Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 84.23 | 84.32 | 83.80 | 83.98 | 2,988,003 | +0.05(+0.06%) |
Oct 28, 2016 | 84.40 | 84.53 | 83.38 | 83.94 | 3,076,244 | -0.30(-0.35%) |
Oct 27, 2016 | 85.14 | 85.14 | 82.51 | 84.23 | 4,532,011 | -0.41(-0.49%) |
Oct 26, 2016 | 83.86 | 84.98 | 83.85 | 84.64 | 4,246,304 | +0.60(+0.71%) |
Oct 25, 2016 | 84.49 | 84.74 | 84.00 | 84.04 | 2,877,407 | -0.48(-0.56%) |
Oct 24, 2016 | 84.03 | 84.57 | 83.97 | 84.52 | 2,320,323 | +1.01(+1.20%) |
Oct 21, 2016 | 83.19 | 83.56 | 82.91 | 83.51 | 3,613,735 | -0.19(-0.22%) |
Oct 20, 2016 | 84.10 | 84.10 | 83.54 | 83.70 | 2,497,075 | -0.51(-0.60%) |
Oct 19, 2016 | 84.35 | 84.58 | 84.01 | 84.21 | 2,555,232 | -0.06(-0.07%) |
Oct 18, 2016 | 84.52 | 84.93 | 84.21 | 84.27 | 2,171,427 | +0.08(+0.09%) |
Oct 17, 2016 | 84.41 | 84.77 | 84.10 | 84.19 | 2,258,188 | -0.30(-0.36%) |
Oct 14, 2016 | 84.72 | 85.00 | 84.49 | 84.50 | 2,009,346 | +0.09(+0.11%) |
Oct 13, 2016 | 84.32 | 84.73 | 83.67 | 84.40 | 2,680,959 | -0.34(-0.40%) |
Oct 12, 2016 | 84.97 | 85.00 | 84.51 | 84.75 | 1,904,278 | +0.03(+0.04%) |
Oct 11, 2016 | 84.87 | 85.28 | 84.40 | 84.72 | 2,494,924 | -0.27(-0.32%) |
Oct 10, 2016 | 85.17 | 85.42 | 84.92 | 84.99 | 1,677,948 | +0.19(+0.23%) |
Oct 07, 2016 | 84.98 | 85.23 | 84.54 | 84.79 | 1,851,532 | -0.25(-0.29%) |
Oct 06, 2016 | 84.88 | 85.31 | 84.68 | 85.04 | 2,388,957 | -0.03(-0.04%) |
Oct 05, 2016 | 84.57 | 85.34 | 84.47 | 85.07 | 3,873,831 | +0.50(+0.59%) |
Oct 04, 2016 | 85.10 | 85.26 | 84.34 | 84.57 | 2,235,238 | -0.51(-0.60%) |
Oct 03, 2016 | 85.23 | 85.23 | 84.41 | 85.09 | 1,854,518 | -0.14(-0.16%) |
Sep 30, 2016 | 84.81 | 85.56 | 84.66 | 85.23 | 3,782,971 | +0.90(+1.06%) |
Sep 29, 2016 | 85.23 | 85.37 | 84.33 | 84.33 | 3,172,948 | -0.81(-0.95%) |
Sep 28, 2016 | 85.54 | 85.56 | 84.68 | 85.14 | 3,532,054 | -0.59(-0.69%) |
Sep 27, 2016 | 84.84 | 85.91 | 84.57 | 85.74 | 3,163,320 | +0.91(+1.08%) |
Sep 26, 2016 | 85.02 | 85.17 | 84.66 | 84.82 | 3,029,177 | -0.29(-0.34%) |
Sep 23, 2016 | 85.36 | 85.67 | 85.10 | 85.11 | 2,119,183 | -0.36(-0.42%) |
Sep 22, 2016 | 85.74 | 86.29 | 85.35 | 85.47 | 3,456,421 | +0.01(+0.01%) |
Sep 21, 2016 | 85.07 | 85.65 | 84.69 | 85.46 | 3,769,189 | +1.02(+1.21%) |
Sep 20, 2016 | 83.85 | 84.73 | 83.85 | 84.44 | 4,160,398 | +0.96(+1.15%) |
Sep 19, 2016 | 83.51 | 83.95 | 83.35 | 83.48 | 2,782,830 | +0.20(+0.24%) |
