Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 68.43 | 69.97 | 67.76 | 69.31 | 530,931 | +1.16(+1.70%) |
Sep 29, 2016 | 67.92 | 69.86 | 67.76 | 68.15 | 337,360 | +0.56(+0.83%) |
Sep 28, 2016 | 67.57 | 67.98 | 67.07 | 67.59 | 259,580 | +0.10(+0.15%) |
Sep 27, 2016 | 66.74 | 67.90 | 66.54 | 67.49 | 166,979 | +0.50(+0.75%) |
Sep 26, 2016 | 69.86 | 69.86 | 66.43 | 66.99 | 406,209 | -2.87(-4.11%) |
Sep 23, 2016 | 69.28 | 69.99 | 69.28 | 69.86 | 220,681 | +0.14(+0.20%) |
Sep 22, 2016 | 69.58 | 69.81 | 68.71 | 69.72 | 333,914 | +0.72(+1.04%) |
Sep 21, 2016 | 68.67 | 69.45 | 68.18 | 69.00 | 392,607 | +0.77(+1.13%) |
Sep 20, 2016 | 68.71 | 68.88 | 68.22 | 68.23 | 221,893 | -0.17(-0.25%) |
Sep 19, 2016 | 68.00 | 68.97 | 67.78 | 68.40 | 160,780 | +0.53(+0.78%) |
Sep 16, 2016 | 68.38 | 68.38 | 67.29 | 67.87 | 375,693 | -0.44(-0.64%) |
Sep 15, 2016 | 67.01 | 68.67 | 66.69 | 68.31 | 262,419 | +1.30(+1.94%) |
Sep 14, 2016 | 66.96 | 67.41 | 66.51 | 67.01 | 286,728 | -0.16(-0.24%) |
Sep 13, 2016 | 67.40 | 68.10 | 66.71 | 67.17 | 371,581 | -1.15(-1.68%) |
Sep 12, 2016 | 67.67 | 68.42 | 67.20 | 68.32 | 537,900 | +0.23(+0.34%) |
Sep 09, 2016 | 70.34 | 70.44 | 68.08 | 68.09 | 391,940 | -2.00(-2.85%) |
Sep 08, 2016 | 69.79 | 70.57 | 69.49 | 70.09 | 186,314 | -0.18(-0.26%) |
Sep 07, 2016 | 70.23 | 70.74 | 69.54 | 70.27 | 203,421 | -0.03(-0.04%) |
Sep 06, 2016 | 70.80 | 71.32 | 70.08 | 70.30 | 346,587 | -0.44(-0.62%) |
Sep 02, 2016 | 69.46 | 70.74 | 70.74 | 70.74 | 551,800 | +1.65(+2.39%) |
Sep 01, 2016 | 68.20 | 69.09 | 67.93 | 69.09 | 251,711 | +0.88(+1.29%) |
Aug 31, 2016 | 67.52 | 68.45 | 67.22 | 68.21 | 219,200 | +0.82(+1.22%) |
Aug 30, 2016 | 67.50 | 67.59 | 66.76 | 67.39 | 305,233 | +0.03(+0.04%) |
Aug 29, 2016 | 67.80 | 68.24 | 67.28 | 67.36 | 118,319 | -0.47(-0.69%) |
Aug 26, 2016 | 67.54 | 68.11 | 67.35 | 67.83 | 158,928 | +0.42(+0.62%) |
Aug 25, 2016 | 66.96 | 67.70 | 66.68 | 67.41 | 244,316 | +0.30(+0.45%) |
Aug 24, 2016 | 67.51 | 67.99 | 66.79 | 67.11 | 241,939 | -0.63(-0.93%) |
Aug 23, 2016 | 65.87 | 68.25 | 65.87 | 67.74 | 413,609 | +1.79(+2.71%) |
Aug 22, 2016 | 65.35 | 66.04 | 65.02 | 65.95 | 208,619 | +0.32(+0.49%) |
Aug 19, 2016 | 66.10 | 66.62 | 65.56 | 65.63 | 311,674 | -0.44(-0.67%) |
Aug 18, 2016 | 66.66 | 67.21 | 65.96 | 66.07 | 351,804 | -0.45(-0.68%) |
