Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 79.06 | 79.35 | 78.58 | 79.01 | 333,464 | +0.21(+0.27%) |
Oct 28, 2016 | 78.37 | 79.73 | 78.37 | 78.80 | 248,121 | +0.18(+0.23%) |
Oct 27, 2016 | 78.78 | 78.98 | 78.44 | 78.62 | 362,780 | -0.17(-0.22%) |
Oct 26, 2016 | 78.61 | 79.22 | 78.61 | 78.79 | 405,794 | +0.14(+0.17%) |
Oct 25, 2016 | 79.16 | 79.16 | 78.34 | 78.65 | 272,225 | -0.76(-0.96%) |
Oct 24, 2016 | 79.80 | 80.19 | 79.33 | 79.41 | 395,030 | +0.51(+0.65%) |
Oct 21, 2016 | 78.67 | 79.05 | 78.22 | 78.90 | 407,004 | -0.42(-0.53%) |
Oct 20, 2016 | 79.49 | 80.10 | 79.03 | 79.32 | 501,450 | -0.43(-0.54%) |
Oct 19, 2016 | 79.22 | 80.44 | 78.90 | 79.75 | 472,765 | +0.42(+0.53%) |
Oct 18, 2016 | 78.57 | 80.43 | 75.00 | 79.33 | 1,247,926 | -0.17(-0.22%) |
Oct 17, 2016 | 78.98 | 79.59 | 78.42 | 79.50 | 594,403 | +0.52(+0.66%) |
Oct 14, 2016 | 79.59 | 79.68 | 78.75 | 78.98 | 411,743 | -0.04(-0.05%) |
Oct 13, 2016 | 79.27 | 79.29 | 78.69 | 79.02 | 419,332 | -0.57(-0.71%) |
Oct 12, 2016 | 79.80 | 80.07 | 79.27 | 79.59 | 391,499 | +0.01(+0.01%) |
Oct 11, 2016 | 81.30 | 81.73 | 78.86 | 79.58 | 693,359 | -2.42(-2.95%) |
Oct 10, 2016 | 82.40 | 82.81 | 81.93 | 82.00 | 296,996 | -0.31(-0.38%) |
Oct 07, 2016 | 84.31 | 84.31 | 82.15 | 82.31 | 422,821 | -2.12(-2.51%) |
Oct 06, 2016 | 83.97 | 84.57 | 83.53 | 84.43 | 240,391 | +0.13(+0.15%) |
Oct 05, 2016 | 83.96 | 84.57 | 83.66 | 84.30 | 354,393 | +0.87(+1.04%) |
Oct 04, 2016 | 84.32 | 84.87 | 83.18 | 83.44 | 207,524 | -0.81(-0.96%) |
Oct 03, 2016 | 84.90 | 85.42 | 84.17 | 84.25 | 326,671 | -0.95(-1.11%) |
Sep 30, 2016 | 84.92 | 85.67 | 84.79 | 85.19 | 345,949 | +0.62(+0.73%) |
Sep 29, 2016 | 84.63 | 84.91 | 84.15 | 84.57 | 275,856 | -0.01(-0.01%) |
Sep 28, 2016 | 84.06 | 84.65 | 83.55 | 84.58 | 261,957 | +0.72(+0.86%) |
Sep 27, 2016 | 83.50 | 84.00 | 83.33 | 83.86 | 373,959 | +0.31(+0.37%) |
Sep 26, 2016 | 83.38 | 84.23 | 83.20 | 83.55 | 186,769 | -0.37(-0.44%) |
Sep 23, 2016 | 85.25 | 85.26 | 83.92 | 83.93 | 210,198 | -1.59(-1.86%) |
Sep 22, 2016 | 84.52 | 85.58 | 84.47 | 85.52 | 511,610 | +1.77(+2.11%) |
Sep 21, 2016 | 83.30 | 83.79 | 82.80 | 83.76 | 224,162 | +0.93(+1.12%) |
Sep 20, 2016 | 83.29 | 83.49 | 82.70 | 82.83 | 227,366 | +0.00(+0.00%) |
Sep 19, 2016 | 82.57 | 83.18 | 82.41 | 82.83 | 335,868 | +0.70(+0.85%) |
