Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 75.99 | 75.99 | 75.99 | 0 | -0.85(-1.11%) | |
Dec 29, 2016 | 77.04 | 77.21 | 76.33 | 76.85 | 938,852 | -0.06(-0.07%) |
Dec 28, 2016 | 77.79 | 77.89 | 76.75 | 76.90 | 940,915 | -0.72(-0.93%) |
Dec 27, 2016 | 78.18 | 78.87 | 77.59 | 77.63 | 579,511 | -0.42(-0.53%) |
Dec 23, 2016 | 78.04 | 78.04 | 78.04 | 0 | +0.01(+0.01%) | |
Dec 22, 2016 | 78.70 | 78.70 | 77.20 | 78.03 | 1,753,373 | -0.90(-1.14%) |
Dec 21, 2016 | 78.71 | 79.06 | 78.21 | 78.93 | 1,231,240 | -0.18(-0.22%) |
Dec 20, 2016 | 77.03 | 79.89 | 76.76 | 79.11 | 2,365,415 | +2.64(+3.45%) |
Dec 19, 2016 | 77.06 | 77.63 | 75.91 | 76.47 | 1,546,600 | -0.93(-1.20%) |
Dec 16, 2016 | 78.68 | 78.99 | 77.11 | 77.39 | 2,545,253 | -1.39(-1.77%) |
Dec 15, 2016 | 78.95 | 79.98 | 77.67 | 78.78 | 3,907,080 | -0.17(-0.21%) |
Dec 14, 2016 | 78.75 | 79.85 | 78.68 | 78.95 | 1,980,368 | +0.20(+0.26%) |
Dec 13, 2016 | 79.07 | 79.50 | 78.42 | 78.75 | 1,801,257 | -0.06(-0.07%) |
Dec 12, 2016 | 78.90 | 78.95 | 77.97 | 78.80 | 2,541,067 | -0.58(-0.73%) |
Dec 09, 2016 | 78.88 | 79.56 | 78.62 | 79.38 | 1,640,677 | +0.38(+0.48%) |
Dec 08, 2016 | 76.78 | 79.04 | 75.99 | 79.01 | 2,658,557 | +2.42(+3.16%) |
Dec 07, 2016 | 74.83 | 76.81 | 74.23 | 76.58 | 2,218,394 | +1.84(+2.46%) |
Dec 06, 2016 | 74.81 | 75.33 | 74.48 | 74.74 | 1,503,625 | +0.09(+0.12%) |
Dec 05, 2016 | 73.96 | 75.98 | 73.56 | 74.65 | 1,721,581 | +1.37(+1.87%) |
Dec 02, 2016 | 73.04 | 73.65 | 72.85 | 73.28 | 977,194 | +0.24(+0.33%) |
Dec 01, 2016 | 74.20 | 74.40 | 72.55 | 73.04 | 1,962,390 | -1.54(-2.06%) |
Nov 30, 2016 | 76.07 | 76.07 | 73.77 | 74.58 | 2,288,413 | -1.80(-2.35%) |
Nov 29, 2016 | 75.47 | 76.43 | 75.29 | 76.37 | 1,370,486 | +1.31(+1.74%) |
Nov 28, 2016 | 76.32 | 76.33 | 74.90 | 75.06 | 1,604,833 | -1.40(-1.83%) |
Nov 25, 2016 | 76.03 | 76.77 | 75.53 | 76.46 | 682,018 | +0.40(+0.52%) |
Nov 23, 2016 | 76.07 | 76.07 | 76.07 | 0 | +0.08(+0.11%) | |
Nov 22, 2016 | 76.11 | 76.66 | 75.74 | 75.98 | 1,951,185 | -0.16(-0.21%) |
Nov 21, 2016 | 76.54 | 76.91 | 75.82 | 76.14 | 1,115,410 | -0.26(-0.34%) |
Nov 18, 2016 | 76.35 | 76.78 | 75.60 | 76.40 | 1,295,537 | +0.07(+0.10%) |
Nov 17, 2016 | 75.71 | 76.83 | 75.60 | 76.33 | 1,510,048 | +0.42(+0.56%) |
Nov 16, 2016 | 76.20 | 76.40 | 75.29 | 75.90 | 1,545,696 | -0.52(-0.67%) |
Nov 15, 2016 | 77.37 | 77.50 | 76.17 | 76.42 | 2,045,676 | -1.00(-1.30%) |
