Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 75.99 | 78.20 | 75.98 | 77.87 | 1,971,557 | +2.60(+3.46%) |
Sep 29, 2016 | 75.57 | 76.04 | 74.79 | 75.26 | 676,885 | -0.77(-1.02%) |
Sep 28, 2016 | 74.96 | 76.13 | 74.44 | 76.04 | 599,119 | +1.39(+1.87%) |
Sep 27, 2016 | 74.88 | 75.23 | 74.08 | 74.64 | 1,073,097 | -0.45(-0.60%) |
Sep 26, 2016 | 72.89 | 75.45 | 72.63 | 75.09 | 1,979,609 | +1.83(+2.50%) |
Sep 23, 2016 | 73.63 | 73.95 | 73.01 | 73.26 | 556,317 | -0.57(-0.77%) |
Sep 22, 2016 | 73.02 | 74.20 | 72.82 | 73.83 | 670,679 | +1.73(+2.39%) |
Sep 21, 2016 | 71.52 | 72.14 | 71.37 | 72.11 | 637,587 | +0.81(+1.14%) |
Sep 20, 2016 | 71.90 | 71.96 | 71.26 | 71.30 | 376,811 | -0.16(-0.23%) |
Sep 19, 2016 | 72.01 | 72.26 | 70.92 | 71.46 | 565,238 | +0.02(+0.03%) |
Sep 16, 2016 | 71.37 | 72.00 | 70.63 | 71.44 | 913,879 | -0.33(-0.47%) |
Sep 15, 2016 | 70.86 | 72.31 | 70.86 | 71.77 | 860,938 | +0.78(+1.10%) |
Sep 14, 2016 | 71.63 | 72.04 | 70.61 | 70.99 | 634,059 | -0.46(-0.64%) |
Sep 13, 2016 | 72.04 | 72.56 | 70.79 | 71.45 | 947,497 | -1.52(-2.08%) |
Sep 12, 2016 | 72.13 | 73.22 | 71.65 | 72.96 | 809,988 | +0.28(+0.38%) |
Sep 09, 2016 | 74.06 | 74.99 | 72.69 | 72.69 | 830,418 | -2.01(-2.69%) |
Sep 08, 2016 | 75.03 | 75.03 | 74.15 | 74.70 | 899,438 | +0.18(+0.24%) |
Sep 07, 2016 | 73.64 | 75.23 | 73.20 | 74.52 | 978,413 | +1.11(+1.51%) |
Sep 06, 2016 | 72.99 | 73.47 | 72.67 | 73.41 | 722,771 | +0.31(+0.42%) |
Sep 02, 2016 | 72.75 | 73.11 | 73.11 | 73.11 | 496,507 | +0.83(+1.15%) |
Sep 01, 2016 | 72.91 | 73.27 | 71.71 | 72.28 | 912,788 | -0.78(-1.07%) |
Aug 31, 2016 | 73.39 | 73.74 | 72.65 | 73.06 | 1,140,960 | -0.64(-0.87%) |
Aug 30, 2016 | 72.38 | 73.72 | 72.28 | 73.70 | 882,479 | +1.14(+1.58%) |
Aug 29, 2016 | 71.92 | 72.63 | 71.84 | 72.55 | 701,558 | +0.67(+0.93%) |
Aug 26, 2016 | 72.08 | 72.73 | 71.48 | 71.89 | 856,768 | -0.16(-0.22%) |
Aug 25, 2016 | 72.21 | 72.55 | 71.79 | 72.05 | 837,057 | -0.32(-0.45%) |
Aug 24, 2016 | 72.29 | 72.64 | 72.04 | 72.37 | 1,031,723 | +0.04(+0.05%) |
Aug 23, 2016 | 72.01 | 72.82 | 71.82 | 72.34 | 1,436,599 | +0.66(+0.92%) |
Aug 22, 2016 | 70.48 | 71.88 | 70.37 | 71.68 | 1,196,551 | +0.78(+1.10%) |
Aug 19, 2016 | 69.32 | 70.98 | 69.20 | 70.90 | 841,815 | +0.98(+1.41%) |
Aug 18, 2016 | 69.47 | 69.91 | 69.15 | 69.91 | 467,844 | +0.56(+0.81%) |