Sep 16, 2016 | 82.84 | 82.98 | 81.93 | 82.13 | 413,760 | -1.02(-1.23%) |
Sep 15, 2016 | 82.41 | 83.43 | 81.98 | 83.15 | 262,752 | +0.79(+0.96%) |
Sep 14, 2016 | 82.47 | 82.65 | 81.91 | 82.35 | 296,996 | -0.06(-0.08%) |
Sep 13, 2016 | 82.88 | 83.55 | 82.41 | 82.42 | 265,478 | -0.97(-1.17%) |
Sep 12, 2016 | 82.21 | 83.74 | 82.07 | 83.39 | 376,275 | +0.76(+0.91%) |
Sep 09, 2016 | 84.29 | 84.54 | 82.63 | 82.64 | 325,762 | -2.29(-2.70%) |
Sep 08, 2016 | 85.16 | 85.45 | 84.66 | 84.93 | 307,547 | -0.31(-0.36%) |
Sep 07, 2016 | 84.92 | 85.55 | 84.85 | 85.24 | 223,591 | +0.06(+0.07%) |
Sep 06, 2016 | 85.84 | 86.16 | 84.75 | 85.18 | 232,346 | -0.44(-0.51%) |
Sep 02, 2016 | 85.70 | 85.61 | 85.61 | 85.61 | 605,613 | +0.52(+0.61%) |
Sep 01, 2016 | 85.37 | 85.62 | 84.61 | 85.09 | 237,769 | +0.02(+0.02%) |
Aug 31, 2016 | 86.20 | 86.54 | 84.85 | 85.08 | 356,334 | -1.27(-1.48%) |
Aug 30, 2016 | 86.56 | 86.69 | 86.15 | 86.35 | 256,325 | -0.20(-0.23%) |
Aug 29, 2016 | 85.95 | 86.80 | 85.75 | 86.55 | 188,994 | +0.74(+0.86%) |
Aug 26, 2016 | 85.55 | 86.14 | 85.20 | 85.81 | 319,271 | +0.24(+0.28%) |
Aug 25, 2016 | 85.13 | 85.59 | 84.94 | 85.58 | 500,397 | +0.51(+0.60%) |
Aug 24, 2016 | 85.53 | 85.53 | 84.94 | 85.07 | 219,086 | -0.65(-0.75%) |
Aug 23, 2016 | 85.59 | 85.99 | 85.13 | 85.71 | 179,414 | +0.49(+0.58%) |
Aug 22, 2016 | 85.12 | 85.42 | 84.55 | 85.22 | 202,736 | -0.25(-0.29%) |
Aug 19, 2016 | 84.53 | 85.47 | 84.13 | 85.47 | 237,176 | +0.89(+1.06%) |
Aug 18, 2016 | 84.57 | 84.64 | 84.37 | 84.57 | 175,066 | +0.02(+0.02%) |
Aug 17, 2016 | 84.17 | 84.60 | 83.86 | 84.56 | 170,609 | +0.37(+0.44%) |
Aug 16, 2016 | 84.32 | 84.37 | 83.96 | 84.18 | 420,033 | -0.45(-0.53%) |
Aug 15, 2016 | 84.27 | 84.65 | 84.04 | 84.63 | 384,547 | +0.57(+0.68%) |
Aug 12, 2016 | 84.40 | 84.40 | 83.73 | 84.06 | 140,430 | -0.36(-0.42%) |
Aug 11, 2016 | 84.26 | 84.64 | 84.03 | 84.41 | 244,634 | +0.56(+0.66%) |
Aug 10, 2016 | 83.68 | 83.94 | 83.31 | 83.86 | 306,814 | +0.20(+0.24%) |
Aug 09, 2016 | 83.37 | 83.66 | 83.01 | 83.66 | 321,293 | +0.30(+0.36%) |
Aug 08, 2016 | 82.90 | 83.36 | 82.82 | 83.35 | 247,428 | +0.41(+0.49%) |
Aug 05, 2016 | 82.39 | 83.06 | 82.23 | 82.94 | 369,348 | +0.73(+0.89%) |
Aug 04, 2016 | 81.88 | 82.48 | 81.80 | 82.22 | 386,829 | +0.27(+0.33%) |