Nov 14, 2016 | 75.98 | 77.83 | 75.82 | 77.42 | 4,184,127 | +2.13(+2.83%) |
Nov 11, 2016 | 74.09 | 75.65 | 74.01 | 75.29 | 2,875,578 | +1.29(+1.74%) |
Nov 10, 2016 | 72.96 | 75.18 | 72.96 | 74.00 | 3,089,714 | +1.23(+1.70%) |
Nov 09, 2016 | 70.20 | 73.19 | 69.81 | 72.77 | 4,284,205 | +1.34(+1.87%) |
Nov 08, 2016 | 70.15 | 71.66 | 69.98 | 71.43 | 2,094,960 | +0.99(+1.41%) |
Nov 07, 2016 | 70.15 | 70.71 | 69.59 | 70.44 | 2,417,667 | +1.15(+1.66%) |
Nov 04, 2016 | 70.08 | 70.82 | 69.21 | 69.29 | 1,463,296 | -0.79(-1.13%) |
Nov 03, 2016 | 69.45 | 70.63 | 69.45 | 70.08 | 2,278,227 | +0.98(+1.41%) |
Nov 02, 2016 | 69.80 | 70.78 | 68.98 | 69.10 | 1,932,574 | -1.10(-1.56%) |
Nov 01, 2016 | 71.02 | 71.64 | 68.73 | 70.20 | 4,190,151 | -0.60(-0.85%) |
Oct 31, 2016 | 69.08 | 71.38 | 68.94 | 70.80 | 5,697,379 | +2.21(+3.22%) |
Oct 28, 2016 | 66.43 | 69.50 | 65.85 | 68.59 | 8,409,162 | +5.91(+9.43%) |
Oct 27, 2016 | 63.78 | 63.92 | 62.20 | 62.68 | 3,388,366 | -1.70(-2.65%) |
Oct 26, 2016 | 64.83 | 64.88 | 64.19 | 64.38 | 2,461,493 | -0.67(-1.03%) |
Oct 25, 2016 | 64.50 | 65.21 | 64.32 | 65.05 | 1,209,465 | +0.26(+0.40%) |
Oct 24, 2016 | 64.36 | 65.34 | 64.30 | 64.79 | 1,634,474 | +0.90(+1.41%) |
Oct 21, 2016 | 64.42 | 64.83 | 63.85 | 63.89 | 1,860,992 | -1.02(-1.57%) |
Oct 20, 2016 | 65.22 | 65.22 | 64.02 | 64.91 | 1,303,615 | -0.31(-0.48%) |
Oct 19, 2016 | 64.24 | 65.52 | 64.04 | 65.23 | 1,696,868 | +0.71(+1.10%) |
Oct 18, 2016 | 64.46 | 65.35 | 64.07 | 64.52 | 1,666,147 | +1.16(+1.83%) |
Oct 17, 2016 | 64.33 | 64.47 | 63.25 | 63.36 | 2,422,327 | -1.10(-1.70%) |
Oct 14, 2016 | 66.13 | 66.81 | 64.44 | 64.45 | 2,552,501 | -1.92(-2.90%) |
Oct 13, 2016 | 65.85 | 66.62 | 65.60 | 66.38 | 1,777,544 | -0.29(-0.43%) |
Oct 12, 2016 | 66.66 | 67.13 | 66.06 | 66.66 | 1,273,476 | +0.05(+0.07%) |
Oct 11, 2016 | 67.89 | 67.90 | 66.22 | 66.62 | 2,098,581 | -1.27(-1.87%) |
Oct 10, 2016 | 68.18 | 68.62 | 67.79 | 67.89 | 958,914 | +0.02(+0.03%) |
Oct 07, 2016 | 68.84 | 69.22 | 67.87 | 67.87 | 1,924,658 | -1.06(-1.54%) |
Oct 06, 2016 | 68.93 | 69.16 | 68.29 | 68.93 | 1,637,512 | -0.01(-0.01%) |
Oct 05, 2016 | 69.08 | 69.54 | 68.42 | 68.94 | 2,418,512 | -0.34(-0.49%) |
Oct 04, 2016 | 69.29 | 69.42 | 68.61 | 69.28 | 1,957,905 | +0.60(+0.87%) |
Oct 03, 2016 | 68.61 | 69.41 | 68.18 | 68.68 | 1,423,799 | -0.35(-0.51%) |