Aug 17, 2016 | 69.23 | 69.38 | 68.73 | 69.35 | 618,114 | +0.12(+0.18%) |
Aug 16, 2016 | 69.08 | 69.44 | 68.79 | 69.23 | 511,223 | +0.11(+0.17%) |
Aug 15, 2016 | 68.24 | 69.19 | 68.24 | 69.11 | 413,101 | +0.96(+1.41%) |
Aug 12, 2016 | 68.01 | 68.26 | 67.71 | 68.15 | 483,839 | -0.10(-0.14%) |
Aug 11, 2016 | 68.51 | 68.82 | 68.11 | 68.24 | 441,379 | +0.10(+0.14%) |
Aug 10, 2016 | 68.09 | 68.78 | 68.02 | 68.15 | 424,727 | +0.05(+0.07%) |
Aug 09, 2016 | 68.95 | 69.45 | 67.92 | 68.10 | 570,795 | -0.95(-1.38%) |
Aug 08, 2016 | 68.96 | 69.59 | 68.80 | 69.05 | 823,342 | +0.30(+0.44%) |
Aug 05, 2016 | 67.75 | 68.98 | 67.62 | 68.75 | 1,019,549 | +1.38(+2.05%) |
Aug 04, 2016 | 66.71 | 67.78 | 66.71 | 67.37 | 1,032,737 | +0.57(+0.86%) |
Aug 03, 2016 | 65.00 | 66.80 | 64.89 | 66.80 | 911,338 | +1.98(+3.06%) |
Aug 02, 2016 | 64.99 | 66.11 | 64.70 | 64.82 | 1,196,961 | -0.38(-0.58%) |
Aug 01, 2016 | 65.26 | 66.05 | 64.92 | 65.20 | 1,367,194 | -0.04(-0.06%) |
Jul 29, 2016 | 64.91 | 65.65 | 64.72 | 65.23 | 872,927 | +0.29(+0.44%) |
Jul 28, 2016 | 65.51 | 65.88 | 64.81 | 64.95 | 906,199 | -0.51(-0.79%) |
Jul 27, 2016 | 65.47 | 66.17 | 65.19 | 65.46 | 1,198,260 | +0.09(+0.13%) |
Jul 26, 2016 | 63.14 | 66.18 | 63.03 | 65.38 | 2,182,426 | +2.29(+3.62%) |
Jul 25, 2016 | 64.23 | 65.57 | 62.42 | 63.09 | 5,687,014 | -4.67(-6.89%) |
Jul 22, 2016 | 66.94 | 67.79 | 66.48 | 67.76 | 1,074,943 | +0.71(+1.07%) |
Jul 21, 2016 | 68.14 | 68.29 | 66.96 | 67.04 | 694,152 | -1.01(-1.48%) |
Jul 20, 2016 | 67.59 | 68.28 | 67.12 | 68.05 | 807,884 | +0.49(+0.72%) |
Jul 19, 2016 | 67.88 | 68.56 | 67.44 | 67.57 | 625,612 | -0.65(-0.95%) |
Jul 18, 2016 | 67.95 | 68.75 | 67.26 | 68.22 | 821,046 | +0.18(+0.27%) |
Jul 15, 2016 | 68.45 | 68.53 | 67.61 | 68.03 | 1,254,244 | -0.03(-0.04%) |
Jul 14, 2016 | 69.12 | 69.37 | 68.06 | 68.06 | 1,065,757 | -0.28(-0.40%) |
Jul 13, 2016 | 69.24 | 69.62 | 67.97 | 68.34 | 973,940 | -0.72(-1.05%) |
Jul 12, 2016 | 69.08 | 69.65 | 68.74 | 69.06 | 694,968 | +0.64(+0.93%) |
Jul 11, 2016 | 67.63 | 68.81 | 67.63 | 68.42 | 691,093 | +1.19(+1.77%) |
Jul 08, 2016 | 66.51 | 67.65 | 65.74 | 67.23 | 639,234 | +1.50(+2.27%) |
Jul 07, 2016 | 65.48 | 66.47 | 65.36 | 65.74 | 522,851 | +0.32(+0.49%) |
Jul 06, 2016 | 64.87 | 65.61 | 64.67 | 65.42 | 776,947 | +0.36(+0.56%) |
Jul 05, 2016 | 66.46 | 66.77 | 64.57 | 65.05 | 970,602 | -1.79(-2.68%) |