Aug 03, 2016 | 81.62 | 82.20 | 81.37 | 81.94 | 384,101 | +0.27(+0.33%) |
Aug 02, 2016 | 81.85 | 82.20 | 81.33 | 81.67 | 637,640 | -0.27(-0.33%) |
Aug 01, 2016 | 81.52 | 82.26 | 81.23 | 81.94 | 551,996 | +0.19(+0.23%) |
Jul 29, 2016 | 81.02 | 82.01 | 80.88 | 81.75 | 577,596 | +0.68(+0.84%) |
Jul 28, 2016 | 80.50 | 81.27 | 80.04 | 81.07 | 361,873 | +0.28(+0.35%) |
Jul 27, 2016 | 80.31 | 80.89 | 80.06 | 80.79 | 372,098 | +0.46(+0.57%) |
Jul 26, 2016 | 79.28 | 80.33 | 79.28 | 80.33 | 372,324 | +1.27(+1.60%) |
Jul 25, 2016 | 79.19 | 79.29 | 78.90 | 79.07 | 180,522 | -0.41(-0.52%) |
Jul 22, 2016 | 79.34 | 79.69 | 79.07 | 79.48 | 203,126 | +0.12(+0.15%) |
Jul 21, 2016 | 80.10 | 80.55 | 79.34 | 79.36 | 298,173 | -1.02(-1.27%) |
Jul 20, 2016 | 79.34 | 80.65 | 79.29 | 80.38 | 612,863 | +1.04(+1.31%) |
Jul 19, 2016 | 77.54 | 79.58 | 77.54 | 79.34 | 866,931 | +2.45(+3.19%) |
Jul 18, 2016 | 77.24 | 77.39 | 76.67 | 76.89 | 360,353 | -0.70(-0.90%) |
Jul 15, 2016 | 78.00 | 78.25 | 77.44 | 77.59 | 317,545 | -0.05(-0.07%) |
Jul 14, 2016 | 78.19 | 78.34 | 77.59 | 77.65 | 198,939 | +0.23(+0.29%) |
Jul 13, 2016 | 78.05 | 78.21 | 77.25 | 77.42 | 240,518 | -0.12(-0.15%) |
Jul 12, 2016 | 77.30 | 77.81 | 77.16 | 77.54 | 260,582 | +0.81(+1.05%) |
Jul 11, 2016 | 76.34 | 77.06 | 76.34 | 76.73 | 222,403 | +0.69(+0.91%) |
Jul 08, 2016 | 75.15 | 76.10 | 74.35 | 76.04 | 361,256 | +1.69(+2.27%) |
Jul 07, 2016 | 74.07 | 74.75 | 73.99 | 74.35 | 258,327 | +0.47(+0.64%) |
Jul 06, 2016 | 72.98 | 73.91 | 72.47 | 73.88 | 566,047 | +0.70(+0.95%) |
Jul 05, 2016 | 74.14 | 74.28 | 72.61 | 73.18 | 354,793 | -1.34(-1.80%) |
Jul 01, 2016 | 74.41 | 74.53 | 74.53 | 74.53 | 281,189 | +0.07(+0.10%) |
Jun 30, 2016 | 73.35 | 74.49 | 73.01 | 74.45 | 885,976 | +1.42(+1.95%) |
Jun 29, 2016 | 73.06 | 73.42 | 72.50 | 73.03 | 403,227 | +0.56(+0.78%) |
Jun 28, 2016 | 72.58 | 73.07 | 72.04 | 72.47 | 388,113 | +0.56(+0.78%) |
Jun 27, 2016 | 73.15 | 73.15 | 70.67 | 71.91 | 650,824 | -2.00(-2.71%) |
Jun 24, 2016 | 75.33 | 75.90 | 73.86 | 73.91 | 612,583 | -4.54(-5.79%) |
Jun 23, 2016 | 78.45 | 78.70 | 78.11 | 78.45 | 263,709 | +0.83(+1.06%) |
Jun 22, 2016 | 77.71 | 77.99 | 77.25 | 77.63 | 343,511 | +0.15(+0.20%) |
Jun 21, 2016 | 78.23 | 78.33 | 77.34 | 77.47 | 404,122 | -1.03(-1.32%) |
Jun 20, 2016 | 78.05 | 79.06 | 77.99 | 78.51 | 529,184 | +0.98(+1.26%) |
