Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 82.96 | 84.11 | 82.96 | 83.77 | 1,675,338 | +0.94(+1.14%) |
Jan 30, 2017 | 82.92 | 82.92 | 82.31 | 82.83 | 994,538 | -0.01(-0.01%) |
Jan 27, 2017 | 83.87 | 83.90 | 82.44 | 82.83 | 1,091,397 | -0.89(-1.06%) |
Jan 26, 2017 | 83.74 | 84.33 | 83.28 | 83.72 | 1,665,207 | +0.14(+0.17%) |
Jan 25, 2017 | 83.51 | 84.05 | 82.89 | 83.58 | 1,673,416 | +0.03(+0.04%) |
Jan 24, 2017 | 82.57 | 83.84 | 82.32 | 83.55 | 1,510,549 | +1.01(+1.23%) |
Jan 23, 2017 | 82.26 | 82.80 | 82.12 | 82.54 | 1,272,428 | +0.19(+0.24%) |
Jan 20, 2017 | 81.80 | 82.81 | 81.77 | 82.34 | 1,961,750 | +0.82(+1.00%) |
Jan 19, 2017 | 80.77 | 81.64 | 80.24 | 81.53 | 1,263,134 | +0.09(+0.11%) |
Jan 18, 2017 | 80.12 | 81.72 | 80.05 | 81.43 | 2,382,538 | +1.00(+1.25%) |
Jan 17, 2017 | 80.08 | 80.76 | 80.08 | 80.43 | 1,815,488 | +0.82(+1.03%) |
Jan 13, 2017 | 79.61 | 79.61 | 79.61 | 0 | -0.16(-0.20%) | |
Jan 12, 2017 | 79.42 | 80.33 | 79.05 | 79.77 | 1,360,055 | +0.23(+0.29%) |
Jan 11, 2017 | 79.52 | 80.39 | 79.35 | 79.54 | 1,202,175 | -0.12(-0.16%) |
Jan 10, 2017 | 80.17 | 80.38 | 79.36 | 79.67 | 1,580,399 | -0.34(-0.43%) |
Jan 09, 2017 | 80.65 | 80.84 | 79.40 | 80.01 | 1,919,989 | -0.97(-1.19%) |
Jan 06, 2017 | 81.63 | 81.90 | 80.70 | 80.97 | 1,621,856 | -0.93(-1.14%) |
Jan 05, 2017 | 79.61 | 81.97 | 79.21 | 81.91 | 3,623,113 | +2.12(+2.66%) |
Jan 04, 2017 | 77.39 | 80.50 | 77.15 | 79.78 | 3,200,271 | +2.45(+3.17%) |
Jan 03, 2017 | 76.96 | 77.35 | 76.30 | 77.33 | 1,815,303 | +0.86(+1.12%) |
Dec 30, 2016 | 76.47 | 76.47 | 76.47 | 0 | -0.12(-0.15%) | |
Dec 29, 2016 | 74.88 | 76.86 | 74.79 | 76.59 | 1,521,974 | +1.86(+2.49%) |
Dec 28, 2016 | 75.22 | 75.42 | 74.33 | 74.73 | 1,125,234 | -0.31(-0.41%) |
Dec 27, 2016 | 75.21 | 75.63 | 74.72 | 75.04 | 655,221 | +0.05(+0.07%) |
Dec 23, 2016 | 74.99 | 74.99 | 74.99 | 0 | +0.12(+0.17%) | |
Dec 22, 2016 | 74.06 | 75.12 | 73.64 | 74.86 | 1,048,134 | +0.68(+0.91%) |
Dec 21, 2016 | 74.60 | 76.15 | 74.15 | 74.19 | 1,505,607 | -0.33(-0.45%) |
Dec 20, 2016 | 75.17 | 76.38 | 74.22 | 74.52 | 1,975,460 | -0.66(-0.88%) |
Dec 19, 2016 | 74.75 | 75.21 | 73.86 | 75.18 | 1,387,162 | +1.56(+2.13%) |
Dec 16, 2016 | 74.03 | 75.17 | 73.32 | 73.62 | 3,946,605 | +0.20(+0.28%) |
Dec 15, 2016 | 73.30 | 74.73 | 72.68 | 73.42 | 1,656,926 | -0.16(-0.21%) |