Aug 17, 2016 | 66.50 | 67.07 | 66.19 | 66.52 | 347,413 | +0.17(+0.26%) |
Aug 16, 2016 | 67.67 | 67.67 | 65.80 | 66.35 | 513,338 | -1.32(-1.95%) |
Aug 15, 2016 | 68.45 | 68.45 | 67.64 | 67.67 | 289,952 | -0.73(-1.07%) |
Aug 12, 2016 | 67.50 | 68.61 | 66.86 | 68.40 | 447,488 | +1.35(+2.01%) |
Aug 11, 2016 | 66.61 | 67.18 | 66.16 | 67.05 | 387,139 | +0.59(+0.89%) |
Aug 10, 2016 | 66.52 | 66.92 | 66.25 | 66.46 | 258,812 | -0.25(-0.37%) |
Aug 09, 2016 | 66.50 | 67.06 | 65.89 | 66.71 | 402,550 | +0.72(+1.09%) |
Aug 08, 2016 | 66.84 | 66.87 | 65.87 | 65.99 | 434,591 | -0.65(-0.98%) |
Aug 05, 2016 | 66.90 | 67.80 | 66.23 | 66.64 | 748,205 | +0.05(+0.08%) |
Aug 04, 2016 | 64.00 | 67.06 | 62.82 | 66.59 | 1,635,008 | -3.58(-5.10%) |
Aug 03, 2016 | 70.27 | 70.86 | 69.94 | 70.17 | 435,906 | -0.02(-0.03%) |
Aug 02, 2016 | 71.30 | 71.41 | 69.91 | 70.19 | 406,675 | -1.41(-1.97%) |
Aug 01, 2016 | 70.17 | 71.79 | 69.91 | 71.60 | 437,428 | +1.36(+1.94%) |
Jul 29, 2016 | 70.46 | 70.58 | 70.00 | 70.24 | 383,005 | -0.13(-0.18%) |
Jul 28, 2016 | 69.85 | 70.69 | 69.81 | 70.37 | 246,527 | +0.45(+0.64%) |
Jul 27, 2016 | 70.40 | 70.55 | 69.50 | 69.92 | 208,584 | -0.54(-0.77%) |
Jul 26, 2016 | 70.55 | 71.09 | 70.06 | 70.46 | 233,789 | -0.21(-0.30%) |
Jul 25, 2016 | 70.31 | 70.94 | 69.66 | 70.67 | 293,994 | +0.36(+0.51%) |
Jul 22, 2016 | 69.65 | 70.56 | 68.78 | 70.31 | 385,288 | +0.51(+0.73%) |
Jul 21, 2016 | 69.83 | 70.98 | 69.43 | 69.80 | 515,982 | -0.07(-0.10%) |
Jul 20, 2016 | 68.89 | 71.00 | 68.89 | 69.87 | 415,462 | +1.50(+2.19%) |
Jul 19, 2016 | 68.47 | 68.61 | 68.10 | 68.37 | 213,682 | -0.12(-0.18%) |
Jul 18, 2016 | 68.37 | 68.72 | 67.94 | 68.49 | 202,012 | -0.12(-0.17%) |
Jul 15, 2016 | 68.74 | 68.98 | 67.60 | 68.61 | 372,078 | +0.33(+0.48%) |
Jul 14, 2016 | 68.19 | 69.38 | 68.12 | 68.28 | 318,919 | +0.09(+0.13%) |
Jul 13, 2016 | 68.35 | 68.97 | 67.72 | 68.19 | 649,302 | +0.49(+0.72%) |
Jul 12, 2016 | 66.76 | 67.80 | 66.27 | 67.70 | 529,522 | +1.78(+2.70%) |
Jul 11, 2016 | 66.21 | 66.79 | 65.76 | 65.92 | 252,799 | -0.03(-0.05%) |
Jul 08, 2016 | 63.83 | 66.38 | 63.10 | 65.95 | 700,133 | +2.85(+4.52%) |
Jul 07, 2016 | 62.93 | 64.51 | 62.44 | 63.10 | 599,442 | -0.30(-0.47%) |
Jul 06, 2016 | 62.00 | 63.62 | 61.47 | 63.40 | 751,550 | +1.16(+1.86%) |
Jul 05, 2016 | 62.98 | 63.30 | 61.81 | 62.24 | 682,338 | -1.27(-2.00%) |