Sep 30, 2016 | 68.63 | 69.74 | 68.12 | 69.03 | 2,096,406 | +0.64(+0.94%) |
Sep 29, 2016 | 68.08 | 68.67 | 67.88 | 68.39 | 2,216,347 | +0.04(+0.05%) |
Sep 28, 2016 | 68.77 | 68.93 | 67.82 | 68.35 | 2,212,490 | -0.13(-0.19%) |
Sep 27, 2016 | 66.01 | 68.55 | 65.92 | 68.48 | 3,711,410 | +3.11(+4.76%) |
Sep 26, 2016 | 66.26 | 67.13 | 64.72 | 65.36 | 3,374,013 | -0.49(-0.75%) |
Sep 23, 2016 | 64.51 | 66.15 | 62.88 | 65.86 | 3,026,366 | +0.91(+1.41%) |
Sep 22, 2016 | 62.44 | 65.04 | 62.41 | 64.94 | 4,450,107 | +2.86(+4.61%) |
Sep 21, 2016 | 62.80 | 62.96 | 61.35 | 62.08 | 1,800,077 | -0.50(-0.80%) |
Sep 20, 2016 | 60.49 | 62.89 | 60.39 | 62.58 | 3,674,815 | +2.68(+4.47%) |
Sep 19, 2016 | 61.18 | 61.18 | 59.88 | 59.90 | 2,507,348 | -0.77(-1.27%) |
Sep 16, 2016 | 61.27 | 61.49 | 60.41 | 60.67 | 2,191,426 | -0.93(-1.51%) |
Sep 15, 2016 | 61.90 | 62.15 | 61.43 | 61.60 | 1,990,393 | -0.31(-0.50%) |
Sep 14, 2016 | 62.08 | 62.51 | 61.27 | 61.92 | 1,538,581 | +0.07(+0.12%) |
Sep 13, 2016 | 61.59 | 62.06 | 61.01 | 61.84 | 1,837,705 | +0.07(+0.12%) |
Sep 12, 2016 | 59.98 | 61.97 | 59.56 | 61.77 | 2,246,999 | +1.41(+2.33%) |
Sep 09, 2016 | 60.47 | 60.85 | 59.80 | 60.36 | 3,639,386 | -0.05(-0.09%) |
Sep 08, 2016 | 61.17 | 61.36 | 60.18 | 60.42 | 3,425,336 | -0.79(-1.29%) |
Sep 07, 2016 | 62.60 | 62.83 | 61.17 | 61.20 | 3,745,804 | -1.99(-3.16%) |
Sep 06, 2016 | 63.92 | 64.04 | 63.08 | 63.20 | 1,794,904 | -0.85(-1.33%) |
Sep 02, 2016 | 65.78 | 64.05 | 64.05 | 64.05 | 2,721,365 | -2.47(-3.71%) |
Sep 01, 2016 | 65.65 | 66.92 | 65.47 | 66.52 | 2,720,993 | +1.46(+2.25%) |
Aug 31, 2016 | 64.09 | 65.41 | 64.09 | 65.05 | 3,017,976 | +0.90(+1.40%) |
Aug 30, 2016 | 64.14 | 64.46 | 63.89 | 64.16 | 1,000,413 | +0.14(+0.21%) |
Aug 29, 2016 | 63.85 | 64.14 | 63.51 | 64.02 | 1,838,693 | +0.21(+0.33%) |
Aug 26, 2016 | 64.27 | 64.46 | 63.31 | 63.81 | 1,962,762 | -0.23(-0.36%) |
Aug 25, 2016 | 64.51 | 65.05 | 64.02 | 64.04 | 2,832,680 | -0.95(-1.46%) |
Aug 24, 2016 | 65.46 | 65.78 | 64.79 | 64.99 | 3,401,418 | -0.58(-0.88%) |
Aug 23, 2016 | 64.32 | 65.71 | 64.23 | 65.57 | 2,372,230 | +1.67(+2.62%) |
Aug 22, 2016 | 63.48 | 64.10 | 62.89 | 63.89 | 1,736,748 | +0.38(+0.59%) |
Aug 19, 2016 | 63.77 | 64.10 | 62.31 | 63.52 | 3,270,735 | -0.63(-0.98%) |
Aug 18, 2016 | 65.18 | 65.36 | 64.04 | 64.15 | 2,472,013 | -1.28(-1.96%) |