Jul 01, 2016 | 66.86 | 66.84 | 66.84 | 66.84 | 1,022,335 | -0.04(-0.06%) |
Jun 30, 2016 | 66.76 | 67.49 | 66.37 | 66.88 | 1,033,499 | +0.41(+0.62%) |
Jun 29, 2016 | 66.19 | 67.09 | 65.90 | 66.47 | 1,020,290 | +1.14(+1.75%) |
Jun 28, 2016 | 64.94 | 65.87 | 64.73 | 65.33 | 1,138,644 | +1.37(+2.14%) |
Jun 27, 2016 | 66.36 | 66.36 | 62.99 | 63.96 | 2,341,270 | -2.94(-4.40%) |
Jun 24, 2016 | 67.40 | 69.02 | 66.86 | 66.90 | 2,251,298 | -4.05(-5.70%) |
Jun 23, 2016 | 70.63 | 71.35 | 70.54 | 70.95 | 959,396 | +1.30(+1.86%) |
Jun 22, 2016 | 69.91 | 70.82 | 69.46 | 69.65 | 905,515 | +0.28(+0.40%) |
Jun 21, 2016 | 69.80 | 69.88 | 68.90 | 69.38 | 1,112,736 | -0.55(-0.79%) |
Jun 20, 2016 | 70.54 | 70.93 | 69.84 | 69.93 | 1,205,839 | +0.31(+0.45%) |
Jun 17, 2016 | 69.91 | 70.52 | 69.49 | 69.62 | 1,265,422 | -0.18(-0.26%) |
Jun 16, 2016 | 69.30 | 69.99 | 68.34 | 69.80 | 959,344 | -0.05(-0.07%) |
Jun 15, 2016 | 71.05 | 72.10 | 69.70 | 69.84 | 1,139,576 | -0.73(-1.04%) |
Jun 14, 2016 | 70.44 | 71.17 | 69.77 | 70.58 | 570,701 | -0.14(-0.20%) |
Jun 13, 2016 | 71.22 | 71.83 | 70.56 | 70.72 | 635,179 | -0.83(-1.16%) |
Jun 10, 2016 | 72.70 | 73.04 | 71.16 | 71.55 | 579,973 | -1.82(-2.48%) |
Jun 09, 2016 | 73.99 | 74.26 | 73.26 | 73.37 | 359,031 | -1.07(-1.43%) |
Jun 08, 2016 | 74.45 | 75.02 | 74.30 | 74.43 | 358,946 | +0.39(+0.53%) |
Jun 07, 2016 | 74.52 | 74.73 | 73.92 | 74.04 | 729,753 | -0.30(-0.40%) |
Jun 06, 2016 | 73.47 | 74.79 | 73.04 | 74.34 | 829,844 | +1.39(+1.91%) |
Jun 03, 2016 | 74.49 | 74.49 | 72.68 | 72.95 | 956,994 | -1.33(-1.79%) |
Jun 02, 2016 | 74.09 | 74.70 | 73.82 | 74.28 | 547,612 | +0.12(+0.17%) |
Jun 01, 2016 | 73.18 | 74.50 | 72.71 | 74.16 | 413,133 | +0.47(+0.63%) |
May 31, 2016 | 74.28 | 74.65 | 73.37 | 73.69 | 856,152 | -0.47(-0.63%) |
May 27, 2016 | 73.56 | 74.16 | 74.16 | 74.16 | 569,341 | +0.41(+0.56%) |
May 26, 2016 | 74.80 | 75.23 | 73.75 | 73.75 | 394,938 | -0.74(-1.00%) |
May 25, 2016 | 74.65 | 75.22 | 74.26 | 74.49 | 494,231 | +0.36(+0.49%) |
May 24, 2016 | 74.06 | 74.53 | 73.84 | 74.13 | 696,502 | +0.56(+0.76%) |
May 23, 2016 | 73.27 | 74.25 | 73.13 | 73.57 | 357,830 | +0.15(+0.21%) |
May 20, 2016 | 73.10 | 73.76 | 72.40 | 73.42 | 482,928 | +0.82(+1.13%) |
May 19, 2016 | 72.46 | 72.93 | 71.71 | 72.60 | 937,655 | -0.33(-0.46%) |
May 18, 2016 | 73.04 | 74.18 | 72.57 | 72.93 | 948,960 | -0.64(-0.87%) |