Jul 01, 2016 | 64.39 | 63.51 | 63.51 | 63.51 | 627,500 | -0.80(-1.24%) |
Jun 30, 2016 | 65.90 | 66.11 | 62.03 | 64.31 | 955,735 | -1.59(-2.41%) |
Jun 29, 2016 | 67.36 | 67.55 | 65.83 | 65.90 | 754,472 | -0.65(-0.98%) |
Jun 28, 2016 | 63.84 | 66.87 | 63.67 | 66.55 | 1,408,556 | +4.75(+7.69%) |
Jun 27, 2016 | 65.14 | 65.20 | 61.32 | 61.80 | 1,255,935 | -4.04(-6.14%) |
Jun 24, 2016 | 68.33 | 68.55 | 65.47 | 65.84 | 958,255 | -6.55(-9.05%) |
Jun 23, 2016 | 71.91 | 72.39 | 70.72 | 72.39 | 415,779 | +1.38(+1.94%) |
Jun 22, 2016 | 71.00 | 71.78 | 70.64 | 71.01 | 270,656 | -0.02(-0.03%) |
Jun 21, 2016 | 71.83 | 72.45 | 70.74 | 71.03 | 324,877 | -0.74(-1.03%) |
Jun 20, 2016 | 69.22 | 72.48 | 69.08 | 71.77 | 762,430 | +3.35(+4.90%) |
Jun 17, 2016 | 69.71 | 70.78 | 67.63 | 68.42 | 543,462 | -1.12(-1.61%) |
Jun 16, 2016 | 69.75 | 69.76 | 68.38 | 69.54 | 272,629 | -0.56(-0.80%) |
Jun 15, 2016 | 71.44 | 71.48 | 70.00 | 70.10 | 327,431 | -1.07(-1.50%) |
Jun 14, 2016 | 70.75 | 71.40 | 69.86 | 71.17 | 383,306 | +0.09(+0.13%) |
Jun 13, 2016 | 71.00 | 72.09 | 70.71 | 71.08 | 253,274 | -0.46(-0.64%) |
Jun 10, 2016 | 72.70 | 72.82 | 71.46 | 71.54 | 285,755 | -1.82(-2.48%) |
Jun 09, 2016 | 73.99 | 74.34 | 72.92 | 73.36 | 694,731 | -1.14(-1.53%) |
Jun 08, 2016 | 75.57 | 75.74 | 74.41 | 74.50 | 422,664 | -0.77(-1.02%) |
Jun 07, 2016 | 76.18 | 76.65 | 75.22 | 75.27 | 270,936 | -0.91(-1.19%) |
Jun 06, 2016 | 75.34 | 76.53 | 74.64 | 76.18 | 263,301 | +0.64(+0.85%) |
Jun 03, 2016 | 75.99 | 75.99 | 74.21 | 75.54 | 269,931 | -0.39(-0.51%) |
Jun 02, 2016 | 75.86 | 75.93 | 75.07 | 75.93 | 230,628 | -0.02(-0.03%) |
Jun 01, 2016 | 76.06 | 76.28 | 74.91 | 75.95 | 304,425 | -0.56(-0.73%) |
May 31, 2016 | 75.84 | 76.68 | 75.20 | 76.51 | 428,745 | +0.77(+1.02%) |
May 27, 2016 | 74.56 | 75.74 | 75.74 | 75.74 | 461,100 | +1.19(+1.60%) |
May 26, 2016 | 74.98 | 74.98 | 74.12 | 74.55 | 276,249 | -0.07(-0.09%) |
May 25, 2016 | 75.00 | 75.43 | 74.32 | 74.62 | 308,846 | -0.07(-0.09%) |
May 24, 2016 | 72.59 | 74.98 | 71.95 | 74.69 | 320,171 | +2.58(+3.58%) |
May 23, 2016 | 72.57 | 72.87 | 71.96 | 72.11 | 171,944 | -0.50(-0.69%) |
May 20, 2016 | 71.14 | 73.00 | 71.10 | 72.61 | 328,548 | +1.76(+2.48%) |
May 19, 2016 | 71.53 | 72.72 | 70.34 | 70.85 | 329,720 | -1.21(-1.68%) |