Aug 17, 2016 | 65.44 | 65.49 | 64.92 | 65.43 | 1,164,945 | -0.05(-0.08%) |
Aug 16, 2016 | 65.23 | 66.01 | 64.97 | 65.48 | 2,074,170 | +0.07(+0.11%) |
Aug 15, 2016 | 64.84 | 65.58 | 64.83 | 65.41 | 1,569,827 | +0.64(+0.99%) |
Aug 12, 2016 | 64.95 | 65.67 | 64.50 | 64.77 | 1,452,486 | -0.22(-0.34%) |
Aug 11, 2016 | 64.22 | 65.48 | 64.14 | 64.99 | 2,503,700 | +1.08(+1.69%) |
Aug 10, 2016 | 63.34 | 64.58 | 63.08 | 63.91 | 3,066,892 | +0.81(+1.28%) |
Aug 09, 2016 | 66.40 | 67.03 | 63.02 | 63.11 | 8,357,609 | -4.57(-6.76%) |
Aug 08, 2016 | 68.16 | 68.89 | 67.45 | 67.68 | 1,623,148 | -0.46(-0.67%) |
Aug 05, 2016 | 67.38 | 68.37 | 67.11 | 68.14 | 2,992,962 | +1.08(+1.61%) |
Aug 04, 2016 | 63.51 | 68.09 | 63.51 | 67.06 | 7,165,180 | +4.14(+6.59%) |
Aug 03, 2016 | 61.37 | 63.74 | 61.34 | 62.91 | 3,488,784 | +1.30(+2.11%) |
Aug 02, 2016 | 63.12 | 64.40 | 61.16 | 61.61 | 8,284,890 | -4.13(-6.28%) |
Aug 01, 2016 | 66.17 | 66.31 | 65.32 | 65.74 | 4,115,611 | -0.53(-0.80%) |
Jul 29, 2016 | 67.03 | 67.24 | 66.15 | 66.27 | 2,838,050 | -0.73(-1.09%) |
Jul 28, 2016 | 66.73 | 67.04 | 65.80 | 67.00 | 2,279,411 | -0.02(-0.03%) |
Jul 27, 2016 | 67.11 | 67.36 | 66.43 | 67.02 | 1,464,646 | +0.20(+0.30%) |
Jul 26, 2016 | 67.14 | 67.27 | 66.61 | 66.82 | 1,228,788 | +0.00(+0.00%) |
Jul 25, 2016 | 66.63 | 67.26 | 66.46 | 66.82 | 1,437,339 | +0.05(+0.08%) |
Jul 22, 2016 | 66.52 | 66.80 | 65.63 | 66.76 | 2,074,407 | +0.57(+0.86%) |
Jul 21, 2016 | 66.27 | 66.51 | 65.96 | 66.20 | 1,852,668 | +0.40(+0.61%) |
Jul 20, 2016 | 65.04 | 66.01 | 64.32 | 65.79 | 1,731,757 | +1.66(+2.60%) |
Jul 19, 2016 | 64.64 | 64.90 | 63.97 | 64.13 | 1,402,658 | -0.86(-1.32%) |
Jul 18, 2016 | 64.50 | 65.34 | 63.93 | 64.99 | 1,695,100 | +0.59(+0.92%) |
Jul 15, 2016 | 64.79 | 64.83 | 63.31 | 64.40 | 3,155,426 | -1.36(-2.07%) |
Jul 14, 2016 | 67.41 | 68.03 | 65.72 | 65.76 | 3,197,248 | -0.64(-0.96%) |
Jul 13, 2016 | 66.89 | 67.27 | 65.86 | 66.40 | 1,920,278 | -0.38(-0.56%) |
Jul 12, 2016 | 64.49 | 66.80 | 64.31 | 66.77 | 3,679,594 | +3.14(+4.93%) |
Jul 11, 2016 | 62.87 | 63.70 | 62.70 | 63.64 | 1,398,200 | +1.08(+1.73%) |
Jul 08, 2016 | 61.70 | 63.09 | 61.10 | 62.56 | 1,840,336 | +1.45(+2.38%) |
Jul 07, 2016 | 60.84 | 61.60 | 60.11 | 61.10 | 2,025,219 | +0.36(+0.59%) |
Jul 06, 2016 | 61.05 | 61.42 | 60.32 | 60.74 | 2,702,475 | -0.83(-1.35%) |
Jul 05, 2016 | 62.26 | 62.57 | 60.94 | 61.58 | 2,501,927 | -1.65(-2.60%) |