Jun 17, 2016 | 77.09 | 77.94 | 77.09 | 77.53 | 1,040,431 | +0.22(+0.28%) |
Jun 16, 2016 | 76.96 | 77.45 | 76.11 | 77.31 | 204,240 | -0.03(-0.04%) |
Jun 15, 2016 | 77.55 | 78.05 | 77.26 | 77.34 | 362,048 | +0.13(+0.16%) |
Jun 14, 2016 | 77.26 | 77.80 | 76.52 | 77.21 | 265,872 | -0.38(-0.49%) |
Jun 13, 2016 | 77.94 | 78.62 | 77.48 | 77.59 | 313,164 | -0.34(-0.44%) |
Jun 10, 2016 | 78.64 | 78.65 | 77.76 | 77.94 | 359,806 | -0.80(-1.01%) |
Jun 09, 2016 | 78.33 | 78.79 | 78.01 | 78.73 | 140,897 | -0.11(-0.14%) |
Jun 08, 2016 | 78.38 | 79.03 | 78.13 | 78.84 | 245,931 | +0.73(+0.93%) |
Jun 07, 2016 | 77.84 | 78.28 | 77.82 | 78.12 | 277,331 | +0.28(+0.36%) |
Jun 06, 2016 | 76.78 | 77.94 | 76.62 | 77.84 | 402,184 | +1.26(+1.65%) |
Jun 03, 2016 | 76.55 | 76.69 | 76.03 | 76.58 | 157,582 | -0.19(-0.25%) |
Jun 02, 2016 | 76.10 | 76.87 | 75.94 | 76.77 | 282,346 | +0.65(+0.86%) |
Jun 01, 2016 | 75.41 | 76.27 | 75.02 | 76.11 | 177,451 | +0.53(+0.71%) |
May 31, 2016 | 75.76 | 75.81 | 75.30 | 75.58 | 387,318 | -0.18(-0.24%) |
May 27, 2016 | 75.80 | 75.76 | 75.76 | 75.76 | 291,003 | +0.05(+0.06%) |
May 26, 2016 | 76.18 | 76.62 | 75.70 | 75.71 | 226,461 | -0.38(-0.50%) |
May 25, 2016 | 75.93 | 76.40 | 75.85 | 76.09 | 214,210 | +0.24(+0.31%) |
May 24, 2016 | 75.04 | 75.98 | 74.69 | 75.86 | 324,669 | +1.26(+1.69%) |
May 23, 2016 | 74.19 | 74.84 | 73.98 | 74.60 | 173,947 | +0.22(+0.29%) |
May 20, 2016 | 74.32 | 74.73 | 74.18 | 74.38 | 239,043 | +0.50(+0.67%) |
May 19, 2016 | 73.69 | 74.02 | 72.97 | 73.88 | 292,582 | -0.17(-0.23%) |
May 18, 2016 | 73.93 | 74.81 | 73.46 | 74.05 | 356,442 | -0.10(-0.13%) |
May 17, 2016 | 74.63 | 75.15 | 73.71 | 74.15 | 245,573 | -0.50(-0.67%) |
May 16, 2016 | 73.84 | 75.02 | 73.84 | 74.65 | 272,357 | +1.00(+1.35%) |
May 13, 2016 | 74.51 | 74.88 | 73.42 | 73.66 | 198,470 | -1.01(-1.35%) |
May 12, 2016 | 74.53 | 75.15 | 73.98 | 74.66 | 346,221 | +0.47(+0.64%) |
May 11, 2016 | 74.59 | 74.86 | 74.08 | 74.19 | 272,702 | -0.42(-0.56%) |
May 10, 2016 | 74.08 | 74.73 | 74.08 | 74.61 | 328,058 | +0.70(+0.94%) |
May 09, 2016 | 74.16 | 74.43 | 73.75 | 73.91 | 266,612 | -0.63(-0.85%) |
May 06, 2016 | 73.30 | 74.59 | 73.30 | 74.54 | 270,570 | +0.80(+1.08%) |
May 05, 2016 | 73.48 | 74.09 | 73.35 | 73.75 | 626,101 | +0.48(+0.66%) |