Dec 14, 2016 | 75.49 | 75.56 | 73.47 | 73.57 | 1,841,561 | -1.67(-2.22%) |
Dec 13, 2016 | 75.08 | 75.66 | 73.83 | 75.24 | 2,418,369 | +0.85(+1.14%) |
Dec 12, 2016 | 72.30 | 74.74 | 72.30 | 74.40 | 2,738,599 | +1.90(+2.62%) |
Dec 09, 2016 | 73.07 | 73.80 | 72.05 | 72.50 | 1,570,778 | -0.15(-0.21%) |
Dec 08, 2016 | 71.64 | 72.84 | 71.27 | 72.65 | 2,070,131 | +1.51(+2.12%) |
Dec 07, 2016 | 69.52 | 71.33 | 69.50 | 71.14 | 1,499,251 | +1.94(+2.81%) |
Dec 06, 2016 | 69.54 | 70.54 | 69.02 | 69.20 | 2,042,792 | -0.08(-0.12%) |
Dec 05, 2016 | 68.78 | 69.61 | 68.71 | 69.28 | 1,276,541 | +0.57(+0.83%) |
Dec 02, 2016 | 68.37 | 70.04 | 68.37 | 68.71 | 1,579,753 | +0.35(+0.52%) |
Dec 01, 2016 | 70.63 | 71.04 | 68.03 | 68.36 | 2,699,065 | -2.85(-4.00%) |
Nov 30, 2016 | 71.70 | 71.70 | 70.66 | 71.20 | 2,233,242 | -0.90(-1.25%) |
Nov 29, 2016 | 70.73 | 72.56 | 70.68 | 72.11 | 1,922,256 | +1.52(+2.15%) |
Nov 28, 2016 | 70.12 | 70.91 | 69.79 | 70.59 | 1,159,812 | +0.45(+0.64%) |
Nov 25, 2016 | 69.21 | 70.49 | 69.14 | 70.14 | 672,148 | +0.96(+1.39%) |
Nov 23, 2016 | 69.18 | 69.18 | 69.18 | 0 | -1.77(-2.49%) | |
Nov 22, 2016 | 69.24 | 71.03 | 68.79 | 70.94 | 1,947,350 | +2.07(+3.01%) |
Nov 21, 2016 | 69.18 | 70.08 | 68.67 | 68.87 | 1,791,511 | +0.28(+0.40%) |
Nov 18, 2016 | 67.83 | 68.77 | 66.86 | 68.59 | 2,145,475 | +1.08(+1.60%) |
Nov 17, 2016 | 68.72 | 69.24 | 67.02 | 67.51 | 2,574,302 | -1.23(-1.79%) |
Nov 16, 2016 | 69.39 | 69.70 | 67.98 | 68.74 | 1,859,738 | -1.13(-1.62%) |
Nov 15, 2016 | 69.48 | 71.02 | 69.19 | 69.88 | 1,883,897 | +0.49(+0.71%) |
Nov 14, 2016 | 67.69 | 69.40 | 66.04 | 69.38 | 2,686,298 | +1.57(+2.32%) |
Nov 11, 2016 | 68.04 | 68.99 | 67.19 | 67.81 | 4,560,251 | -0.23(-0.34%) |
Nov 10, 2016 | 70.05 | 70.42 | 67.42 | 68.04 | 3,946,324 | -2.31(-3.29%) |
Nov 09, 2016 | 71.00 | 71.82 | 69.59 | 70.36 | 3,064,139 | -2.81(-3.85%) |
Nov 08, 2016 | 72.21 | 73.63 | 71.23 | 73.17 | 2,393,313 | +1.21(+1.68%) |
Nov 07, 2016 | 70.98 | 72.51 | 70.98 | 71.96 | 2,676,369 | +1.91(+2.73%) |
Nov 04, 2016 | 68.57 | 70.26 | 68.19 | 70.05 | 1,839,582 | +1.64(+2.40%) |
Nov 03, 2016 | 68.00 | 68.51 | 66.75 | 68.40 | 2,177,825 | +0.38(+0.56%) |
Nov 02, 2016 | 69.31 | 69.63 | 68.01 | 68.03 | 2,179,095 | -1.21(-1.75%) |
Nov 01, 2016 | 72.05 | 72.27 | 68.90 | 69.24 | 2,159,070 | -2.81(-3.91%) |