May 18, 2016 | 70.92 | 72.60 | 70.36 | 72.06 | 357,857 | +1.02(+1.44%) |
May 17, 2016 | 72.61 | 72.95 | 70.71 | 71.04 | 487,864 | -1.86(-2.55%) |
May 16, 2016 | 71.93 | 73.38 | 71.01 | 72.90 | 501,724 | +1.38(+1.93%) |
May 13, 2016 | 71.19 | 73.15 | 70.57 | 71.52 | 539,079 | +0.49(+0.69%) |
May 12, 2016 | 72.50 | 73.19 | 70.62 | 71.03 | 451,179 | -0.97(-1.35%) |
May 11, 2016 | 71.16 | 72.85 | 71.06 | 72.00 | 583,747 | +0.66(+0.93%) |
May 10, 2016 | 70.13 | 71.44 | 69.61 | 71.34 | 513,708 | +1.20(+1.71%) |
May 09, 2016 | 71.07 | 71.99 | 70.07 | 70.14 | 530,527 | -1.05(-1.47%) |
May 06, 2016 | 72.75 | 73.09 | 69.46 | 71.19 | 547,956 | -0.07(-0.10%) |
May 05, 2016 | 70.50 | 74.12 | 69.50 | 71.26 | 1,015,481 | +0.39(+0.55%) |
May 04, 2016 | 71.06 | 71.58 | 70.10 | 70.87 | 694,005 | -0.76(-1.06%) |
May 03, 2016 | 72.90 | 73.19 | 70.67 | 71.63 | 521,885 | -1.77(-2.41%) |
May 02, 2016 | 73.22 | 73.42 | 72.28 | 73.40 | 509,754 | +0.47(+0.64%) |
Apr 29, 2016 | 73.50 | 73.99 | 72.11 | 72.93 | 532,957 | -0.62(-0.84%) |
Apr 28, 2016 | 75.50 | 75.50 | 73.47 | 73.55 | 533,731 | -1.82(-2.41%) |
Apr 27, 2016 | 77.92 | 77.92 | 74.83 | 75.37 | 732,610 | -2.73(-3.50%) |
Apr 26, 2016 | 77.80 | 78.28 | 76.57 | 78.10 | 273,796 | +0.70(+0.90%) |
Apr 25, 2016 | 77.86 | 78.14 | 76.62 | 77.40 | 265,055 | -0.68(-0.87%) |
Apr 22, 2016 | 77.77 | 78.40 | 77.08 | 78.08 | 384,508 | +0.16(+0.21%) |
Apr 21, 2016 | 77.08 | 78.10 | 76.80 | 77.92 | 410,408 | +0.69(+0.89%) |
Apr 20, 2016 | 76.95 | 77.71 | 76.01 | 77.23 | 324,197 | +0.15(+0.19%) |
Apr 19, 2016 | 77.57 | 77.96 | 75.72 | 77.08 | 396,929 | -0.38(-0.49%) |
Apr 18, 2016 | 76.93 | 77.96 | 76.58 | 77.46 | 297,048 | +0.26(+0.34%) |
Apr 15, 2016 | 76.20 | 77.38 | 75.86 | 77.20 | 430,225 | +1.03(+1.35%) |
Apr 14, 2016 | 76.05 | 76.32 | 75.18 | 76.17 | 380,891 | +0.03(+0.04%) |
Apr 13, 2016 | 74.94 | 76.38 | 74.56 | 76.14 | 433,717 | +1.91(+2.57%) |
Apr 12, 2016 | 73.48 | 74.26 | 72.75 | 74.23 | 381,119 | +0.80(+1.09%) |
Apr 11, 2016 | 74.01 | 75.50 | 73.42 | 73.43 | 304,637 | -0.27(-0.37%) |
Apr 08, 2016 | 73.20 | 73.78 | 72.66 | 73.70 | 216,315 | +0.96(+1.32%) |
Apr 07, 2016 | 73.68 | 74.34 | 72.43 | 72.74 | 341,530 | -1.58(-2.13%) |
Apr 06, 2016 | 74.20 | 74.63 | 73.77 | 74.32 | 284,942 | +0.19(+0.26%) |
Apr 05, 2016 | 75.10 | 75.54 | 73.95 | 74.13 | 310,544 | -1.46(-1.93%) |