May 04, 2016 | 73.63 | 74.01 | 72.69 | 73.27 | 456,615 | -0.65(-0.88%) |
May 03, 2016 | 74.39 | 74.47 | 73.55 | 73.92 | 248,556 | -0.87(-1.16%) |
May 02, 2016 | 74.33 | 74.94 | 73.75 | 74.79 | 353,835 | +0.52(+0.70%) |
Apr 29, 2016 | 74.69 | 74.90 | 73.86 | 74.27 | 296,142 | -0.44(-0.58%) |
Apr 28, 2016 | 75.75 | 75.80 | 74.53 | 74.71 | 279,759 | -1.29(-1.69%) |
Apr 27, 2016 | 76.43 | 76.75 | 75.60 | 75.99 | 326,451 | -0.30(-0.39%) |
Apr 26, 2016 | 75.60 | 76.33 | 75.03 | 76.29 | 347,506 | +1.32(+1.77%) |
Apr 25, 2016 | 75.39 | 75.94 | 74.93 | 74.97 | 237,286 | -0.73(-0.97%) |
Apr 22, 2016 | 75.27 | 76.04 | 75.19 | 75.70 | 385,532 | +0.17(+0.23%) |
Apr 21, 2016 | 75.87 | 76.14 | 75.41 | 75.53 | 440,155 | -0.30(-0.39%) |
Apr 20, 2016 | 76.53 | 76.70 | 75.80 | 75.83 | 491,137 | -0.45(-0.59%) |
Apr 19, 2016 | 77.33 | 78.48 | 76.08 | 76.29 | 885,207 | -0.12(-0.15%) |
Apr 18, 2016 | 75.53 | 76.63 | 75.53 | 76.40 | 423,062 | +0.71(+0.93%) |
Apr 15, 2016 | 75.68 | 75.91 | 75.43 | 75.70 | 495,939 | +0.05(+0.07%) |
Apr 14, 2016 | 75.79 | 75.98 | 74.73 | 75.64 | 387,729 | -0.13(-0.17%) |
Apr 13, 2016 | 74.93 | 76.07 | 74.68 | 75.77 | 584,282 | +1.47(+1.98%) |
Apr 12, 2016 | 73.86 | 74.65 | 73.86 | 74.30 | 332,365 | +0.62(+0.85%) |
Apr 11, 2016 | 73.68 | 74.44 | 73.42 | 73.67 | 210,023 | +0.15(+0.21%) |
Apr 08, 2016 | 73.60 | 74.22 | 73.21 | 73.52 | 195,481 | +0.53(+0.73%) |
Apr 07, 2016 | 73.13 | 73.31 | 72.55 | 72.99 | 289,359 | -0.33(-0.46%) |
Apr 06, 2016 | 73.14 | 73.41 | 72.51 | 73.32 | 242,352 | +0.13(+0.17%) |
Apr 05, 2016 | 73.27 | 73.65 | 72.99 | 73.19 | 496,555 | -0.87(-1.17%) |
Apr 04, 2016 | 75.52 | 75.65 | 73.86 | 74.06 | 685,734 | -1.82(-2.39%) |
Apr 01, 2016 | 74.58 | 75.95 | 73.81 | 75.88 | 514,516 | +1.02(+1.36%) |
Mar 31, 2016 | 75.28 | 75.56 | 74.62 | 74.86 | 604,268 | -0.48(-0.64%) |
Mar 30, 2016 | 75.87 | 75.91 | 75.19 | 75.33 | 268,846 | -0.20(-0.26%) |
Mar 29, 2016 | 74.16 | 75.57 | 73.65 | 75.53 | 374,828 | +1.15(+1.54%) |
Mar 28, 2016 | 74.23 | 74.61 | 73.75 | 74.39 | 262,018 | +0.17(+0.23%) |
Mar 24, 2016 | 73.65 | 74.21 | 74.21 | 74.21 | 290,084 | +0.27(+0.37%) |
Mar 23, 2016 | 74.69 | 74.72 | 73.87 | 73.94 | 465,860 | -0.95(-1.27%) |
Mar 22, 2016 | 74.40 | 75.05 | 73.93 | 74.89 | 507,595 | +0.42(+0.56%) |
Mar 21, 2016 | 73.61 | 74.55 | 73.13 | 74.48 | 635,670 | +0.86(+1.17%) |