Oct 31, 2016 | 71.81 | 72.20 | 70.92 | 72.05 | 1,539,489 | +0.63(+0.89%) |
Oct 28, 2016 | 71.04 | 72.39 | 69.80 | 71.42 | 2,071,312 | +0.45(+0.64%) |
Oct 27, 2016 | 75.31 | 75.31 | 69.91 | 70.96 | 2,967,593 | -3.49(-4.69%) |
Oct 26, 2016 | 74.24 | 74.94 | 73.73 | 74.46 | 2,047,313 | -0.27(-0.36%) |
Oct 25, 2016 | 74.17 | 74.83 | 73.08 | 74.73 | 1,205,321 | +0.71(+0.96%) |
Oct 24, 2016 | 74.35 | 74.90 | 73.51 | 74.02 | 1,290,228 | +0.23(+0.31%) |
Oct 21, 2016 | 73.47 | 74.19 | 73.29 | 73.79 | 981,192 | -0.25(-0.34%) |
Oct 20, 2016 | 74.36 | 74.94 | 73.90 | 74.04 | 1,165,152 | -0.38(-0.51%) |
Oct 19, 2016 | 74.61 | 74.89 | 73.59 | 74.42 | 1,031,821 | -0.05(-0.07%) |
Oct 18, 2016 | 73.84 | 74.89 | 73.31 | 74.47 | 1,218,483 | +1.26(+1.72%) |
Oct 17, 2016 | 73.08 | 73.49 | 72.75 | 73.22 | 926,098 | +0.18(+0.24%) |
Oct 14, 2016 | 73.03 | 73.80 | 72.25 | 73.04 | 1,353,905 | +0.10(+0.14%) |
Oct 13, 2016 | 71.77 | 73.04 | 71.30 | 72.94 | 1,584,376 | +0.97(+1.35%) |
Oct 12, 2016 | 70.73 | 72.04 | 70.34 | 71.97 | 1,160,909 | +1.39(+1.97%) |
Oct 11, 2016 | 71.27 | 71.51 | 70.24 | 70.58 | 899,202 | -0.76(-1.06%) |
Oct 10, 2016 | 70.69 | 71.77 | 70.69 | 71.33 | 1,486,010 | +0.68(+0.96%) |
Oct 07, 2016 | 70.52 | 72.31 | 69.97 | 70.66 | 1,677,424 | +0.49(+0.69%) |
Oct 06, 2016 | 69.51 | 70.93 | 68.77 | 70.17 | 2,334,837 | +0.12(+0.18%) |
Oct 05, 2016 | 71.15 | 71.33 | 69.10 | 70.05 | 2,318,485 | -1.04(-1.46%) |
Oct 04, 2016 | 72.48 | 72.49 | 70.32 | 71.09 | 2,713,013 | -1.87(-2.56%) |
Oct 03, 2016 | 74.62 | 74.62 | 72.30 | 72.95 | 2,061,037 | -1.94(-2.59%) |
Sep 30, 2016 | 75.96 | 76.68 | 74.25 | 74.90 | 3,761,442 | -0.68(-0.90%) |
Sep 29, 2016 | 76.22 | 76.46 | 74.91 | 75.58 | 3,043,178 | -0.97(-1.27%) |
Sep 28, 2016 | 76.47 | 77.00 | 76.04 | 76.55 | 3,725,966 | +1.87(+2.50%) |
Sep 27, 2016 | 75.69 | 75.73 | 74.50 | 74.68 | 2,351,246 | -0.62(-0.82%) |
Sep 26, 2016 | 75.04 | 75.68 | 74.59 | 75.30 | 8,056,492 | -0.24(-0.32%) |
Sep 23, 2016 | 75.28 | 76.14 | 74.75 | 75.54 | 2,865,291 | -0.11(-0.14%) |
Sep 22, 2016 | 74.03 | 76.30 | 74.03 | 75.65 | 2,860,804 | +2.01(+2.72%) |
Sep 21, 2016 | 72.52 | 73.73 | 72.11 | 73.64 | 2,328,837 | +1.10(+1.52%) |
Sep 20, 2016 | 72.75 | 72.99 | 72.34 | 72.54 | 2,506,387 | +0.26(+0.36%) |
