70.05 | 70.27 | 69.87 | 70.22 | 735,945 | +0.08(+0.11%) |
Dec 24, 2015 | 70.14 | 70.14 | 70.14 | 70.14 | 318,300 | -0.16(-0.23%) |
Dec 23, 2015 | 69.81 | 70.47 | 69.57 | 70.30 | 1,416,479 | +0.73(+1.05%) |
Dec 22, 2015 | 69.37 | 69.87 | 68.78 | 69.57 | 1,884,410 | +0.57(+0.83%) |
Dec 21, 2015 | 67.97 | 69.55 | 67.85 | 69.00 | 2,844,576 | +1.21(+1.78%) |
Dec 18, 2015 | 67.95 | 68.13 | 67.79 | 67.79 | 5,974,490 | -0.33(-0.48%) |
Dec 17, 2015 | 68.05 | 68.82 | 68.00 | 68.12 | 4,995,041 | -0.01(-0.01%) |
Dec 16, 2015 | 68.17 | 68.61 | 67.64 | 68.13 | 2,824,929 | +0.11(+0.16%) |
Dec 15, 2015 | 68.55 | 68.90 | 67.92 | 68.02 | 1,979,727 | -0.05(-0.07%) |
Dec 14, 2015 | 69.79 | 70.11 | 67.34 | 68.07 | 1,808,038 | -1.64(-2.35%) |
Dec 11, 2015 | 70.30 | 70.62 | 69.52 | 69.71 | 1,021,305 | -1.29(-1.82%) |
Dec 10, 2015 | 70.81 | 71.29 | 70.58 | 71.00 | 867,559 | +0.14(+0.20%) |
Dec 09, 2015 | 71.02 | 71.94 | 70.66 | 70.86 | 1,099,961 | -0.51(-0.71%) |
Dec 08, 2015 | 71.44 | 71.58 | 70.92 | 71.37 | 1,783,387 | -0.18(-0.25%) |
Dec 07, 2015 | 72.20 | 72.28 | 71.39 | 71.55 | 1,695,535 | -0.67(-0.93%) |
Dec 04, 2015 | 71.99 | 72.71 | 71.68 | 72.22 | 2,646,794 | +0.55(+0.77%) |
Dec 03, 2015 | 72.75 | 73.07 | 71.33 | 71.67 | 1,013,667 | -1.10(-1.51%) |
Dec 02, 2015 | 73.43 | 73.89 | 72.65 | 72.77 | 945,478 | -0.75(-1.02%) |
Dec 01, 2015 | 73.41 | 73.93 | 73.17 | 73.52 | 1,669,025 | +0.48(+0.66%) |
Nov 30, 2015 | 74.61 | 74.92 | 72.97 | 73.04 | 2,400,309 | -1.28(-1.72%) |
Nov 27, 2015 | 73.89 | 74.40 | 73.51 | 74.32 | 1,226,117 | +0.57(+0.77%) |
Nov 25, 2015 | 73.56 | 73.75 | 73.75 | 73.75 | 1,118,700 | +0.25(+0.34%) |
Nov 24, 2015 | 72.81 | 73.71 | 72.64 | 73.50 | 1,181,693 | +0.09(+0.12%) |
Nov 23, 2015 | 73.57 | 73.98 | 73.18 | 73.41 | 1,299,369 | -0.12(-0.16%) |
Nov 20, 2015 | 73.21 | 73.65 | 72.96 | 73.53 | 1,000,124 | +0.32(+0.44%) |
Nov 19, 2015 | 73.74 | 73.76 | 72.58 | 73.21 | 1,281,582 | -0.78(-1.05%) |
Nov 18, 2015 | 73.41 | 74.09 | 73.20 | 73.99 | 1,526,591 | +0.84(+1.15%) |
Nov 17, 2015 | 73.50 | 73.81 | 72.78 | 73.15 | 1,427,822 | -0.36(-0.49%) |
Nov 16, 2015 | 72.49 | 73.54 | 72.28 | 73.51 | 1,194,999 | +0.93(+1.28%) |
Nov 13, 2015 | 73.06 | 73.58 | 72.52 | 72.58 | 1,223,210 | -0.66(-0.90%) |
Nov 12, 2015 | 74.69 | 74.71 | 73.19 | 73.24 | 1,224,603 | -1.73(-2.31%) |
Nov 11, 2015 | 76.39 | 76.56 | 74.86 | 74.97 | 883,202 | -1.14(-1.50%) |
Nov 10, 2015 | 75.66 | 76.31 | 75.66 | 76.11 | 1,158,427 | +0.52(+0.69%) |
Nov 09, 2015 | 76.98 | 77.24 | 75.37 | 75.59 | 1,819,671 | -1.68(-2.17%) |
Nov 06, 2015 | 77.60 | 77.77 | 77.19 | 77.27 | 1,128,424 | -0.48(-0.62%) |
Nov 05, 2015 | 77.49 | 77.91 | 76.96 | 77.75 | 1,471,465 | +0.30(+0.39%) |
Nov 04, 2015 | 73.24 | 78.80 | 73.24 | 77.45 | 1,427,320 | -0.15(-0.19%) |
Nov 03, 2015 | 77.85 | 78.51 | 77.50 | 77.60 | 1,093,074 | -0.56(-0.72%) |