Apr 04, 2016 | 76.80 | 76.80 | 75.31 | 75.59 | 567,799 | -1.40(-1.82%) |
Apr 01, 2016 | 74.19 | 77.18 | 73.88 | 76.99 | 606,934 | +2.32(+3.11%) |
Mar 31, 2016 | 73.32 | 75.25 | 73.06 | 74.67 | 371,080 | +1.33(+1.81%) |
Mar 30, 2016 | 74.51 | 74.88 | 73.16 | 73.34 | 280,139 | -0.42(-0.57%) |
Mar 29, 2016 | 71.73 | 73.83 | 71.56 | 73.76 | 337,477 | +1.61(+2.23%) |
Mar 28, 2016 | 70.53 | 72.38 | 70.43 | 72.15 | 318,071 | +1.63(+2.31%) |
Mar 24, 2016 | 70.33 | 70.52 | 70.52 | 70.52 | 286,900 | -0.22(-0.31%) |
Mar 23, 2016 | 70.46 | 71.27 | 70.08 | 70.74 | 315,583 | +0.28(+0.40%) |
Mar 22, 2016 | 70.00 | 70.96 | 69.89 | 70.46 | 412,484 | -0.21(-0.30%) |
Mar 21, 2016 | 70.24 | 71.19 | 70.24 | 70.67 | 252,655 | +0.07(+0.10%) |
Mar 18, 2016 | 71.65 | 71.99 | 70.31 | 70.60 | 736,132 | -0.58(-0.81%) |
Mar 17, 2016 | 70.61 | 71.67 | 70.11 | 71.18 | 403,906 | +0.40(+0.57%) |
Mar 16, 2016 | 69.99 | 72.30 | 69.85 | 70.78 | 556,131 | +0.44(+0.63%) |
Mar 15, 2016 | 71.01 | 71.15 | 70.18 | 70.34 | 465,317 | -1.24(-1.73%) |
Mar 14, 2016 | 69.56 | 71.93 | 69.56 | 71.58 | 459,209 | +2.02(+2.90%) |
Mar 11, 2016 | 68.77 | 69.71 | 68.47 | 69.56 | 311,696 | +1.39(+2.04%) |
Mar 10, 2016 | 69.26 | 69.83 | 67.12 | 68.17 | 409,216 | -0.95(-1.37%) |
Mar 09, 2016 | 70.09 | 70.09 | 68.34 | 69.12 | 405,581 | -0.50(-0.72%) |
Mar 08, 2016 | 70.17 | 70.63 | 69.16 | 69.62 | 404,722 | -1.12(-1.58%) |
Mar 07, 2016 | 70.29 | 71.52 | 69.58 | 70.74 | 589,287 | -0.64(-0.90%) |
Mar 04, 2016 | 71.07 | 72.06 | 70.07 | 71.38 | 415,417 | +0.41(+0.58%) |
Mar 03, 2016 | 69.63 | 71.10 | 68.80 | 70.97 | 387,684 | +1.24(+1.78%) |
Mar 02, 2016 | 69.85 | 70.75 | 69.21 | 69.73 | 319,786 | -0.40(-0.57%) |
Mar 01, 2016 | 68.93 | 70.87 | 68.15 | 70.13 | 594,734 | +1.75(+2.56%) |
Feb 29, 2016 | 67.35 | 68.89 | 67.04 | 68.38 | 743,111 | +1.09(+1.62%) |
Feb 26, 2016 | 67.47 | 68.00 | 66.72 | 67.29 | 454,539 | +0.08(+0.12%) |
Feb 25, 2016 | 66.00 | 67.29 | 65.15 | 67.21 | 462,557 | +1.47(+2.24%) |
Feb 24, 2016 | 63.90 | 65.88 | 63.11 | 65.74 | 485,793 | +0.81(+1.25%) |
Feb 23, 2016 | 63.99 | 65.64 | 62.89 | 64.93 | 606,780 | +0.76(+1.18%) |
Feb 22, 2016 | 66.97 | 67.39 | 64.03 | 64.17 | 505,543 | -2.26(-3.40%) |
Feb 19, 2016 | 65.50 | 66.82 | 64.67 | 66.43 | 709,552 | +0.76(+1.16%) |