Sep 16, 2016 | 83.09 | 83.55 | 82.74 | 83.28 | 4,643,087 | -0.17(-0.21%) |
Sep 15, 2016 | 83.10 | 83.64 | 82.93 | 83.45 | 2,761,581 | +0.17(+0.21%) |
Sep 14, 2016 | 82.67 | 83.66 | 82.67 | 83.28 | 2,508,955 | +0.00(+0.00%) |
Sep 13, 2016 | 83.97 | 83.99 | 83.02 | 83.28 | 3,879,678 | -1.32(-1.56%) |
Sep 12, 2016 | 83.66 | 84.87 | 83.48 | 84.60 | 3,488,020 | +0.72(+0.85%) |
Sep 09, 2016 | 84.51 | 84.95 | 83.87 | 83.88 | 4,534,127 | -1.02(-1.20%) |
Sep 08, 2016 | 85.13 | 85.31 | 84.90 | 84.90 | 3,239,739 | -0.42(-0.49%) |
Sep 07, 2016 | 85.25 | 85.46 | 84.97 | 85.32 | 1,947,549 | -0.02(-0.02%) |
Sep 06, 2016 | 85.35 | 85.36 | 84.76 | 85.34 | 2,296,310 | -0.07(-0.08%) |
Sep 02, 2016 | 85.95 | 85.41 | 85.41 | 85.41 | 2,463,983 | +0.07(+0.08%) |
Sep 01, 2016 | 85.35 | 85.73 | 85.06 | 85.34 | 3,514,642 | +0.22(+0.26%) |
Aug 31, 2016 | 85.00 | 85.27 | 84.70 | 85.12 | 2,916,221 | -0.12(-0.15%) |
Aug 30, 2016 | 85.17 | 85.40 | 84.98 | 85.25 | 1,745,528 | +0.20(+0.24%) |
Aug 29, 2016 | 85.14 | 85.24 | 84.88 | 85.04 | 2,469,471 | +0.13(+0.16%) |
Aug 26, 2016 | 85.12 | 85.59 | 84.63 | 84.91 | 2,467,265 | -0.30(-0.35%) |
Aug 25, 2016 | 85.49 | 85.49 | 84.96 | 85.21 | 2,367,410 | -0.24(-0.28%) |
Aug 24, 2016 | 85.31 | 85.55 | 85.00 | 85.45 | 3,559,530 | +0.16(+0.18%) |
Aug 23, 2016 | 85.60 | 85.92 | 85.26 | 85.29 | 2,758,753 | -0.30(-0.36%) |
Aug 22, 2016 | 86.02 | 86.02 | 85.47 | 85.60 | 2,645,142 | -0.58(-0.67%) |
Aug 19, 2016 | 86.06 | 86.31 | 85.79 | 86.17 | 2,070,173 | +0.06(+0.07%) |
Aug 18, 2016 | 85.75 | 86.13 | 85.70 | 86.11 | 2,352,513 | +0.19(+0.23%) |
Aug 17, 2016 | 85.58 | 85.97 | 85.36 | 85.92 | 1,979,637 | +0.34(+0.39%) |
Aug 16, 2016 | 85.21 | 85.70 | 85.21 | 85.58 | 1,626,054 | -0.03(-0.04%) |
Aug 15, 2016 | 85.76 | 86.31 | 85.58 | 85.61 | 1,987,259 | -0.05(-0.05%) |
Aug 12, 2016 | 85.70 | 85.78 | 85.43 | 85.66 | 2,182,079 | -0.16(-0.19%) |
Aug 11, 2016 | 85.08 | 85.92 | 85.08 | 85.82 | 3,600,687 | +0.79(+0.93%) |
Aug 10, 2016 | 84.83 | 85.13 | 84.65 | 85.03 | 1,962,286 | +0.18(+0.21%) |
Aug 09, 2016 | 84.41 | 85.13 | 84.35 | 84.85 | 2,313,558 | +0.53(+0.63%) |
Aug 08, 2016 | 84.42 | 84.67 | 84.01 | 84.32 | 2,632,293 | +0.13(+0.16%) |
Aug 05, 2016 | 83.63 | 84.28 | 83.53 | 84.19 | 3,118,096 | +0.74(+0.88%) |
Aug 04, 2016 | 83.88 | 84.35 | 83.41 | 83.45 | 2,837,733 | -0.35(-0.42%) |