Jul 01, 2016 | 61.72 | 63.22 | 63.22 | 63.22 | 2,696,880 | +1.79(+2.92%) |
Jun 30, 2016 | 62.29 | 62.29 | 60.77 | 61.43 | 2,793,126 | -0.62(-1.00%) |
Jun 29, 2016 | 60.74 | 62.50 | 59.86 | 62.05 | 2,814,579 | +2.01(+3.35%) |
Jun 28, 2016 | 62.37 | 62.68 | 59.42 | 60.04 | 4,098,001 | -0.29(-0.49%) |
Jun 27, 2016 | 63.01 | 63.01 | 59.90 | 60.33 | 6,853,032 | -3.78(-5.89%) |
Jun 24, 2016 | 66.97 | 67.61 | 63.53 | 64.11 | 6,428,326 | -6.47(-9.16%) |
Jun 23, 2016 | 70.72 | 70.81 | 70.16 | 70.58 | 1,253,581 | +0.94(+1.35%) |
Jun 22, 2016 | 69.88 | 70.84 | 69.18 | 69.64 | 945,672 | -0.31(-0.44%) |
Jun 21, 2016 | 70.19 | 70.24 | 69.49 | 69.95 | 1,725,841 | +0.30(+0.43%) |
Jun 20, 2016 | 69.63 | 70.34 | 69.30 | 69.65 | 2,204,878 | +1.36(+2.00%) |
Jun 17, 2016 | 67.47 | 68.29 | 67.25 | 68.28 | 2,311,501 | +0.93(+1.39%) |
Jun 16, 2016 | 66.87 | 67.48 | 65.85 | 67.35 | 1,272,022 | -0.17(-0.26%) |
Jun 15, 2016 | 66.41 | 68.32 | 66.26 | 67.52 | 2,449,363 | +1.66(+2.53%) |
Jun 14, 2016 | 66.40 | 66.85 | 65.41 | 65.86 | 2,620,147 | -0.81(-1.22%) |
Jun 13, 2016 | 66.96 | 67.93 | 66.62 | 66.67 | 1,794,911 | -0.96(-1.42%) |
Jun 10, 2016 | 68.74 | 68.75 | 67.54 | 67.63 | 2,076,952 | -2.11(-3.03%) |
Jun 09, 2016 | 69.27 | 69.94 | 68.90 | 69.75 | 925,685 | +0.20(+0.29%) |
Jun 08, 2016 | 69.97 | 69.97 | 69.02 | 69.55 | 1,067,650 | -0.43(-0.61%) |
Jun 07, 2016 | 69.69 | 70.55 | 69.60 | 69.98 | 1,138,828 | +0.27(+0.39%) |
Jun 06, 2016 | 69.58 | 69.94 | 68.64 | 69.70 | 1,964,999 | -0.16(-0.24%) |
Jun 03, 2016 | 70.54 | 70.59 | 68.85 | 69.87 | 1,616,591 | -1.15(-1.62%) |
Jun 02, 2016 | 70.31 | 71.06 | 69.97 | 71.02 | 1,227,321 | +0.61(+0.87%) |
Jun 01, 2016 | 70.55 | 70.65 | 69.55 | 70.41 | 1,519,074 | -0.39(-0.56%) |
May 31, 2016 | 71.27 | 71.72 | 70.25 | 70.80 | 2,743,821 | -0.35(-0.49%) |
May 27, 2016 | 69.50 | 71.15 | 71.15 | 71.15 | 2,030,967 | +2.11(+3.06%) |
May 26, 2016 | 70.19 | 70.35 | 68.25 | 69.03 | 3,487,912 | -1.52(-2.16%) |
May 25, 2016 | 72.42 | 72.42 | 70.52 | 70.56 | 2,692,364 | -2.10(-2.89%) |
May 24, 2016 | 71.66 | 73.11 | 71.32 | 72.66 | 1,768,105 | +1.41(+1.98%) |
May 23, 2016 | 72.04 | 72.30 | 71.13 | 71.25 | 1,520,984 | -0.58(-0.81%) |
May 20, 2016 | 70.45 | 71.87 | 70.33 | 71.83 | 2,172,668 | +1.91(+2.73%) |
May 19, 2016 | 70.87 | 71.05 | 69.55 | 69.92 | 2,048,767 | -1.27(-1.79%) |