Mar 18, 2016 | 72.81 | 73.91 | 72.81 | 73.62 | 810,659 | +0.58(+0.79%) |
Mar 17, 2016 | 71.95 | 73.21 | 71.73 | 73.04 | 422,483 | +1.40(+1.95%) |
Mar 16, 2016 | 70.53 | 71.89 | 70.52 | 71.64 | 372,521 | +1.07(+1.52%) |
Mar 15, 2016 | 69.82 | 70.76 | 69.67 | 70.57 | 336,458 | +0.15(+0.22%) |
Mar 14, 2016 | 70.11 | 70.76 | 70.07 | 70.41 | 368,460 | -0.15(-0.22%) |
Mar 11, 2016 | 70.12 | 70.69 | 70.08 | 70.57 | 223,306 | +0.84(+1.20%) |
Mar 10, 2016 | 70.08 | 70.08 | 69.05 | 69.73 | 219,998 | -0.16(-0.23%) |
Mar 09, 2016 | 70.05 | 70.18 | 69.58 | 69.89 | 296,789 | +0.10(+0.14%) |
Mar 08, 2016 | 70.54 | 70.54 | 69.62 | 69.79 | 348,165 | -1.04(-1.47%) |
Mar 07, 2016 | 70.34 | 71.03 | 70.01 | 70.83 | 753,444 | +0.23(+0.33%) |
Mar 04, 2016 | 70.17 | 70.87 | 70.05 | 70.59 | 621,621 | +0.34(+0.49%) |
Mar 03, 2016 | 69.58 | 70.30 | 69.54 | 70.25 | 272,047 | +0.70(+1.00%) |
Mar 02, 2016 | 69.14 | 69.59 | 68.83 | 69.55 | 193,881 | +0.19(+0.27%) |
Mar 01, 2016 | 68.52 | 69.59 | 67.86 | 69.36 | 342,684 | +1.48(+2.18%) |
Feb 29, 2016 | 68.40 | 68.80 | 67.86 | 67.88 | 266,879 | -0.51(-0.74%) |
Feb 26, 2016 | 68.24 | 68.68 | 67.79 | 68.39 | 278,658 | +0.66(+0.97%) |
Feb 25, 2016 | 67.76 | 68.26 | 66.95 | 67.73 | 341,289 | +0.03(+0.04%) |
Feb 24, 2016 | 66.94 | 68.05 | 66.36 | 67.70 | 497,794 | +0.13(+0.19%) |
Feb 23, 2016 | 68.24 | 68.74 | 67.47 | 67.58 | 349,402 | -0.88(-1.28%) |
Feb 22, 2016 | 68.19 | 69.39 | 68.03 | 68.45 | 429,528 | +0.95(+1.40%) |
Feb 19, 2016 | 66.92 | 67.56 | 66.38 | 67.50 | 305,569 | +0.08(+0.12%) |
Feb 18, 2016 | 66.84 | 67.59 | 66.48 | 67.42 | 331,229 | +0.69(+1.03%) |
Feb 17, 2016 | 66.72 | 67.06 | 66.30 | 66.74 | 820,501 | +0.62(+0.94%) |
Feb 16, 2016 | 65.46 | 66.47 | 64.90 | 66.11 | 887,930 | +1.30(+2.01%) |
Feb 12, 2016 | 64.33 | 64.81 | 64.81 | 64.81 | 990,826 | +0.80(+1.26%) |
Feb 11, 2016 | 63.30 | 64.48 | 63.15 | 64.01 | 557,119 | -0.34(-0.53%) |
Feb 10, 2016 | 64.77 | 65.32 | 63.93 | 64.35 | 628,136 | -0.20(-0.31%) |
Feb 09, 2016 | 64.39 | 65.15 | 63.46 | 64.55 | 886,288 | -0.51(-0.79%) |
Feb 08, 2016 | 65.07 | 65.26 | 64.17 | 65.07 | 455,500 | -0.65(-0.99%) |
Feb 05, 2016 | 65.85 | 66.53 | 65.38 | 65.72 | 709,433 | -0.30(-0.45%) |
Feb 04, 2016 | 64.55 | 66.78 | 64.51 | 66.01 | 420,825 | +1.13(+1.74%) |