Aug 03, 2016 | 83.11 | 83.86 | 83.11 | 83.80 | 3,017,357 | +0.64(+0.77%) |
Aug 02, 2016 | 83.51 | 83.68 | 82.74 | 83.16 | 3,153,447 | -0.43(-0.51%) |
Aug 01, 2016 | 83.69 | 84.01 | 83.29 | 83.59 | 3,663,069 | -0.07(-0.08%) |
Jul 29, 2016 | 82.80 | 83.92 | 82.00 | 83.66 | 5,160,994 | -0.49(-0.58%) |
Jul 28, 2016 | 83.79 | 84.36 | 83.74 | 84.14 | 5,789,533 | -0.05(-0.06%) |
Jul 27, 2016 | 85.21 | 85.50 | 84.09 | 84.20 | 6,155,866 | -1.21(-1.42%) |
Jul 26, 2016 | 85.32 | 85.46 | 84.99 | 85.41 | 1,814,921 | +0.21(+0.25%) |
Jul 25, 2016 | 85.28 | 85.45 | 85.06 | 85.20 | 1,710,399 | -0.20(-0.24%) |
Jul 22, 2016 | 84.95 | 85.49 | 84.79 | 85.40 | 2,600,477 | +0.36(+0.43%) |
Jul 21, 2016 | 85.41 | 85.51 | 84.80 | 85.04 | 1,571,349 | -0.54(-0.63%) |
Jul 20, 2016 | 85.67 | 85.86 | 85.38 | 85.58 | 1,718,420 | -0.04(-0.05%) |
Jul 19, 2016 | 85.59 | 85.74 | 85.34 | 85.62 | 1,850,282 | -0.20(-0.23%) |
Jul 18, 2016 | 85.92 | 86.19 | 85.61 | 85.82 | 2,538,487 | -0.10(-0.12%) |
Jul 15, 2016 | 86.52 | 86.52 | 85.67 | 85.92 | 2,946,847 | -0.36(-0.42%) |
Jul 14, 2016 | 86.19 | 86.54 | 85.89 | 86.29 | 3,249,253 | +0.55(+0.64%) |
Jul 13, 2016 | 85.38 | 85.82 | 85.11 | 85.74 | 2,316,108 | +0.39(+0.45%) |
Jul 12, 2016 | 85.51 | 85.70 | 85.02 | 85.35 | 3,063,043 | +0.22(+0.25%) |
Jul 11, 2016 | 84.42 | 85.37 | 84.41 | 85.13 | 2,893,660 | +0.38(+0.45%) |
Jul 08, 2016 | 83.93 | 85.01 | 83.46 | 84.75 | 3,160,424 | +1.29(+1.55%) |
Jul 07, 2016 | 83.34 | 83.74 | 83.21 | 83.46 | 3,028,649 | +0.10(+0.12%) |
Jul 06, 2016 | 83.82 | 83.96 | 82.56 | 83.36 | 4,222,305 | -0.56(-0.67%) |
Jul 05, 2016 | 83.73 | 83.97 | 83.22 | 83.93 | 3,648,042 | +0.07(+0.08%) |
Jul 01, 2016 | 83.27 | 83.86 | 83.86 | 83.86 | 3,609,665 | +0.50(+0.59%) |
Jun 30, 2016 | 82.60 | 83.38 | 82.13 | 83.36 | 3,454,126 | +1.07(+1.30%) |
Jun 29, 2016 | 81.65 | 82.56 | 81.50 | 82.29 | 3,525,904 | +1.28(+1.58%) |
Jun 28, 2016 | 80.83 | 81.29 | 80.25 | 81.02 | 4,132,989 | +0.71(+0.89%) |
Jun 27, 2016 | 80.02 | 80.39 | 79.34 | 80.30 | 4,669,869 | -0.50(-0.61%) |
Jun 24, 2016 | 80.96 | 81.70 | 80.32 | 80.80 | 4,687,420 | -2.17(-2.62%) |
Jun 23, 2016 | 82.63 | 83.25 | 82.53 | 82.97 | 3,929,012 | +0.98(+1.20%) |
Jun 22, 2016 | 82.44 | 82.63 | 81.62 | 81.99 | 4,638,680 | -0.56(-0.67%) |
Jun 21, 2016 | 82.29 | 82.77 | 81.98 | 82.55 | 4,765,630 | +0.44(+0.54%) |
Jun 20, 2016 | 81.50 | 82.57 | 81.50 | 82.11 | 4,165,893 | +0.84(+1.03%) |