May 18, 2016 | 69.13 | 71.70 | 69.13 | 71.19 | 3,350,165 | +1.96(+2.83%) |
May 17, 2016 | 69.80 | 70.42 | 68.95 | 69.24 | 1,813,826 | -0.56(-0.81%) |
May 16, 2016 | 68.78 | 70.05 | 68.73 | 69.80 | 1,346,055 | +0.94(+1.36%) |
May 13, 2016 | 70.06 | 70.89 | 68.85 | 68.86 | 1,995,833 | -1.26(-1.79%) |
May 12, 2016 | 68.89 | 70.25 | 68.69 | 70.12 | 2,634,368 | +1.73(+2.53%) |
May 11, 2016 | 68.83 | 69.78 | 68.14 | 68.39 | 1,596,415 | -0.24(-0.34%) |
May 10, 2016 | 67.28 | 68.97 | 65.98 | 68.63 | 3,879,155 | -0.32(-0.46%) |
May 09, 2016 | 68.46 | 69.45 | 68.03 | 68.95 | 1,953,827 | +0.85(+1.24%) |
May 06, 2016 | 68.68 | 69.14 | 66.93 | 68.10 | 2,759,216 | -0.74(-1.07%) |
May 05, 2016 | 69.19 | 69.67 | 68.61 | 68.84 | 1,652,730 | -0.26(-0.38%) |
May 04, 2016 | 69.92 | 69.92 | 68.81 | 69.10 | 2,969,418 | -1.27(-1.81%) |
May 03, 2016 | 70.63 | 71.39 | 70.08 | 70.37 | 2,665,634 | -1.29(-1.80%) |
May 02, 2016 | 71.13 | 71.89 | 70.54 | 71.67 | 2,687,711 | +1.20(+1.71%) |
Apr 29, 2016 | 71.38 | 72.33 | 67.24 | 70.47 | 7,394,205 | +1.26(+1.82%) |
Apr 28, 2016 | 70.32 | 71.03 | 69.10 | 69.21 | 4,650,506 | -1.78(-2.51%) |
Apr 27, 2016 | 69.61 | 71.18 | 69.56 | 70.99 | 2,693,960 | +1.58(+2.28%) |
Apr 26, 2016 | 68.43 | 69.56 | 67.83 | 69.41 | 2,537,101 | +1.13(+1.65%) |
Apr 25, 2016 | 67.37 | 68.69 | 67.21 | 68.28 | 3,283,543 | +1.09(+1.63%) |
Apr 22, 2016 | 69.66 | 69.71 | 66.81 | 67.19 | 5,510,758 | -2.73(-3.91%) |
Apr 21, 2016 | 71.90 | 71.90 | 69.71 | 69.92 | 3,188,424 | -2.18(-3.02%) |
Apr 20, 2016 | 72.10 | 72.53 | 71.23 | 72.10 | 1,922,053 | +0.00(+0.00%) |
Apr 19, 2016 | 72.61 | 72.99 | 71.77 | 72.10 | 1,963,325 | -0.17(-0.24%) |
Apr 18, 2016 | 74.07 | 74.07 | 71.50 | 72.27 | 3,905,436 | -1.52(-2.06%) |
Apr 15, 2016 | 75.25 | 75.74 | 73.54 | 73.79 | 2,321,647 | -1.68(-2.23%) |
Apr 14, 2016 | 76.69 | 76.87 | 74.84 | 75.47 | 2,496,987 | -1.38(-1.80%) |
Apr 13, 2016 | 74.08 | 76.98 | 73.92 | 76.86 | 3,328,300 | +3.39(+4.61%) |
Apr 12, 2016 | 72.83 | 74.01 | 72.40 | 73.47 | 2,041,596 | +1.07(+1.47%) |
Apr 11, 2016 | 73.74 | 74.33 | 72.21 | 72.40 | 2,740,273 | -0.97(-1.33%) |
Apr 08, 2016 | 73.72 | 74.44 | 73.13 | 73.38 | 1,497,752 | +0.30(+0.41%) |
Apr 07, 2016 | 74.04 | 74.61 | 72.83 | 73.08 | 2,226,838 | -1.17(-1.58%) |
Apr 06, 2016 | 73.47 | 74.42 | 72.90 | 74.25 | 2,131,785 | +1.11(+1.52%) |