May 17, 2016 | 74.62 | 74.92 | 73.33 | 73.57 | 842,490 | -0.96(-1.29%) |
May 16, 2016 | 74.78 | 75.74 | 74.53 | 74.53 | 694,822 | +0.25(+0.33%) |
May 13, 2016 | 75.21 | 75.89 | 74.06 | 74.28 | 1,063,078 | -1.11(-1.48%) |
May 12, 2016 | 76.33 | 77.14 | 75.31 | 75.40 | 764,521 | -0.31(-0.42%) |
May 11, 2016 | 76.37 | 77.02 | 75.61 | 75.71 | 607,074 | -0.51(-0.67%) |
May 10, 2016 | 75.12 | 76.37 | 74.97 | 76.22 | 680,018 | +1.74(+2.34%) |
May 09, 2016 | 75.17 | 75.55 | 74.47 | 74.48 | 1,451,474 | -1.04(-1.37%) |
May 06, 2016 | 75.24 | 75.98 | 74.99 | 75.52 | 630,262 | -0.37(-0.49%) |
May 05, 2016 | 76.56 | 76.99 | 75.73 | 75.89 | 634,279 | -0.23(-0.30%) |
May 04, 2016 | 76.94 | 77.32 | 75.70 | 76.12 | 502,364 | -0.94(-1.22%) |
May 03, 2016 | 77.54 | 77.89 | 76.36 | 77.06 | 879,697 | -1.25(-1.59%) |
May 02, 2016 | 78.74 | 79.08 | 77.93 | 78.31 | 1,222,175 | -0.59(-0.75%) |
Apr 29, 2016 | 79.68 | 80.00 | 78.40 | 78.90 | 1,084,684 | -0.69(-0.87%) |
Apr 28, 2016 | 81.43 | 81.95 | 79.49 | 79.59 | 839,177 | -2.47(-3.01%) |
Apr 27, 2016 | 79.41 | 82.26 | 79.41 | 82.07 | 1,373,704 | +2.89(+3.65%) |
Apr 26, 2016 | 76.75 | 80.42 | 75.11 | 79.17 | 2,243,473 | +3.44(+4.55%) |
Apr 25, 2016 | 77.06 | 77.15 | 75.43 | 75.73 | 1,304,382 | -1.32(-1.72%) |
Apr 22, 2016 | 76.88 | 77.39 | 76.30 | 77.05 | 940,948 | +0.17(+0.22%) |
Apr 21, 2016 | 77.45 | 77.66 | 76.56 | 76.88 | 1,026,804 | -0.74(-0.96%) |
Apr 20, 2016 | 77.68 | 78.38 | 76.93 | 77.62 | 702,209 | +0.05(+0.06%) |
Apr 19, 2016 | 77.16 | 77.58 | 76.41 | 77.58 | 898,395 | +0.73(+0.95%) |
Apr 18, 2016 | 76.96 | 77.70 | 76.71 | 76.84 | 617,880 | -0.50(-0.65%) |
Apr 15, 2016 | 76.71 | 77.72 | 76.71 | 77.35 | 687,576 | +0.61(+0.79%) |
Apr 14, 2016 | 77.19 | 77.73 | 76.11 | 76.74 | 550,124 | -0.59(-0.76%) |
Apr 13, 2016 | 76.36 | 77.52 | 76.07 | 77.33 | 964,884 | +1.73(+2.29%) |
Apr 12, 2016 | 74.84 | 75.86 | 74.69 | 75.60 | 549,294 | +0.79(+1.06%) |
Apr 11, 2016 | 74.95 | 76.07 | 74.77 | 74.81 | 300,798 | -0.01(-0.01%) |
Apr 08, 2016 | 75.21 | 75.51 | 74.36 | 74.82 | 482,435 | +0.35(+0.47%) |
Apr 07, 2016 | 74.87 | 75.19 | 73.95 | 74.46 | 643,529 | -0.88(-1.17%) |
Apr 06, 2016 | 75.04 | 75.41 | 73.86 | 75.35 | 831,340 | +0.44(+0.58%) |
Apr 05, 2016 | 74.37 | 75.32 | 73.97 | 74.91 | 519,931 | -0.42(-0.56%) |