Jun 17, 2016 | 80.68 | 81.30 | 80.56 | 81.27 | 4,415,784 | +0.63(+0.78%) |
Jun 16, 2016 | 80.06 | 80.75 | 79.64 | 80.64 | 3,428,293 | +0.25(+0.31%) |
Jun 15, 2016 | 80.59 | 80.98 | 80.37 | 80.40 | 3,656,109 | +0.12(+0.15%) |
Jun 14, 2016 | 80.20 | 80.51 | 79.78 | 80.27 | 2,476,722 | +0.07(+0.09%) |
Jun 13, 2016 | 80.83 | 81.05 | 80.18 | 80.20 | 3,351,551 | -0.68(-0.84%) |
Jun 10, 2016 | 80.74 | 80.90 | 80.34 | 80.88 | 3,412,497 | -0.35(-0.43%) |
Jun 09, 2016 | 80.62 | 81.33 | 80.57 | 81.23 | 2,082,407 | +0.22(+0.27%) |
Jun 08, 2016 | 80.40 | 81.22 | 80.34 | 81.02 | 2,466,116 | +0.63(+0.79%) |
Jun 07, 2016 | 79.90 | 80.85 | 79.79 | 80.38 | 2,482,295 | +0.59(+0.74%) |
Jun 06, 2016 | 79.71 | 80.42 | 79.56 | 79.79 | 2,807,100 | -0.01(-0.01%) |
Jun 03, 2016 | 79.41 | 79.90 | 78.90 | 79.80 | 2,586,830 | +0.05(+0.07%) |
Jun 02, 2016 | 79.51 | 79.86 | 79.47 | 79.75 | 2,880,893 | +0.12(+0.16%) |
Jun 01, 2016 | 79.77 | 79.79 | 79.19 | 79.62 | 2,281,209 | -0.15(-0.19%) |
May 31, 2016 | 80.00 | 80.19 | 79.58 | 79.78 | 4,135,150 | +0.09(+0.11%) |
May 27, 2016 | 79.56 | 79.69 | 79.69 | 79.69 | 2,568,530 | +0.41(+0.52%) |
May 26, 2016 | 79.36 | 79.55 | 79.09 | 79.28 | 2,371,868 | +0.12(+0.15%) |
May 25, 2016 | 79.05 | 79.45 | 79.05 | 79.17 | 2,132,765 | +0.25(+0.31%) |
May 24, 2016 | 78.55 | 79.21 | 78.53 | 78.92 | 3,158,978 | +0.69(+0.88%) |
May 23, 2016 | 78.76 | 78.78 | 78.17 | 78.23 | 3,311,313 | -0.33(-0.41%) |
May 20, 2016 | 78.65 | 79.24 | 78.42 | 78.56 | 3,769,327 | +0.17(+0.22%) |
May 19, 2016 | 77.97 | 78.83 | 77.74 | 78.39 | 3,199,123 | -0.01(-0.01%) |
May 18, 2016 | 78.04 | 78.80 | 77.43 | 78.39 | 4,451,093 | +0.16(+0.21%) |
May 17, 2016 | 78.61 | 79.21 | 77.94 | 78.23 | 3,185,389 | -0.43(-0.55%) |
May 16, 2016 | 78.02 | 78.90 | 77.91 | 78.66 | 2,731,583 | +0.77(+0.98%) |
May 13, 2016 | 78.68 | 79.00 | 77.49 | 77.90 | 3,667,948 | -0.87(-1.11%) |
May 12, 2016 | 79.03 | 79.22 | 77.94 | 78.77 | 4,382,853 | +0.09(+0.12%) |
May 11, 2016 | 79.74 | 79.92 | 78.68 | 78.68 | 3,446,107 | -0.92(-1.16%) |
May 10, 2016 | 78.86 | 79.62 | 78.86 | 79.60 | 3,055,181 | +0.74(+0.93%) |
May 09, 2016 | 78.55 | 79.01 | 78.33 | 78.86 | 3,224,285 | +0.45(+0.57%) |
May 06, 2016 | 78.63 | 78.84 | 77.29 | 78.42 | 4,763,812 | -0.02(-0.03%) |
May 05, 2016 | 79.33 | 79.43 | 78.33 | 78.44 | 5,137,397 | -0.75(-0.94%) |