Apr 05, 2016 | 74.17 | 74.54 | 72.92 | 73.14 | 2,226,846 | -1.98(-2.63%) |
Apr 04, 2016 | 74.74 | 76.13 | 74.39 | 75.12 | 2,307,441 | +0.57(+0.77%) |
Apr 01, 2016 | 74.43 | 74.84 | 73.22 | 74.54 | 3,970,837 | -0.25(-0.33%) |
Mar 31, 2016 | 73.47 | 75.36 | 73.41 | 74.79 | 5,514,853 | +1.64(+2.24%) |
Mar 30, 2016 | 70.62 | 73.44 | 70.58 | 73.15 | 4,987,832 | +3.91(+5.65%) |
Mar 29, 2016 | 68.47 | 69.38 | 68.07 | 69.24 | 2,103,598 | +0.56(+0.82%) |
Mar 28, 2016 | 68.24 | 68.80 | 67.58 | 68.67 | 2,200,248 | +0.87(+1.29%) |
Mar 24, 2016 | 66.68 | 67.80 | 67.80 | 67.80 | 2,468,893 | +1.07(+1.60%) |
Mar 23, 2016 | 69.32 | 69.52 | 66.70 | 66.73 | 2,753,980 | -2.45(-3.54%) |
Mar 22, 2016 | 69.39 | 70.03 | 68.31 | 69.18 | 3,621,522 | -2.04(-2.86%) |
Mar 21, 2016 | 70.33 | 71.28 | 70.32 | 71.22 | 3,187,154 | +0.56(+0.79%) |
Mar 18, 2016 | 68.59 | 71.21 | 68.44 | 70.67 | 4,490,191 | +2.40(+3.52%) |
Mar 17, 2016 | 67.63 | 68.46 | 66.89 | 68.26 | 2,903,414 | +0.32(+0.47%) |
Mar 16, 2016 | 65.83 | 67.98 | 65.62 | 67.94 | 3,218,156 | +1.85(+2.80%) |
Mar 15, 2016 | 65.77 | 66.15 | 65.16 | 66.10 | 2,196,185 | +0.06(+0.10%) |
Mar 14, 2016 | 66.31 | 67.17 | 65.89 | 66.03 | 2,226,936 | -0.26(-0.40%) |
Mar 11, 2016 | 64.49 | 66.35 | 63.54 | 66.30 | 4,089,302 | +2.58(+4.04%) |
Mar 10, 2016 | 64.15 | 65.45 | 62.82 | 63.72 | 3,520,731 | -0.14(-0.21%) |
Mar 09, 2016 | 64.69 | 64.84 | 63.06 | 63.86 | 3,375,869 | -0.46(-0.72%) |
Mar 08, 2016 | 65.79 | 66.07 | 64.21 | 64.32 | 5,207,232 | -2.71(-4.05%) |
Mar 07, 2016 | 66.51 | 67.12 | 65.51 | 67.03 | 3,770,901 | -0.35(-0.51%) |
Mar 04, 2016 | 68.98 | 68.91 | 65.83 | 67.38 | 5,294,483 | -1.53(-2.22%) |
Mar 03, 2016 | 67.77 | 68.92 | 66.75 | 68.91 | 3,886,317 | +0.46(+0.68%) |
Mar 02, 2016 | 69.06 | 69.57 | 67.25 | 68.44 | 3,357,983 | -1.24(-1.78%) |
Mar 01, 2016 | 68.33 | 69.96 | 67.61 | 69.68 | 3,026,239 | +1.98(+2.92%) |
Feb 29, 2016 | 67.46 | 69.07 | 67.33 | 67.71 | 2,658,198 | -0.75(-1.09%) |
Feb 26, 2016 | 68.03 | 68.60 | 67.02 | 68.45 | 2,121,801 | +0.66(+0.97%) |
Feb 25, 2016 | 66.38 | 67.80 | 66.11 | 67.80 | 1,847,459 | +1.53(+2.31%) |
Feb 24, 2016 | 66.49 | 66.49 | 63.70 | 66.27 | 4,073,670 | -1.11(-1.65%) |
Feb 23, 2016 | 67.72 | 69.42 | 67.19 | 67.38 | 5,359,568 | +0.26(+0.39%) |
Feb 22, 2016 | 64.45 | 67.34 | 63.88 | 67.12 | 5,085,579 | +2.61(+4.05%) |
Feb 19, 2016 | 63.07 | 65.80 | 62.34 | 64.50 | 4,185,383 | +0.89(+1.40%) |