Apr 04, 2016 | 76.22 | 76.55 | 75.00 | 75.33 | 1,028,068 | -1.07(-1.39%) |
Apr 01, 2016 | 74.72 | 76.61 | 74.27 | 76.40 | 951,781 | +0.96(+1.27%) |
Mar 31, 2016 | 75.35 | 75.80 | 74.60 | 75.43 | 664,194 | +0.08(+0.10%) |
Mar 30, 2016 | 76.23 | 76.69 | 75.08 | 75.36 | 631,911 | -0.22(-0.29%) |
Mar 29, 2016 | 73.67 | 75.73 | 73.33 | 75.58 | 817,446 | +1.60(+2.16%) |
Mar 28, 2016 | 73.70 | 74.40 | 73.20 | 73.98 | 434,245 | +0.28(+0.37%) |
Mar 24, 2016 | 73.24 | 73.70 | 73.70 | 73.70 | 1,060,041 | -0.08(-0.10%) |
Mar 23, 2016 | 74.77 | 74.88 | 73.70 | 73.78 | 567,499 | -1.08(-1.45%) |
Mar 22, 2016 | 75.13 | 75.33 | 74.62 | 74.86 | 788,683 | -0.57(-0.76%) |
Mar 21, 2016 | 75.78 | 76.44 | 74.92 | 75.43 | 614,367 | -0.70(-0.92%) |
Mar 18, 2016 | 74.81 | 76.44 | 74.81 | 76.14 | 1,685,946 | +1.29(+1.73%) |
Mar 17, 2016 | 73.78 | 75.52 | 73.64 | 74.84 | 935,836 | +1.04(+1.40%) |
Mar 16, 2016 | 73.22 | 74.23 | 73.04 | 73.81 | 960,160 | +0.21(+0.28%) |
Mar 15, 2016 | 73.07 | 73.73 | 72.69 | 73.60 | 1,372,493 | -0.14(-0.19%) |
Mar 14, 2016 | 73.15 | 74.93 | 72.74 | 73.74 | 1,281,986 | -0.28(-0.37%) |
Mar 11, 2016 | 72.12 | 74.14 | 71.80 | 74.02 | 1,277,339 | +2.53(+3.54%) |
Mar 10, 2016 | 71.91 | 72.12 | 70.65 | 71.49 | 733,168 | -0.31(-0.44%) |
Mar 09, 2016 | 71.90 | 72.66 | 71.47 | 71.80 | 1,005,657 | +0.19(+0.27%) |
Mar 08, 2016 | 72.85 | 73.20 | 71.55 | 71.61 | 1,628,979 | -1.69(-2.31%) |
Mar 07, 2016 | 71.10 | 73.45 | 70.90 | 73.30 | 1,859,968 | +1.93(+2.71%) |
Mar 04, 2016 | 70.40 | 71.57 | 70.05 | 71.37 | 1,865,867 | +1.11(+1.58%) |
Mar 03, 2016 | 68.79 | 70.62 | 68.71 | 70.26 | 1,077,123 | +1.51(+2.20%) |
Mar 02, 2016 | 67.41 | 68.75 | 67.21 | 68.75 | 906,669 | +1.27(+1.89%) |
Mar 01, 2016 | 67.57 | 67.94 | 65.54 | 67.47 | 1,386,464 | +0.30(+0.45%) |
Feb 29, 2016 | 65.72 | 68.26 | 65.30 | 67.17 | 1,496,259 | +1.65(+2.51%) |
Feb 26, 2016 | 64.88 | 66.71 | 64.88 | 65.52 | 1,520,265 | +0.81(+1.25%) |
Feb 25, 2016 | 64.18 | 64.73 | 63.42 | 64.71 | 1,080,658 | +0.60(+0.93%) |
Feb 24, 2016 | 63.66 | 64.22 | 62.61 | 64.11 | 1,279,519 | -0.10(-0.16%) |
Feb 23, 2016 | 64.83 | 65.33 | 64.15 | 64.22 | 1,092,102 | -1.13(-1.73%) |
Feb 22, 2016 | 64.51 | 65.87 | 64.51 | 65.35 | 1,956,173 | +1.37(+2.14%) |
Feb 19, 2016 | 65.12 | 66.46 | 63.16 | 63.98 | 1,497,783 | -1.56(-2.38%) |
Feb 18, 2016 | 71.19 | 72.85 | 64.03 | 65.54 | 3,561,065 | -0.57(-0.86%) |