May 04, 2016 | 79.59 | 79.87 | 79.10 | 79.19 | 3,287,556 | -0.98(-1.22%) |
May 03, 2016 | 80.01 | 80.31 | 79.22 | 80.16 | 2,828,133 | -0.29(-0.36%) |
May 02, 2016 | 80.88 | 81.10 | 80.31 | 80.45 | 3,783,027 | -0.24(-0.30%) |
Apr 29, 2016 | 80.35 | 80.98 | 80.15 | 80.69 | 3,277,087 | +0.12(+0.15%) |
Apr 28, 2016 | 80.71 | 81.82 | 79.92 | 80.57 | 5,481,621 | -1.19(-1.46%) |
Apr 27, 2016 | 81.62 | 82.04 | 80.98 | 81.76 | 3,739,613 | +0.18(+0.22%) |
Apr 26, 2016 | 80.89 | 81.67 | 80.88 | 81.58 | 2,886,457 | +0.89(+1.10%) |
Apr 25, 2016 | 80.71 | 80.88 | 80.19 | 80.69 | 2,255,168 | -0.35(-0.43%) |
Apr 22, 2016 | 80.94 | 81.41 | 80.78 | 81.04 | 2,820,943 | +0.41(+0.50%) |
Apr 21, 2016 | 81.25 | 81.46 | 80.58 | 80.63 | 2,848,189 | -0.91(-1.11%) |
Apr 20, 2016 | 82.13 | 82.33 | 81.51 | 81.54 | 2,542,812 | -0.51(-0.63%) |
Apr 19, 2016 | 81.61 | 82.18 | 81.54 | 82.05 | 2,646,221 | +0.51(+0.62%) |
Apr 18, 2016 | 81.03 | 81.61 | 80.70 | 81.54 | 1,736,250 | +0.49(+0.61%) |
Apr 15, 2016 | 80.85 | 81.39 | 80.74 | 81.05 | 3,474,605 | +0.35(+0.44%) |
Apr 14, 2016 | 81.11 | 81.39 | 80.48 | 80.70 | 2,724,107 | -0.35(-0.44%) |
Apr 13, 2016 | 81.08 | 81.53 | 81.00 | 81.05 | 2,605,388 | +0.24(+0.29%) |
Apr 12, 2016 | 79.92 | 81.12 | 79.87 | 80.81 | 3,327,798 | +1.05(+1.32%) |
Apr 11, 2016 | 80.34 | 80.88 | 79.72 | 79.76 | 2,503,358 | -0.35(-0.43%) |
Apr 08, 2016 | 80.24 | 80.88 | 79.90 | 80.11 | 2,259,367 | +0.25(+0.31%) |
Apr 07, 2016 | 79.78 | 80.21 | 79.42 | 79.86 | 2,744,493 | -0.52(-0.65%) |
Apr 06, 2016 | 79.88 | 80.51 | 79.46 | 80.38 | 3,139,566 | +0.58(+0.72%) |
Apr 05, 2016 | 80.18 | 80.43 | 79.67 | 79.81 | 2,837,001 | -0.74(-0.92%) |
Apr 04, 2016 | 80.67 | 81.21 | 80.37 | 80.55 | 3,641,025 | -0.05(-0.07%) |
Apr 01, 2016 | 80.58 | 80.88 | 80.18 | 80.60 | 3,599,607 | -0.40(-0.49%) |
Mar 31, 2016 | 81.14 | 81.33 | 80.84 | 81.00 | 4,302,073 | -0.20(-0.25%) |
Mar 30, 2016 | 81.68 | 81.88 | 81.15 | 81.20 | 2,965,980 | -0.28(-0.35%) |
Mar 29, 2016 | 80.58 | 81.64 | 80.35 | 81.48 | 2,589,127 | +0.80(+0.99%) |
Mar 28, 2016 | 80.93 | 81.08 | 80.55 | 80.68 | 2,514,247 | -0.28(-0.35%) |
Mar 24, 2016 | 80.12 | 80.97 | 80.97 | 80.97 | 2,599,955 | +0.42(+0.52%) |
Mar 23, 2016 | 80.44 | 80.80 | 80.30 | 80.55 | 2,878,173 | +0.02(+0.02%) |
Mar 22, 2016 | 80.22 | 80.88 | 80.11 | 80.53 | 3,232,612 | -0.22(-0.28%) |
Mar 21, 2016 | 80.35 | 81.00 | 80.20 | 80.75 | 3,632,398 | +0.12(+0.15%) |