Feb 03, 2016 | 64.32 | 64.93 | 62.94 | 64.88 | 376,615 | +1.22(+1.92%) |
Feb 02, 2016 | 63.52 | 64.48 | 63.23 | 63.67 | 539,124 | -0.87(-1.34%) |
Feb 01, 2016 | 65.20 | 65.25 | 64.33 | 64.53 | 509,193 | -0.96(-1.46%) |
Jan 29, 2016 | 62.73 | 65.49 | 62.36 | 65.49 | 935,098 | +2.72(+4.33%) |
Jan 28, 2016 | 64.09 | 65.50 | 61.78 | 62.77 | 1,590,643 | -1.31(-2.04%) |
Jan 27, 2016 | 63.13 | 66.47 | 62.95 | 64.08 | 1,175,758 | +0.63(+1.00%) |
Jan 26, 2016 | 62.24 | 63.52 | 61.89 | 63.45 | 726,169 | +1.73(+2.81%) |
Jan 25, 2016 | 62.88 | 62.92 | 61.55 | 61.71 | 613,171 | -1.53(-2.41%) |
Jan 22, 2016 | 62.64 | 63.58 | 62.22 | 63.24 | 556,108 | +1.49(+2.41%) |
Jan 21, 2016 | 62.53 | 62.83 | 61.62 | 61.75 | 696,354 | -0.79(-1.27%) |
Jan 20, 2016 | 61.91 | 62.98 | 60.69 | 62.55 | 484,125 | -0.33(-0.52%) |
Jan 19, 2016 | 63.78 | 64.02 | 62.36 | 62.87 | 468,686 | -0.32(-0.50%) |
Jan 15, 2016 | 62.86 | 63.19 | 63.19 | 63.19 | 516,283 | -1.22(-1.89%) |
Jan 14, 2016 | 63.57 | 64.73 | 62.67 | 64.41 | 467,998 | +1.19(+1.89%) |
Jan 13, 2016 | 64.70 | 65.41 | 63.13 | 63.21 | 384,284 | -1.30(-2.02%) |
Jan 12, 2016 | 64.66 | 65.04 | 63.44 | 64.51 | 453,916 | +0.32(+0.50%) |
Jan 11, 2016 | 64.56 | 64.77 | 63.81 | 64.19 | 326,248 | -0.22(-0.35%) |
Jan 08, 2016 | 65.57 | 65.57 | 64.37 | 64.42 | 423,858 | -0.87(-1.34%) |
Jan 07, 2016 | 65.64 | 66.02 | 64.91 | 65.29 | 598,378 | -1.40(-2.10%) |
Jan 06, 2016 | 66.63 | 67.19 | 66.26 | 66.69 | 560,309 | -0.75(-1.11%) |
Jan 05, 2016 | 68.10 | 68.38 | 66.71 | 67.44 | 557,846 | -0.67(-0.98%) |
Jan 04, 2016 | 68.88 | 68.21 | 67.21 | 68.10 | 498,033 | -0.78(-1.14%) |
Dec 31, 2015 | 68.98 | 68.88 | 68.88 | 68.88 | 404,489 | -0.46(-0.66%) |
Dec 30, 2015 | 69.75 | 70.13 | 69.29 | 69.34 | 231,769 | -0.53(-0.76%) |
Dec 29, 2015 | 69.91 | 70.43 | 69.25 | 69.87 | 311,231 | +0.44(+0.63%) |
Dec 28, 2015 | 69.52 | 69.78 | 68.99 | 69.43 | 429,862 | -0.33(-0.48%) |
Dec 24, 2015 | 69.62 | 69.77 | 69.77 | 69.77 | 123,448 | +0.13(+0.18%) |
Dec 23, 2015 | 68.91 | 69.77 | 68.88 | 69.64 | 189,670 | +1.11(+1.61%) |
Dec 22, 2015 | 67.93 | 68.89 | 67.66 | 68.53 | 313,819 | +0.77(+1.14%) |
Dec 21, 2015 | 68.04 | 68.47 | 67.33 | 67.76 | 307,169 | +0.25(+0.37%) |
Dec 18, 2015 | 68.34 | 68.65 | 67.45 | 67.51 | 873,611 | -1.00(-1.46%) |
Dec 17, 2015 | 69.36 | 69.59 | 68.30 | 68.51 | 542,675 | -0.65(-0.94%) |