Sep 19, 2016 | 71.87 | 72.54 | 71.27 | 72.28 | 2,648,517 | +0.86(+1.21%) |
Sep 16, 2016 | 71.23 | 71.49 | 70.81 | 71.41 | 3,098,626 | -0.05(-0.08%) |
Sep 15, 2016 | 70.99 | 71.59 | 70.39 | 71.47 | 2,164,631 | +0.48(+0.67%) |
Sep 14, 2016 | 72.05 | 72.21 | 70.72 | 70.99 | 3,209,340 | -0.76(-1.05%) |
Sep 13, 2016 | 72.74 | 73.04 | 71.47 | 71.74 | 3,516,671 | -1.69(-2.30%) |
Sep 12, 2016 | 73.16 | 73.95 | 72.34 | 73.43 | 3,714,156 | -0.13(-0.18%) |
Sep 09, 2016 | 75.95 | 76.38 | 73.56 | 73.56 | 2,847,236 | -3.20(-4.17%) |
Sep 08, 2016 | 77.39 | 77.39 | 76.47 | 76.76 | 2,041,957 | -1.02(-1.31%) |
Sep 07, 2016 | 77.86 | 77.93 | 76.77 | 77.78 | 1,500,542 | -0.08(-0.11%) |
Sep 06, 2016 | 76.76 | 78.10 | 75.72 | 77.86 | 2,063,203 | +1.38(+1.80%) |
Sep 02, 2016 | 76.27 | 76.49 | 76.49 | 76.49 | 1,649,468 | +0.50(+0.65%) |
Sep 01, 2016 | 75.65 | 76.05 | 75.10 | 75.99 | 1,661,434 | +0.28(+0.36%) |
Aug 31, 2016 | 75.45 | 76.00 | 75.01 | 75.72 | 3,088,284 | +0.05(+0.07%) |
Aug 30, 2016 | 76.99 | 77.07 | 75.39 | 75.66 | 1,404,586 | -1.27(-1.65%) |
Aug 29, 2016 | 76.22 | 77.01 | 76.16 | 76.93 | 1,513,905 | +0.93(+1.23%) |
Aug 26, 2016 | 75.51 | 77.18 | 75.10 | 76.00 | 2,436,110 | +0.53(+0.70%) |
Aug 25, 2016 | 75.44 | 76.18 | 75.03 | 75.47 | 1,306,528 | -0.08(-0.11%) |
Aug 24, 2016 | 76.20 | 76.51 | 75.12 | 75.56 | 1,613,529 | -0.59(-0.77%) |
Aug 23, 2016 | 77.36 | 77.61 | 75.85 | 76.14 | 1,800,166 | -1.50(-1.93%) |
Aug 22, 2016 | 77.49 | 78.15 | 77.08 | 77.64 | 1,851,726 | +0.45(+0.58%) |
Aug 19, 2016 | 77.31 | 77.50 | 76.76 | 77.19 | 1,392,792 | -0.15(-0.20%) |
Aug 18, 2016 | 77.91 | 78.10 | 77.12 | 77.34 | 1,286,244 | -0.43(-0.55%) |
Aug 17, 2016 | 77.18 | 78.04 | 76.59 | 77.77 | 1,448,694 | +0.85(+1.10%) |
Aug 16, 2016 | 77.51 | 77.51 | 76.30 | 76.92 | 1,500,158 | -0.86(-1.11%) |
Aug 15, 2016 | 78.80 | 79.25 | 77.57 | 77.79 | 1,290,659 | -1.10(-1.39%) |
Aug 12, 2016 | 78.12 | 79.89 | 77.69 | 78.89 | 1,737,447 | +1.22(+1.57%) |
Aug 11, 2016 | 77.69 | 77.99 | 76.69 | 77.67 | 1,325,418 | +0.02(+0.03%) |
Aug 10, 2016 | 77.77 | 78.21 | 77.41 | 77.64 | 1,249,152 | -0.22(-0.28%) |
Aug 09, 2016 | 76.74 | 77.86 | 75.72 | 77.86 | 2,021,723 | +1.19(+1.55%) |
Aug 08, 2016 | 77.05 | 77.14 | 76.09 | 76.67 | 1,947,879 | -0.47(-0.60%) |
Aug 05, 2016 | 78.84 | 78.84 | 76.59 | 77.14 | 1,763,054 | -1.62(-2.06%) |