Mar 18, 2016 | 79.79 | 80.95 | 79.74 | 80.63 | 6,463,390 | +0.95(+1.20%) |
Mar 17, 2016 | 79.20 | 80.16 | 78.79 | 79.68 | 6,043,473 | +1.60(+2.05%) |
Mar 16, 2016 | 77.72 | 78.43 | 77.33 | 78.08 | 2,932,304 | +0.19(+0.25%) |
Mar 15, 2016 | 77.54 | 77.98 | 77.25 | 77.89 | 2,339,057 | +0.10(+0.13%) |
Mar 14, 2016 | 77.23 | 78.03 | 77.17 | 77.79 | 2,730,678 | +0.36(+0.47%) |
Mar 11, 2016 | 76.93 | 77.64 | 76.93 | 77.43 | 3,014,564 | +0.73(+0.95%) |
Mar 10, 2016 | 76.84 | 76.84 | 75.91 | 76.70 | 3,197,021 | +0.24(+0.31%) |
Mar 09, 2016 | 76.41 | 76.91 | 75.94 | 76.46 | 4,482,999 | -0.81(-1.05%) |
Mar 08, 2016 | 77.21 | 78.06 | 77.08 | 77.27 | 3,886,567 | -0.52(-0.67%) |
Mar 07, 2016 | 76.77 | 77.85 | 76.62 | 77.80 | 4,361,684 | +0.69(+0.90%) |
Mar 04, 2016 | 76.45 | 77.17 | 76.42 | 77.10 | 4,934,650 | +0.60(+0.78%) |
Mar 03, 2016 | 75.60 | 76.62 | 75.53 | 76.51 | 3,308,910 | +0.65(+0.86%) |
Mar 02, 2016 | 75.33 | 76.00 | 75.32 | 75.85 | 3,390,972 | +0.31(+0.42%) |
Mar 01, 2016 | 74.82 | 75.61 | 74.52 | 75.54 | 3,472,681 | +1.39(+1.87%) |
Feb 29, 2016 | 74.83 | 75.04 | 74.12 | 74.15 | 4,067,775 | -0.68(-0.91%) |
Feb 26, 2016 | 75.24 | 75.66 | 74.81 | 74.83 | 3,090,281 | -0.21(-0.29%) |
Feb 25, 2016 | 74.62 | 75.15 | 74.09 | 75.05 | 2,795,350 | +0.65(+0.88%) |
Feb 24, 2016 | 73.87 | 74.52 | 73.26 | 74.39 | 3,081,807 | -0.08(-0.10%) |
Feb 23, 2016 | 74.58 | 74.66 | 73.73 | 74.47 | 4,817,462 | -0.81(-1.07%) |
Feb 22, 2016 | 74.78 | 75.96 | 75.20 | 75.28 | 3,352,107 | +0.50(+0.67%) |
Feb 19, 2016 | 74.66 | 74.87 | 74.10 | 74.78 | 3,011,853 | -0.07(-0.09%) |
Feb 18, 2016 | 75.12 | 75.30 | 74.68 | 74.85 | 3,456,753 | -0.05(-0.06%) |
Feb 17, 2016 | 75.28 | 75.81 | 74.87 | 74.89 | 3,941,984 | -0.20(-0.26%) |
Feb 16, 2016 | 74.60 | 75.44 | 74.29 | 75.09 | 4,207,563 | +1.00(+1.35%) |
Feb 12, 2016 | 73.33 | 74.09 | 74.09 | 74.09 | 4,287,678 | +1.65(+2.27%) |
Feb 11, 2016 | 72.07 | 72.91 | 71.78 | 72.45 | 5,114,929 | -0.78(-1.07%) |
Feb 10, 2016 | 74.31 | 74.66 | 73.06 | 73.23 | 4,768,868 | -1.07(-1.45%) |
Feb 09, 2016 | 73.41 | 75.32 | 73.38 | 74.31 | 7,122,131 | +0.18(+0.24%) |
Feb 08, 2016 | 71.91 | 74.22 | 71.86 | 74.13 | 5,963,962 | +1.47(+2.02%) |
Feb 05, 2016 | 73.04 | 73.66 | 72.44 | 72.66 | 5,608,826 | -0.67(-0.91%) |
Feb 04, 2016 | 72.63 | 73.90 | 72.51 | 73.33 | 7,278,802 | +0.70(+0.97%) |