Feb 17, 2016 | 64.89 | 67.35 | 64.53 | 66.11 | 1,975,207 | +1.90(+2.96%) |
Feb 16, 2016 | 63.21 | 65.00 | 62.73 | 64.21 | 1,095,333 | +2.04(+3.27%) |
Feb 12, 2016 | 61.81 | 62.17 | 62.17 | 62.17 | 1,047,743 | +1.22(+2.00%) |
Feb 11, 2016 | 61.15 | 62.28 | 59.85 | 60.95 | 1,760,765 | -1.36(-2.18%) |
Feb 10, 2016 | 58.14 | 62.72 | 57.87 | 62.32 | 2,550,253 | +4.76(+8.26%) |
Feb 09, 2016 | 58.00 | 59.03 | 57.32 | 57.56 | 1,081,164 | -1.30(-2.21%) |
Feb 08, 2016 | 58.04 | 59.17 | 57.96 | 58.86 | 802,453 | -0.11(-0.19%) |
Feb 05, 2016 | 61.07 | 61.46 | 58.81 | 58.97 | 1,333,787 | -2.58(-4.20%) |
Feb 04, 2016 | 59.93 | 62.98 | 59.63 | 61.56 | 1,648,511 | +1.01(+1.66%) |
Feb 03, 2016 | 60.16 | 61.07 | 58.53 | 60.55 | 711,320 | +1.02(+1.71%) |
Feb 02, 2016 | 59.92 | 60.09 | 58.79 | 59.53 | 661,378 | -1.18(-1.94%) |
Feb 01, 2016 | 60.17 | 61.47 | 60.10 | 60.71 | 1,044,172 | -0.05(-0.08%) |
Jan 29, 2016 | 59.22 | 60.95 | 58.88 | 60.76 | 1,629,676 | +1.71(+2.90%) |
Jan 28, 2016 | 60.06 | 60.75 | 58.61 | 59.05 | 1,025,733 | -0.22(-0.37%) |
Jan 27, 2016 | 59.88 | 60.35 | 58.11 | 59.27 | 1,451,939 | -0.78(-1.30%) |
Jan 26, 2016 | 59.86 | 60.67 | 59.40 | 60.05 | 1,029,486 | +0.59(+0.99%) |
Jan 25, 2016 | 60.69 | 60.92 | 59.21 | 59.46 | 789,372 | -1.53(-2.51%) |
Jan 22, 2016 | 61.57 | 62.27 | 60.76 | 60.99 | 1,044,422 | +0.56(+0.93%) |
Jan 21, 2016 | 59.04 | 61.53 | 58.83 | 60.43 | 1,471,515 | +1.19(+2.00%) |
Jan 20, 2016 | 58.86 | 59.92 | 57.27 | 59.24 | 1,910,065 | -0.64(-1.06%) |
Jan 19, 2016 | 60.78 | 61.04 | 59.27 | 59.88 | 2,042,925 | -0.54(-0.90%) |
Jan 15, 2016 | 58.35 | 60.42 | 60.42 | 60.42 | 1,581,270 | +0.22(+0.36%) |
Jan 14, 2016 | 58.55 | 60.34 | 57.39 | 60.20 | 1,568,870 | +1.62(+2.77%) |
Jan 13, 2016 | 60.57 | 61.02 | 58.21 | 58.58 | 1,295,550 | -1.60(-2.65%) |
Jan 12, 2016 | 60.13 | 60.31 | 59.02 | 60.17 | 1,590,064 | +0.51(+0.86%) |
Jan 11, 2016 | 60.35 | 60.67 | 59.36 | 59.66 | 1,892,937 | -0.35(-0.59%) |
Jan 08, 2016 | 61.64 | 61.78 | 59.90 | 60.01 | 1,150,205 | -1.08(-1.77%) |
Jan 07, 2016 | 62.21 | 62.42 | 60.55 | 61.09 | 2,014,293 | -2.11(-3.34%) |
Jan 06, 2016 | 64.40 | 64.73 | 62.80 | 63.20 | 1,427,540 | -2.29(-3.50%) |
Jan 05, 2016 | 66.66 | 67.05 | 65.20 | 65.49 | 830,277 | -1.17(-1.75%) |
Jan 04, 2016 | 66.43 | 67.05 | 66.00 | 66.66 | 1,938,684 | -0.91(-1.35%) |