Feb 18, 2016 | 62.78 | 68.64 | 62.36 | 65.67 | 905,894 | +5.57(+9.27%) |
Feb 17, 2016 | 60.87 | 61.05 | 59.35 | 60.10 | 592,485 | -0.34(-0.56%) |
Feb 16, 2016 | 57.89 | 61.14 | 57.23 | 60.44 | 668,414 | +3.44(+6.04%) |
Feb 12, 2016 | 58.00 | 57.00 | 57.00 | 57.00 | 905,100 | -1.05(-1.81%) |
Feb 11, 2016 | 56.95 | 58.52 | 56.49 | 58.05 | 772,516 | -0.01(-0.02%) |
Feb 10, 2016 | 58.91 | 60.99 | 57.96 | 58.06 | 706,712 | -0.63(-1.07%) |
Feb 09, 2016 | 58.96 | 60.74 | 56.93 | 58.69 | 929,501 | -1.08(-1.81%) |
Feb 08, 2016 | 59.54 | 61.93 | 58.15 | 59.77 | 1,585,358 | -1.15(-1.89%) |
Feb 05, 2016 | 68.26 | 68.26 | 58.66 | 60.92 | 1,971,995 | -7.94(-11.53%) |
Feb 04, 2016 | 71.37 | 72.02 | 67.75 | 68.86 | 527,204 | -2.85(-3.97%) |
Feb 03, 2016 | 76.00 | 76.00 | 71.06 | 71.71 | 475,282 | -3.49(-4.64%) |
Feb 02, 2016 | 75.00 | 76.34 | 74.42 | 75.20 | 387,355 | -0.66(-0.87%) |
Feb 01, 2016 | 74.36 | 76.77 | 73.95 | 75.86 | 500,988 | +0.96(+1.28%) |
Jan 29, 2016 | 72.11 | 74.94 | 71.55 | 74.90 | 501,847 | +3.40(+4.76%) |
Jan 28, 2016 | 71.63 | 72.62 | 70.57 | 71.50 | 281,382 | +0.83(+1.17%) |
Jan 27, 2016 | 70.66 | 72.42 | 69.88 | 70.67 | 405,295 | -0.32(-0.45%) |
Jan 26, 2016 | 72.42 | 72.76 | 70.61 | 70.99 | 317,477 | -1.50(-2.07%) |
Jan 25, 2016 | 71.72 | 72.96 | 71.38 | 72.49 | 483,868 | +0.37(+0.51%) |
Jan 22, 2016 | 71.13 | 72.45 | 70.87 | 72.12 | 381,644 | +1.94(+2.76%) |
Jan 21, 2016 | 68.22 | 70.68 | 67.48 | 70.18 | 467,354 | +1.41(+2.05%) |
Jan 20, 2016 | 66.58 | 69.07 | 64.82 | 68.77 | 550,796 | +0.93(+1.37%) |
Jan 19, 2016 | 69.85 | 70.43 | 67.61 | 67.84 | 676,108 | -1.22(-1.77%) |
Jan 15, 2016 | 71.19 | 69.06 | 69.06 | 69.06 | 618,200 | -3.72(-5.11%) |
Jan 14, 2016 | 70.50 | 73.15 | 68.99 | 72.78 | 557,795 | +2.58(+3.68%) |
Jan 13, 2016 | 70.47 | 71.72 | 69.50 | 70.20 | 550,235 | -0.27(-0.38%) |
Jan 12, 2016 | 70.87 | 71.86 | 69.94 | 70.47 | 442,498 | +0.27(+0.38%) |
Jan 11, 2016 | 69.56 | 70.70 | 68.55 | 70.20 | 592,396 | -0.29(-0.41%) |
Jan 08, 2016 | 73.02 | 73.59 | 70.26 | 70.49 | 777,624 | -1.79(-2.48%) |
Jan 07, 2016 | 73.08 | 74.58 | 72.05 | 72.28 | 445,919 | -2.04(-2.74%) |
Jan 06, 2016 | 74.02 | 75.00 | 73.42 | 74.32 | 343,973 | -0.79(-1.05%) |
Jan 05, 2016 | 75.27 | 76.90 | 74.90 | 75.11 | 320,984 | -0.02(-0.03%) |
Jan 04, 2016 | 77.97 | 78.04 | 73.88 | 75.13 | 486,601 | -3.49(-4.44%) |