Feb 03, 2016 | 72.55 | 72.93 | 71.59 | 72.63 | 6,374,715 | +0.49(+0.68%) |
Feb 02, 2016 | 72.46 | 73.14 | 71.63 | 72.14 | 10,020,470 | +0.46(+0.65%) |
Feb 01, 2016 | 70.12 | 72.00 | 70.12 | 71.68 | 7,244,747 | +0.67(+0.94%) |
Jan 29, 2016 | 69.81 | 71.04 | 69.81 | 71.01 | 6,852,595 | +1.68(+2.42%) |
Jan 28, 2016 | 69.31 | 69.80 | 68.77 | 69.33 | 3,001,158 | +0.10(+0.14%) |
Jan 27, 2016 | 69.34 | 70.20 | 68.85 | 69.23 | 4,375,439 | -0.05(-0.07%) |
Jan 26, 2016 | 68.51 | 69.58 | 68.48 | 69.28 | 3,028,960 | +1.15(+1.69%) |
Jan 25, 2016 | 68.55 | 68.77 | 67.93 | 68.13 | 2,716,700 | -0.37(-0.53%) |
Jan 22, 2016 | 68.78 | 69.09 | 68.04 | 68.49 | 3,761,719 | +0.63(+0.93%) |
Jan 21, 2016 | 67.66 | 68.71 | 66.98 | 67.86 | 4,551,005 | +0.28(+0.42%) |
Jan 20, 2016 | 67.85 | 68.11 | 66.51 | 67.58 | 6,348,658 | -1.26(-1.83%) |
Jan 19, 2016 | 69.21 | 69.67 | 68.25 | 68.84 | 4,936,104 | +0.24(+0.34%) |
Jan 15, 2016 | 68.24 | 68.60 | 68.60 | 68.60 | 7,165,818 | -0.85(-1.22%) |
Jan 14, 2016 | 69.19 | 70.01 | 68.26 | 69.45 | 5,252,612 | +0.41(+0.60%) |
Jan 13, 2016 | 71.10 | 71.44 | 68.65 | 69.03 | 5,610,428 | -1.82(-2.57%) |
Jan 12, 2016 | 69.83 | 70.93 | 69.83 | 70.85 | 5,822,294 | +1.02(+1.46%) |
Jan 11, 2016 | 69.93 | 70.05 | 69.11 | 69.83 | 4,572,863 | +0.21(+0.30%) |
Jan 08, 2016 | 70.73 | 70.85 | 69.49 | 69.63 | 5,172,833 | -0.92(-1.31%) |
Jan 07, 2016 | 70.87 | 71.59 | 70.30 | 70.55 | 4,975,406 | -1.39(-1.93%) |
Jan 06, 2016 | 72.29 | 72.79 | 71.69 | 71.94 | 3,206,556 | -1.04(-1.42%) |
Jan 05, 2016 | 72.26 | 73.22 | 72.01 | 72.97 | 3,721,137 | +0.72(+0.99%) |
Jan 04, 2016 | 72.64 | 72.68 | 71.66 | 72.26 | 4,896,850 | -1.06(-1.44%) |
Dec 31, 2015 | 73.83 | 73.32 | 73.32 | 73.32 | 2,859,502 | -0.66(-0.89%) |
Dec 30, 2015 | 74.28 | 74.44 | 73.93 | 73.97 | 2,267,215 | -0.48(-0.64%) |
Dec 29, 2015 | 74.14 | 74.56 | 74.02 | 74.45 | 2,216,220 | +0.55(+0.74%) |
Dec 28, 2015 | 74.02 | 74.11 | 73.37 | 73.90 | 2,985,512 | -0.26(-0.35%) |
Dec 24, 2015 | 73.89 | 74.16 | 74.16 | 74.16 | 1,965,661 | +0.08(+0.10%) |
Dec 23, 2015 | 74.27 | 74.43 | 73.81 | 74.09 | 6,316,143 | -0.58(-0.78%) |
Dec 22, 2015 | 74.32 | 74.89 | 73.61 | 74.66 | 3,227,033 | +0.85(+1.15%) |
Dec 21, 2015 | 75.05 | 75.27 | 73.40 | 73.82 | 4,345,864 | -0.85(-1.13%) |
Dec 18, 2015 | 75.37 | 75.49 | 73.83 | 74.66 | 9,257,954 | -1.52(-2.00%) |
Dec 17, 2015 | 78.02 | 78.06 | 76.17 | 76.19 | 6,289,077 | -0.39(-0.51%) |