Aug 04, 2016 | 78.38 | 78.95 | 77.93 | 78.76 | 1,970,983 | +0.76(+0.98%) |
Aug 03, 2016 | 79.62 | 79.85 | 77.46 | 77.99 | 2,824,403 | -1.95(-2.44%) |
Aug 02, 2016 | 81.07 | 81.52 | 79.36 | 79.94 | 2,550,002 | -1.57(-1.93%) |
Aug 01, 2016 | 80.00 | 81.52 | 79.97 | 81.52 | 2,043,006 | +1.70(+2.13%) |
Jul 29, 2016 | 80.27 | 81.00 | 77.45 | 79.82 | 4,352,274 | -2.47(-3.00%) |
Jul 28, 2016 | 80.68 | 82.62 | 80.65 | 82.29 | 2,230,808 | +1.76(+2.18%) |
Jul 27, 2016 | 80.33 | 80.95 | 80.00 | 80.53 | 2,007,199 | +0.18(+0.22%) |
Jul 26, 2016 | 80.32 | 80.65 | 79.90 | 80.36 | 1,209,964 | +0.15(+0.19%) |
Jul 25, 2016 | 80.97 | 81.42 | 79.65 | 80.20 | 1,483,888 | -0.53(-0.65%) |
Jul 22, 2016 | 78.15 | 81.34 | 77.99 | 80.73 | 3,182,160 | +2.74(+3.52%) |
Jul 21, 2016 | 80.08 | 80.08 | 77.38 | 77.99 | 4,473,535 | -2.15(-2.69%) |
Jul 20, 2016 | 81.02 | 81.38 | 79.32 | 80.14 | 2,080,164 | -0.86(-1.06%) |
Jul 19, 2016 | 80.40 | 81.01 | 80.28 | 81.00 | 2,101,201 | +0.07(+0.08%) |
Jul 18, 2016 | 81.13 | 81.55 | 80.66 | 80.93 | 2,049,495 | -0.50(-0.61%) |
Jul 15, 2016 | 81.78 | 82.21 | 80.89 | 81.43 | 3,174,993 | -0.37(-0.45%) |
Jul 14, 2016 | 83.69 | 84.02 | 81.18 | 81.79 | 3,131,572 | -2.12(-2.53%) |
Jul 13, 2016 | 84.05 | 84.56 | 83.29 | 83.92 | 2,655,142 | +0.15(+0.17%) |
Jul 12, 2016 | 84.04 | 84.18 | 82.75 | 83.77 | 2,481,075 | -0.17(-0.20%) |
Jul 11, 2016 | 84.30 | 84.42 | 83.04 | 83.94 | 1,563,299 | -0.30(-0.35%) |
Jul 08, 2016 | 83.76 | 84.62 | 83.32 | 84.24 | 1,778,452 | +0.92(+1.10%) |
Jul 07, 2016 | 85.50 | 85.62 | 82.98 | 83.32 | 2,931,705 | -2.34(-2.73%) |
Jul 06, 2016 | 84.99 | 86.51 | 84.87 | 85.66 | 2,662,180 | +0.66(+0.78%) |
Jul 05, 2016 | 83.30 | 85.01 | 83.30 | 84.99 | 2,183,588 | +1.70(+2.05%) |
Jul 01, 2016 | 83.56 | 83.29 | 83.29 | 83.29 | 1,619,107 | +0.01(+0.01%) |
Jun 30, 2016 | 82.92 | 83.35 | 82.29 | 83.28 | 1,577,356 | +0.60(+0.73%) |
Jun 29, 2016 | 82.08 | 82.75 | 81.77 | 82.68 | 2,115,312 | +1.19(+1.46%) |
Jun 28, 2016 | 80.04 | 81.81 | 79.86 | 81.49 | 2,980,140 | +1.93(+2.42%) |
Jun 27, 2016 | 78.97 | 79.74 | 78.32 | 79.56 | 1,918,778 | +0.41(+0.51%) |
Jun 24, 2016 | 78.58 | 80.09 | 77.94 | 79.16 | 2,976,364 | -0.94(-1.17%) |
Jun 23, 2016 | 80.08 | 80.52 | 79.47 | 80.10 | 1,759,199 | +0.27(+0.34%) |
Jun 22, 2016 | 79.47 | 79.94 | 79.27 | 79.83 | 1,586,466 | +0.35(+0.44%) |