Dec 31, 2015 | 67.17 | 67.57 | 67.57 | 67.57 | 882,307 | -0.07(-0.10%) |
Dec 30, 2015 | 68.10 | 68.81 | 67.53 | 67.64 | 719,533 | -0.79(-1.15%) |
Dec 29, 2015 | 69.40 | 69.55 | 68.18 | 68.43 | 680,247 | -0.45(-0.65%) |
Dec 28, 2015 | 69.16 | 69.43 | 68.31 | 68.87 | 428,469 | -0.61(-0.88%) |
Dec 24, 2015 | 69.78 | 69.48 | 69.48 | 69.48 | 219,866 | -0.50(-0.72%) |
Dec 23, 2015 | 69.92 | 70.47 | 69.43 | 69.99 | 707,230 | +0.55(+0.79%) |
Dec 22, 2015 | 68.50 | 70.11 | 68.29 | 69.43 | 1,601,333 | +1.19(+1.74%) |
Dec 21, 2015 | 66.66 | 68.61 | 66.53 | 68.25 | 1,268,899 | +2.79(+4.27%) |
Dec 18, 2015 | 66.80 | 66.89 | 65.43 | 65.45 | 1,774,499 | -1.36(-2.03%) |
Dec 17, 2015 | 67.59 | 67.89 | 66.78 | 66.81 | 971,670 | -0.79(-1.17%) |
Dec 16, 2015 | 67.01 | 67.65 | 66.57 | 67.60 | 1,055,864 | +1.03(+1.54%) |
Dec 15, 2015 | 66.14 | 67.14 | 65.68 | 66.58 | 1,210,176 | +0.82(+1.24%) |
Dec 14, 2015 | 66.46 | 67.05 | 64.57 | 65.76 | 1,640,645 | -0.86(-1.30%) |
Dec 11, 2015 | 67.91 | 68.29 | 66.15 | 66.62 | 1,988,282 | -1.98(-2.88%) |
Dec 10, 2015 | 69.11 | 69.65 | 68.48 | 68.60 | 781,913 | -0.66(-0.95%) |
Dec 09, 2015 | 69.66 | 70.23 | 68.94 | 69.25 | 1,196,190 | -0.49(-0.71%) |
Dec 08, 2015 | 71.18 | 71.35 | 69.08 | 69.75 | 1,607,178 | -2.45(-3.40%) |
Dec 07, 2015 | 72.21 | 72.76 | 71.67 | 72.20 | 1,192,124 | -0.19(-0.26%) |
Dec 04, 2015 | 71.72 | 72.55 | 70.95 | 72.39 | 935,669 | +0.51(+0.71%) |
Dec 03, 2015 | 75.14 | 75.63 | 71.62 | 71.88 | 1,410,683 | -3.07(-4.09%) |
Dec 02, 2015 | 75.86 | 76.36 | 74.22 | 74.95 | 1,352,209 | -1.10(-1.45%) |
Dec 01, 2015 | 76.00 | 77.19 | 75.58 | 76.05 | 964,938 | -0.08(-0.10%) |
Nov 30, 2015 | 76.87 | 77.05 | 76.02 | 76.12 | 1,635,291 | -0.84(-1.09%) |
Nov 27, 2015 | 76.47 | 77.46 | 76.32 | 76.96 | 951,502 | +0.46(+0.60%) |
Nov 25, 2015 | 75.01 | 76.50 | 76.50 | 76.50 | 1,690,941 | +1.53(+2.04%) |
Nov 24, 2015 | 73.24 | 75.62 | 72.93 | 74.97 | 1,531,706 | +1.41(+1.91%) |
Nov 23, 2015 | 72.70 | 74.00 | 72.70 | 73.57 | 1,765,007 | +0.66(+0.90%) |
Nov 20, 2015 | 74.16 | 75.02 | 72.76 | 72.91 | 1,083,542 | -0.96(-1.30%) |
Nov 19, 2015 | 73.78 | 74.19 | 72.97 | 73.87 | 1,692,280 | +0.08(+0.10%) |
Nov 18, 2015 | 72.46 | 73.84 | 72.13 | 73.80 | 3,450,332 | +1.84(+2.56%) |
Nov 17, 2015 | 74.01 | 74.22 | 71.84 | 71.95 | 1,678,351 | -2.00(-2.71%) |
Nov 16, 2015 | 73.39 | 74.73 | 72.95 | 73.96 | 1,493,446 | +1.02(+1.39%) |