Dec 16, 2015 | 68.74 | 69.31 | 68.27 | 69.15 | 464,068 | +0.62(+0.91%) |
Dec 15, 2015 | 68.83 | 68.95 | 68.17 | 68.53 | 290,905 | +0.13(+0.20%) |
Dec 14, 2015 | 68.16 | 68.47 | 67.81 | 68.40 | 305,448 | +0.31(+0.45%) |
Dec 11, 2015 | 67.91 | 68.71 | 67.67 | 68.09 | 386,866 | -0.69(-1.01%) |
Dec 10, 2015 | 68.71 | 69.20 | 68.27 | 68.79 | 338,101 | +0.01(+0.01%) |
Dec 09, 2015 | 68.32 | 69.50 | 68.32 | 68.78 | 595,338 | +0.10(+0.14%) |
Dec 08, 2015 | 68.92 | 69.05 | 68.09 | 68.68 | 480,641 | -1.06(-1.52%) |
Dec 07, 2015 | 70.49 | 70.69 | 69.52 | 69.74 | 337,038 | -1.06(-1.50%) |
Dec 04, 2015 | 70.07 | 70.86 | 69.81 | 70.80 | 344,967 | +0.70(+1.00%) |
Dec 03, 2015 | 70.83 | 71.12 | 69.52 | 70.10 | 348,960 | -0.35(-0.50%) |
Dec 02, 2015 | 71.24 | 71.24 | 70.08 | 70.45 | 314,692 | -0.52(-0.73%) |
Dec 01, 2015 | 71.01 | 71.27 | 70.58 | 70.97 | 390,001 | +0.12(+0.16%) |
Nov 30, 2015 | 71.10 | 71.47 | 70.74 | 70.85 | 341,091 | -0.17(-0.24%) |
Nov 27, 2015 | 70.96 | 71.19 | 70.41 | 71.02 | 96,780 | +0.16(+0.23%) |
Nov 25, 2015 | 70.83 | 70.86 | 70.86 | 70.86 | 268,362 | +0.04(+0.05%) |
Nov 24, 2015 | 69.87 | 71.16 | 69.83 | 70.83 | 336,119 | +0.67(+0.95%) |
Nov 23, 2015 | 70.58 | 70.89 | 69.98 | 70.16 | 181,291 | -0.28(-0.40%) |
Nov 20, 2015 | 70.31 | 70.66 | 70.07 | 70.44 | 334,735 | +0.31(+0.44%) |
Nov 19, 2015 | 69.70 | 70.22 | 69.29 | 70.13 | 231,542 | +0.47(+0.67%) |
Nov 18, 2015 | 68.66 | 69.70 | 68.52 | 69.67 | 289,848 | +1.34(+1.96%) |
Nov 17, 2015 | 68.65 | 68.67 | 68.17 | 68.33 | 368,591 | -0.06(-0.09%) |
Nov 16, 2015 | 67.65 | 68.73 | 67.65 | 68.39 | 621,808 | +0.66(+0.97%) |
Nov 13, 2015 | 67.66 | 68.08 | 67.26 | 67.73 | 1,000,086 | +0.03(+0.04%) |
Nov 12, 2015 | 68.48 | 69.02 | 67.47 | 67.71 | 1,002,414 | -1.44(-2.08%) |
Nov 11, 2015 | 69.65 | 69.91 | 69.02 | 69.15 | 510,930 | -0.40(-0.57%) |
Nov 10, 2015 | 68.82 | 69.59 | 68.63 | 69.54 | 823,820 | +0.42(+0.61%) |
Nov 09, 2015 | 69.37 | 69.70 | 68.78 | 69.12 | 831,577 | -0.36(-0.52%) |
Nov 06, 2015 | 69.66 | 70.13 | 69.04 | 69.48 | 538,643 | -0.27(-0.39%) |
Nov 05, 2015 | 69.54 | 70.05 | 69.20 | 69.75 | 712,548 | +0.35(+0.51%) |
Nov 04, 2015 | 69.71 | 70.03 | 69.28 | 69.40 | 543,847 | -0.20(-0.28%) |
Nov 03, 2015 | 69.33 | 69.79 | 68.86 | 69.59 | 653,521 | +0.13(+0.19%) |