Jun 21, 2016 | 78.28 | 79.66 | 78.28 | 79.48 | 1,750,919 | +1.23(+1.57%) |
Jun 20, 2016 | 78.57 | 79.18 | 78.22 | 78.25 | 2,087,700 | +0.22(+0.28%) |
Jun 17, 2016 | 77.64 | 78.33 | 76.66 | 78.02 | 5,136,002 | +0.34(+0.43%) |
Jun 16, 2016 | 76.58 | 77.74 | 76.47 | 77.69 | 2,088,802 | +1.02(+1.33%) |
Jun 15, 2016 | 76.82 | 76.99 | 76.41 | 76.67 | 2,276,570 | -0.02(-0.02%) |
Jun 14, 2016 | 76.57 | 77.05 | 76.01 | 76.69 | 2,305,288 | +0.09(+0.12%) |
Jun 13, 2016 | 77.93 | 77.93 | 76.47 | 76.60 | 2,534,655 | -0.92(-1.18%) |
Jun 10, 2016 | 77.58 | 78.02 | 77.03 | 77.51 | 1,992,117 | -0.39(-0.51%) |
Jun 09, 2016 | 77.71 | 78.09 | 77.38 | 77.91 | 1,608,155 | +0.18(+0.23%) |
Jun 08, 2016 | 77.10 | 77.79 | 76.53 | 77.72 | 1,821,717 | +0.41(+0.53%) |
Jun 07, 2016 | 75.51 | 77.68 | 75.51 | 77.32 | 3,221,015 | +1.81(+2.40%) |
Jun 06, 2016 | 74.51 | 75.66 | 74.44 | 75.51 | 3,762,462 | +0.93(+1.25%) |
Jun 03, 2016 | 73.86 | 74.72 | 73.43 | 74.57 | 1,989,382 | +0.99(+1.35%) |
Jun 02, 2016 | 72.27 | 73.66 | 72.14 | 73.58 | 2,356,685 | +1.17(+1.61%) |
Jun 01, 2016 | 72.27 | 72.51 | 71.47 | 72.41 | 2,819,552 | +0.11(+0.15%) |
May 31, 2016 | 71.87 | 72.55 | 71.44 | 72.31 | 3,589,029 | +0.60(+0.83%) |
May 27, 2016 | 71.80 | 71.71 | 71.71 | 71.71 | 2,161,564 | -0.11(-0.15%) |
May 26, 2016 | 71.94 | 72.01 | 71.53 | 71.82 | 1,502,105 | -0.21(-0.29%) |
May 25, 2016 | 71.38 | 72.28 | 70.70 | 72.03 | 2,005,677 | +0.69(+0.97%) |
May 24, 2016 | 71.72 | 72.23 | 70.94 | 71.34 | 2,166,957 | -0.04(-0.05%) |
May 23, 2016 | 71.18 | 71.40 | 70.66 | 71.38 | 1,746,842 | +0.36(+0.50%) |
May 20, 2016 | 70.73 | 71.34 | 70.37 | 71.02 | 2,453,242 | +0.80(+1.14%) |
May 19, 2016 | 70.34 | 70.56 | 68.85 | 70.22 | 3,422,915 | -0.66(-0.93%) |
May 18, 2016 | 71.95 | 72.03 | 70.34 | 70.88 | 7,318,506 | -1.40(-1.94%) |
May 17, 2016 | 72.19 | 72.43 | 70.72 | 72.28 | 44,591,256 | -1.42(-1.92%) |
May 16, 2016 | 73.90 | 74.61 | 72.69 | 73.69 | 6,351,145 | +2.18(+3.05%) |
May 13, 2016 | 71.88 | 71.94 | 70.70 | 71.51 | 1,265,284 | -0.20(-0.29%) |
May 12, 2016 | 70.65 | 72.02 | 70.34 | 71.72 | 1,134,208 | +1.26(+1.78%) |
May 11, 2016 | 70.62 | 71.02 | 70.08 | 70.46 | 1,177,983 | -0.47(-0.66%) |
May 10, 2016 | 70.60 | 70.94 | 70.27 | 70.93 | 1,478,813 | +0.36(+0.50%) |