Nov 13, 2015 | 72.33 | 74.18 | 72.33 | 72.94 | 1,380,052 | +0.24(+0.33%) |
Nov 12, 2015 | 72.86 | 73.43 | 72.13 | 72.70 | 1,445,906 | -0.48(-0.66%) |
Nov 11, 2015 | 73.74 | 73.90 | 72.98 | 73.19 | 1,656,649 | -0.18(-0.25%) |
Nov 10, 2015 | 72.61 | 73.83 | 72.31 | 73.37 | 1,766,929 | +1.30(+1.80%) |
Nov 09, 2015 | 73.33 | 74.55 | 70.82 | 72.07 | 1,488,113 | -1.59(-2.15%) |
Nov 06, 2015 | 72.87 | 73.70 | 71.81 | 73.65 | 1,319,152 | +0.15(+0.21%) |
Nov 05, 2015 | 75.69 | 76.87 | 72.00 | 73.50 | 3,877,296 | -2.35(-3.10%) |
Nov 04, 2015 | 77.02 | 77.33 | 75.72 | 75.85 | 1,353,894 | -0.92(-1.20%) |
Nov 03, 2015 | 77.87 | 78.13 | 76.13 | 76.78 | 1,980,292 | -1.28(-1.64%) |
Nov 02, 2015 | 78.65 | 79.38 | 77.98 | 78.06 | 1,039,317 | -0.60(-0.76%) |
Oct 30, 2015 | 77.72 | 79.38 | 77.38 | 78.65 | 1,133,318 | +1.13(+1.46%) |
Oct 29, 2015 | 77.24 | 78.28 | 77.16 | 77.53 | 744,462 | -0.20(-0.26%) |
Oct 28, 2015 | 77.59 | 78.37 | 76.82 | 77.72 | 1,062,492 | +0.47(+0.60%) |
Oct 27, 2015 | 78.47 | 78.73 | 76.48 | 77.26 | 2,006,852 | -2.04(-2.57%) |
Oct 26, 2015 | 78.67 | 79.59 | 78.52 | 79.30 | 1,290,243 | +0.33(+0.42%) |
Oct 23, 2015 | 79.96 | 80.70 | 78.50 | 78.97 | 1,993,601 | -0.51(-0.64%) |
Oct 22, 2015 | 75.95 | 83.15 | 75.17 | 79.48 | 5,263,702 | -4.57(-5.43%) |
Oct 21, 2015 | 85.12 | 85.12 | 83.51 | 84.05 | 1,311,443 | -0.62(-0.73%) |
Oct 20, 2015 | 84.63 | 85.93 | 83.84 | 84.66 | 1,347,489 | -0.10(-0.12%) |
Oct 19, 2015 | 85.72 | 86.37 | 84.69 | 84.77 | 979,043 | -1.42(-1.65%) |
Oct 16, 2015 | 87.35 | 87.55 | 85.94 | 86.19 | 657,670 | -1.16(-1.33%) |
Oct 15, 2015 | 87.03 | 87.42 | 85.50 | 87.35 | 516,381 | +0.62(+0.71%) |
Oct 14, 2015 | 87.35 | 87.97 | 86.39 | 86.73 | 524,729 | -0.84(-0.96%) |
Oct 13, 2015 | 88.59 | 89.80 | 87.44 | 87.58 | 444,452 | -1.68(-1.88%) |
Oct 12, 2015 | 89.11 | 89.69 | 88.45 | 89.26 | 434,621 | +0.37(+0.42%) |
Oct 09, 2015 | 88.49 | 89.34 | 87.53 | 88.89 | 905,274 | +0.75(+0.85%) |
Oct 08, 2015 | 88.18 | 88.75 | 87.32 | 88.14 | 2,514,028 | -0.30(-0.34%) |
Oct 07, 2015 | 87.31 | 88.71 | 86.88 | 88.44 | 626,294 | +2.04(+2.36%) |
Oct 06, 2015 | 86.56 | 87.58 | 85.93 | 86.40 | 470,798 | -0.39(-0.45%) |
Oct 05, 2015 | 84.31 | 86.86 | 83.30 | 86.79 | 738,657 | +3.39(+4.06%) |
Oct 02, 2015 | 81.50 | 83.42 | 80.95 | 83.40 | 723,265 | +0.76(+0.92%) |