Dec 16, 2015 | 75.88 | 76.84 | 75.56 | 76.58 | 4,563,190 | +1.23(+1.63%) |
Dec 15, 2015 | 75.08 | 75.86 | 74.76 | 75.35 | 4,507,502 | +0.78(+1.05%) |
Dec 14, 2015 | 74.25 | 74.60 | 73.00 | 74.57 | 5,422,764 | +0.31(+0.42%) |
Dec 11, 2015 | 75.27 | 75.43 | 74.10 | 74.25 | 7,542,598 | -2.28(-2.98%) |
Dec 10, 2015 | 76.61 | 77.26 | 76.47 | 76.53 | 4,243,007 | -0.01(-0.01%) |
Dec 09, 2015 | 77.04 | 77.67 | 76.26 | 76.54 | 4,093,626 | -0.53(-0.69%) |
Dec 08, 2015 | 77.49 | 77.70 | 76.80 | 77.07 | 4,478,257 | -0.98(-1.26%) |
Dec 07, 2015 | 78.47 | 78.67 | 77.65 | 78.05 | 3,309,567 | -0.62(-0.78%) |
Dec 04, 2015 | 78.05 | 78.77 | 77.87 | 78.67 | 4,673,889 | +0.74(+0.95%) |
Dec 03, 2015 | 78.81 | 79.03 | 77.64 | 77.93 | 5,155,522 | -0.77(-0.98%) |
Dec 02, 2015 | 79.03 | 79.18 | 78.50 | 78.70 | 4,695,029 | -0.82(-1.03%) |
Dec 01, 2015 | 78.82 | 79.62 | 78.59 | 79.53 | 4,494,454 | +1.04(+1.33%) |
Nov 30, 2015 | 79.27 | 79.54 | 78.47 | 78.48 | 5,245,619 | -0.89(-1.12%) |
Nov 27, 2015 | 79.08 | 79.55 | 79.01 | 79.37 | 1,252,242 | +0.53(+0.67%) |
Nov 25, 2015 | 78.75 | 78.85 | 78.85 | 78.85 | 1,778,099 | +0.07(+0.09%) |
Nov 24, 2015 | 78.53 | 79.04 | 78.22 | 78.78 | 2,044,554 | -0.14(-0.18%) |
Nov 23, 2015 | 79.33 | 79.69 | 78.68 | 78.92 | 3,006,175 | -0.39(-0.49%) |
Nov 20, 2015 | 79.68 | 80.00 | 79.19 | 79.31 | 3,473,985 | +0.00(+0.00%) |
Nov 19, 2015 | 79.24 | 79.76 | 78.96 | 79.31 | 2,038,035 | +0.32(+0.41%) |
Nov 18, 2015 | 78.64 | 79.13 | 78.18 | 78.99 | 2,810,961 | +0.41(+0.52%) |
Nov 17, 2015 | 78.74 | 79.42 | 78.34 | 78.58 | 2,754,114 | +0.00(+0.00%) |
Nov 16, 2015 | 77.49 | 78.61 | 77.44 | 78.58 | 2,916,235 | +1.04(+1.34%) |
Nov 13, 2015 | 78.58 | 78.58 | 77.28 | 77.54 | 4,087,756 | -0.62(-0.80%) |
Nov 12, 2015 | 78.85 | 78.97 | 78.05 | 78.17 | 4,326,289 | -1.12(-1.41%) |
Nov 11, 2015 | 79.13 | 79.72 | 78.65 | 79.29 | 3,420,496 | +0.35(+0.44%) |
Nov 10, 2015 | 78.67 | 79.38 | 78.37 | 78.94 | 2,840,245 | +0.25(+0.32%) |
Nov 09, 2015 | 79.06 | 79.27 | 78.31 | 78.69 | 4,516,163 | -0.74(-0.93%) |
Nov 06, 2015 | 78.51 | 79.46 | 78.21 | 79.43 | 3,803,581 | +0.58(+0.73%) |
Nov 05, 2015 | 78.77 | 79.18 | 78.46 | 78.86 | 3,358,451 | +0.17(+0.22%) |
Nov 04, 2015 | 79.17 | 79.26 | 78.47 | 78.68 | 3,723,847 | -0.36(-0.46%) |
Nov 03, 2015 | 78.90 | 79.46 | 78.48 | 79.05 | 3,682,279 | -0.07(-0.09%) |