May 09, 2016 | 69.90 | 70.64 | 69.47 | 70.57 | 1,459,058 | +0.74(+1.06%) |
May 06, 2016 | 69.09 | 70.17 | 68.83 | 69.83 | 1,420,876 | +0.55(+0.80%) |
May 05, 2016 | 69.18 | 69.88 | 68.77 | 69.28 | 1,136,612 | +0.01(+0.01%) |
May 04, 2016 | 67.30 | 69.38 | 67.30 | 69.27 | 1,210,146 | +1.60(+2.36%) |
May 03, 2016 | 67.59 | 67.80 | 67.04 | 67.67 | 1,116,808 | -0.12(-0.18%) |
May 02, 2016 | 66.95 | 67.88 | 66.68 | 67.79 | 1,287,024 | +1.14(+1.72%) |
Apr 29, 2016 | 68.68 | 69.32 | 66.04 | 66.65 | 1,516,367 | -0.04(-0.06%) |
Apr 28, 2016 | 66.13 | 66.98 | 66.09 | 66.69 | 1,340,393 | +0.31(+0.47%) |
Apr 27, 2016 | 66.21 | 66.61 | 65.85 | 66.38 | 918,162 | +0.12(+0.18%) |
Apr 26, 2016 | 66.43 | 66.85 | 65.93 | 66.26 | 1,390,252 | +0.04(+0.06%) |
Apr 25, 2016 | 65.68 | 66.22 | 65.51 | 66.22 | 1,125,089 | +0.94(+1.44%) |
Apr 22, 2016 | 64.94 | 65.61 | 64.93 | 65.28 | 999,899 | +0.42(+0.64%) |
Apr 21, 2016 | 65.98 | 66.21 | 64.77 | 64.86 | 1,303,822 | -1.09(-1.65%) |
Apr 20, 2016 | 67.28 | 67.35 | 65.85 | 65.95 | 1,053,943 | -1.25(-1.86%) |
Apr 19, 2016 | 67.33 | 67.34 | 66.70 | 67.20 | 906,113 | +0.27(+0.41%) |
Apr 18, 2016 | 66.44 | 67.08 | 65.64 | 66.93 | 1,049,757 | +0.29(+0.43%) |
Apr 15, 2016 | 66.19 | 67.35 | 65.94 | 66.64 | 1,896,498 | +0.26(+0.39%) |
Apr 14, 2016 | 67.60 | 67.60 | 65.69 | 66.38 | 2,563,960 | -1.16(-1.72%) |
Apr 13, 2016 | 69.49 | 69.57 | 67.28 | 67.54 | 1,623,585 | -1.70(-2.45%) |
Apr 12, 2016 | 68.62 | 69.33 | 68.39 | 69.24 | 1,446,166 | +0.75(+1.10%) |
Apr 11, 2016 | 68.66 | 69.04 | 68.18 | 68.49 | 723,343 | -0.10(-0.14%) |
Apr 08, 2016 | 68.43 | 68.84 | 68.00 | 68.59 | 1,495,483 | +0.36(+0.52%) |
Apr 07, 2016 | 67.82 | 68.61 | 67.69 | 68.23 | 1,529,791 | +0.07(+0.10%) |
Apr 06, 2016 | 67.01 | 68.24 | 66.60 | 68.16 | 1,564,996 | +0.86(+1.28%) |
Apr 05, 2016 | 67.53 | 68.19 | 67.16 | 67.30 | 1,535,488 | -0.45(-0.66%) |
Apr 04, 2016 | 67.78 | 68.14 | 67.25 | 67.75 | 1,191,990 | -0.02(-0.03%) |
Apr 01, 2016 | 66.73 | 67.84 | 66.73 | 67.77 | 1,335,267 | +0.73(+1.10%) |
Mar 31, 2016 | 66.83 | 67.10 | 66.53 | 67.04 | 1,232,778 | +0.12(+0.18%) |
Mar 30, 2016 | 66.98 | 67.68 | 66.81 | 66.91 | 849,663 | -0.08(-0.12%) |
Mar 29, 2016 | 65.99 | 67.00 | 65.70 | 67.00 | 1,436,525 | +1.14(+1.73%) |
Mar 28, 2016 | 65.41 | 66.13 | 65.36 | 65.86 | 1,107,283 | +0.59(+0.91%) |