Dec 31, 2015 | 79.29 | 78.62 | 78.62 | 78.62 | 296,000 | -0.62(-0.78%) |
Dec 30, 2015 | 80.03 | 80.82 | 79.14 | 79.24 | 218,950 | -0.87(-1.09%) |
Dec 29, 2015 | 79.98 | 80.55 | 79.21 | 80.11 | 124,118 | +0.74(+0.93%) |
Dec 28, 2015 | 79.40 | 79.90 | 78.60 | 79.37 | 129,760 | -0.37(-0.46%) |
Dec 24, 2015 | 79.89 | 79.74 | 79.74 | 79.74 | 84,800 | -0.12(-0.15%) |
Dec 23, 2015 | 80.56 | 81.08 | 78.89 | 79.86 | 266,861 | -0.33(-0.41%) |
Dec 22, 2015 | 79.13 | 80.29 | 78.44 | 80.19 | 185,527 | +1.01(+1.28%) |
Dec 21, 2015 | 80.00 | 80.00 | 78.06 | 79.18 | 211,982 | +0.27(+0.34%) |
Dec 18, 2015 | 81.53 | 82.12 | 78.76 | 78.91 | 521,994 | -3.16(-3.85%) |
Dec 17, 2015 | 82.16 | 84.41 | 81.75 | 82.07 | 477,386 | +0.37(+0.45%) |
Dec 16, 2015 | 82.15 | 83.12 | 80.72 | 81.70 | 525,291 | +0.23(+0.28%) |
Dec 15, 2015 | 79.49 | 81.58 | 79.09 | 81.47 | 431,772 | +2.25(+2.84%) |
Dec 14, 2015 | 78.37 | 80.04 | 78.00 | 79.22 | 339,081 | +0.65(+0.83%) |
Dec 11, 2015 | 80.30 | 81.21 | 78.03 | 78.57 | 314,532 | -3.00(-3.68%) |
Dec 10, 2015 | 81.94 | 82.47 | 80.73 | 81.57 | 297,237 | -0.45(-0.55%) |
Dec 09, 2015 | 82.50 | 83.25 | 81.22 | 82.02 | 683,737 | -0.48(-0.58%) |
Dec 08, 2015 | 80.83 | 83.00 | 80.00 | 82.50 | 337,766 | +0.84(+1.03%) |
Dec 07, 2015 | 80.53 | 82.55 | 80.53 | 81.66 | 446,463 | +0.89(+1.10%) |
Dec 04, 2015 | 79.06 | 81.00 | 79.06 | 80.77 | 354,420 | +1.59(+2.01%) |
Dec 03, 2015 | 78.70 | 80.20 | 78.13 | 79.18 | 516,460 | +0.50(+0.64%) |
Dec 02, 2015 | 79.45 | 79.45 | 77.68 | 78.68 | 355,713 | -1.10(-1.38%) |
Dec 01, 2015 | 78.75 | 79.89 | 78.02 | 79.78 | 324,824 | +1.05(+1.33%) |
Nov 30, 2015 | 79.24 | 79.24 | 77.10 | 78.73 | 328,425 | -0.72(-0.91%) |
Nov 27, 2015 | 78.82 | 79.81 | 78.03 | 79.45 | 146,689 | +0.37(+0.47%) |
Nov 25, 2015 | 77.75 | 79.08 | 79.08 | 79.08 | 319,200 | +1.57(+2.03%) |
Nov 24, 2015 | 76.93 | 77.71 | 76.53 | 77.51 | 270,055 | +0.46(+0.60%) |
Nov 23, 2015 | 77.08 | 77.45 | 76.29 | 77.05 | 187,635 | -0.37(-0.48%) |
Nov 20, 2015 | 75.07 | 77.88 | 75.04 | 77.42 | 421,538 | +2.87(+3.85%) |
Nov 19, 2015 | 74.88 | 76.00 | 74.27 | 74.55 | 472,040 | +0.30(+0.40%) |
Nov 18, 2015 | 74.40 | 74.48 | 72.50 | 74.25 | 297,672 | +0.05(+0.07%) |
Nov 17, 2015 | 71.85 | 74.61 | 71.17 | 74.20 | 553,905 | +2.37(+3.30%) |