Feb 18, 2016 | 65.78 | 65.81 | 63.46 | 63.61 | 3,383,165 | +0.15(+0.24%) |
Feb 17, 2016 | 62.59 | 64.01 | 62.42 | 63.46 | 3,385,962 | +0.68(+1.09%) |
Feb 16, 2016 | 60.42 | 62.78 | 59.96 | 62.78 | 4,172,589 | +3.24(+5.44%) |
Feb 12, 2016 | 59.69 | 59.54 | 59.54 | 59.54 | 2,837,978 | +0.69(+1.18%) |
Feb 11, 2016 | 58.30 | 59.76 | 57.98 | 58.85 | 3,508,206 | -1.23(-2.05%) |
Feb 10, 2016 | 59.45 | 61.43 | 59.32 | 60.07 | 3,895,622 | +1.19(+2.01%) |
Feb 09, 2016 | 56.27 | 60.21 | 55.68 | 58.89 | 5,089,101 | +1.50(+2.61%) |
Feb 08, 2016 | 58.87 | 58.95 | 55.59 | 57.39 | 8,646,005 | -2.85(-4.73%) |
Feb 05, 2016 | 62.86 | 63.04 | 59.28 | 60.24 | 5,985,842 | -3.46(-5.44%) |
Feb 04, 2016 | 63.23 | 63.89 | 59.67 | 63.70 | 7,778,892 | -0.22(-0.34%) |
Feb 03, 2016 | 63.49 | 65.20 | 61.76 | 63.92 | 10,522,286 | +1.84(+2.97%) |
Feb 02, 2016 | 68.31 | 68.56 | 60.00 | 62.07 | 23,814,752 | -11.10(-15.17%) |
Feb 01, 2016 | 70.65 | 74.20 | 70.34 | 73.17 | 7,171,936 | +2.22(+3.12%) |
Jan 29, 2016 | 67.58 | 71.04 | 67.35 | 70.96 | 6,540,883 | +3.14(+4.63%) |
Jan 28, 2016 | 70.03 | 70.12 | 65.43 | 67.81 | 7,029,059 | -2.68(-3.80%) |
Jan 27, 2016 | 73.79 | 74.25 | 69.84 | 70.49 | 2,695,468 | -2.68(-3.67%) |
Jan 26, 2016 | 72.46 | 73.50 | 71.17 | 73.17 | 2,135,891 | +1.00(+1.38%) |
Jan 25, 2016 | 74.32 | 74.74 | 71.90 | 72.18 | 2,440,927 | -2.07(-2.79%) |
Jan 22, 2016 | 76.40 | 76.48 | 73.99 | 74.25 | 3,159,822 | +0.24(+0.33%) |
Jan 21, 2016 | 72.21 | 74.82 | 71.71 | 74.00 | 4,521,673 | +2.63(+3.69%) |
Jan 20, 2016 | 69.48 | 72.52 | 65.97 | 71.37 | 7,153,579 | +1.18(+1.68%) |
Jan 19, 2016 | 73.47 | 73.94 | 69.34 | 70.20 | 5,667,882 | -1.59(-2.22%) |
Jan 15, 2016 | 73.47 | 71.79 | 71.79 | 71.79 | 4,808,508 | -4.31(-5.67%) |
Jan 14, 2016 | 76.94 | 77.04 | 74.02 | 76.10 | 5,128,010 | -0.99(-1.28%) |
Jan 13, 2016 | 81.42 | 81.86 | 76.97 | 77.09 | 4,155,424 | -4.31(-5.30%) |
Jan 12, 2016 | 81.81 | 82.81 | 80.50 | 81.40 | 2,332,431 | +0.36(+0.45%) |
Jan 11, 2016 | 80.13 | 81.85 | 79.56 | 81.03 | 2,617,022 | +1.58(+1.98%) |
Jan 08, 2016 | 80.93 | 81.85 | 79.15 | 79.46 | 2,696,130 | -0.56(-0.70%) |
Jan 07, 2016 | 80.67 | 82.04 | 79.87 | 80.02 | 3,089,109 | -2.49(-3.02%) |
Jan 06, 2016 | 81.57 | 83.80 | 80.78 | 82.52 | 3,297,814 | -1.06(-1.27%) |
Jan 05, 2016 | 83.45 | 84.57 | 83.37 | 83.58 | 2,539,041 | -1.39(-1.63%) |