Nov 16, 2015 | 71.19 | 72.17 | 71.00 | 71.83 | 233,353 | +0.38(+0.53%) |
Nov 13, 2015 | 73.29 | 73.29 | 71.32 | 71.45 | 243,566 | -2.20(-2.99%) |
Nov 12, 2015 | 74.58 | 75.04 | 73.33 | 73.65 | 376,560 | -0.77(-1.03%) |
Nov 11, 2015 | 72.95 | 74.52 | 72.54 | 74.42 | 466,299 | +1.65(+2.27%) |
Nov 10, 2015 | 71.81 | 73.10 | 71.12 | 72.77 | 520,109 | +0.90(+1.25%) |
Nov 09, 2015 | 71.25 | 72.75 | 71.12 | 71.87 | 491,849 | +0.26(+0.36%) |
Nov 06, 2015 | 71.40 | 72.27 | 70.97 | 71.61 | 513,909 | -0.08(-0.11%) |
Nov 05, 2015 | 71.02 | 75.00 | 67.29 | 71.69 | 1,639,230 | -3.88(-5.13%) |
Nov 04, 2015 | 78.90 | 78.90 | 74.84 | 75.57 | 926,709 | -3.16(-4.01%) |
Nov 03, 2015 | 77.98 | 79.00 | 77.39 | 78.73 | 281,135 | +0.62(+0.79%) |
Nov 02, 2015 | 77.60 | 78.38 | 77.17 | 78.11 | 438,572 | +0.76(+0.98%) |
Oct 30, 2015 | 77.71 | 78.54 | 76.92 | 77.35 | 364,769 | -0.18(-0.23%) |
Oct 29, 2015 | 79.44 | 79.44 | 77.26 | 77.53 | 514,266 | -1.91(-2.40%) |
Oct 28, 2015 | 79.37 | 79.58 | 78.67 | 79.44 | 555,405 | +0.14(+0.18%) |
Oct 27, 2015 | 78.36 | 79.61 | 78.00 | 79.30 | 227,207 | +0.63(+0.80%) |
Oct 26, 2015 | 79.50 | 80.91 | 78.02 | 78.67 | 270,928 | -0.83(-1.04%) |
Oct 23, 2015 | 78.38 | 79.97 | 77.83 | 79.50 | 360,332 | +1.69(+2.17%) |
Oct 22, 2015 | 78.41 | 78.94 | 77.10 | 77.81 | 425,773 | -0.01(-0.01%) |
Oct 21, 2015 | 77.87 | 80.48 | 77.58 | 77.82 | 451,900 | +0.08(+0.10%) |
Oct 20, 2015 | 78.11 | 79.50 | 76.94 | 77.74 | 288,962 | -0.45(-0.58%) |
Oct 19, 2015 | 79.09 | 79.76 | 77.56 | 78.19 | 372,820 | -1.02(-1.29%) |
Oct 16, 2015 | 79.00 | 80.29 | 77.84 | 79.21 | 191,947 | +0.51(+0.65%) |
Oct 15, 2015 | 76.97 | 78.74 | 76.29 | 78.70 | 378,072 | +2.18(+2.85%) |
Oct 14, 2015 | 76.77 | 78.34 | 75.68 | 76.52 | 425,033 | +0.12(+0.16%) |
Oct 13, 2015 | 80.65 | 81.16 | 76.28 | 76.40 | 741,595 | -4.49(-5.55%) |
Oct 12, 2015 | 81.10 | 81.47 | 80.25 | 80.89 | 273,799 | -0.16(-0.20%) |
Oct 09, 2015 | 80.96 | 81.59 | 80.10 | 81.05 | 349,764 | +0.58(+0.72%) |
Oct 08, 2015 | 81.20 | 81.70 | 79.67 | 80.47 | 484,493 | -0.51(-0.63%) |
Oct 07, 2015 | 78.35 | 81.95 | 77.48 | 80.98 | 817,238 | +3.14(+4.03%) |
Oct 06, 2015 | 78.91 | 79.36 | 76.25 | 77.84 | 621,362 | -0.61(-0.78%) |
Oct 05, 2015 | 76.00 | 79.04 | 75.88 | 78.45 | 1,050,491 | +2.81(+3.71%) |
Oct 02, 2015 | 74.59 | 75.64 | 73.22 | 75.64 | 293,394 | +0.45(+0.60%) |