Mar 24, 2016 | 65.88 | 65.27 | 65.27 | 65.27 | 1,662,721 | -0.73(-1.10%) |
Mar 23, 2016 | 66.01 | 66.71 | 65.42 | 66.00 | 1,512,183 | -0.01(-0.01%) |
Mar 22, 2016 | 65.41 | 66.84 | 65.26 | 66.01 | 1,641,112 | +0.50(+0.76%) |
Mar 21, 2016 | 66.32 | 66.50 | 65.16 | 65.51 | 1,521,536 | -1.49(-2.23%) |
Mar 18, 2016 | 66.66 | 67.10 | 66.29 | 67.00 | 2,078,655 | +0.02(+0.03%) |
Mar 17, 2016 | 65.75 | 67.20 | 65.58 | 66.98 | 1,892,658 | +1.02(+1.54%) |
Mar 16, 2016 | 65.44 | 66.23 | 65.04 | 65.96 | 1,147,237 | +0.36(+0.54%) |
Mar 15, 2016 | 64.21 | 65.94 | 64.07 | 65.60 | 1,586,238 | +1.14(+1.77%) |
Mar 14, 2016 | 64.66 | 64.98 | 64.16 | 64.46 | 1,332,195 | -0.37(-0.57%) |
Mar 11, 2016 | 64.19 | 65.01 | 63.67 | 64.83 | 1,900,265 | +0.93(+1.46%) |
Mar 10, 2016 | 64.42 | 64.58 | 63.34 | 63.90 | 2,302,585 | -0.31(-0.49%) |
Mar 09, 2016 | 62.90 | 64.33 | 62.53 | 64.21 | 2,552,519 | +1.28(+2.04%) |
Mar 08, 2016 | 61.97 | 62.98 | 61.69 | 62.93 | 2,114,258 | +1.10(+1.78%) |
Mar 07, 2016 | 61.08 | 61.86 | 61.05 | 61.83 | 1,536,135 | +0.43(+0.71%) |
Mar 04, 2016 | 61.40 | 61.67 | 60.50 | 61.40 | 2,156,176 | -0.28(-0.46%) |
Mar 03, 2016 | 61.97 | 61.98 | 60.74 | 61.68 | 1,602,356 | -0.09(-0.15%) |
Mar 02, 2016 | 61.08 | 61.88 | 60.66 | 61.77 | 1,663,510 | +0.49(+0.81%) |
Mar 01, 2016 | 59.48 | 61.28 | 59.18 | 61.28 | 2,633,547 | +1.99(+3.36%) |
Feb 29, 2016 | 59.30 | 59.85 | 58.94 | 59.28 | 3,668,511 | +0.09(+0.15%) |
Feb 26, 2016 | 61.19 | 61.32 | 57.68 | 59.19 | 3,581,620 | -2.17(-3.54%) |
Feb 25, 2016 | 61.03 | 61.63 | 60.64 | 61.37 | 1,741,197 | +1.01(+1.68%) |
Feb 24, 2016 | 60.42 | 60.79 | 59.09 | 60.35 | 1,689,370 | -0.37(-0.62%) |
Feb 23, 2016 | 61.10 | 61.85 | 60.53 | 60.73 | 1,553,063 | -0.43(-0.70%) |
Feb 22, 2016 | 61.52 | 62.00 | 61.04 | 61.16 | 1,367,177 | +0.11(+0.18%) |
Feb 19, 2016 | 59.99 | 61.53 | 59.84 | 61.04 | 1,540,273 | +1.14(+1.90%) |
Feb 18, 2016 | 59.80 | 60.39 | 59.23 | 59.90 | 1,816,592 | +0.10(+0.16%) |
Feb 17, 2016 | 60.60 | 61.07 | 59.69 | 59.81 | 1,573,015 | -0.47(-0.78%) |
Feb 16, 2016 | 59.76 | 60.55 | 59.30 | 60.28 | 1,370,216 | +0.87(+1.46%) |
Feb 12, 2016 | 58.56 | 59.41 | 59.41 | 59.41 | 1,344,881 | +1.62(+2.80%) |
Feb 11, 2016 | 57.85 | 58.40 | 57.30 | 57.79 | 2,277,994 | -0.64(-1.09%) |
Feb 10, 2016 | 58.07 | 58.89 | 57.36 | 58.43 | 2,197,255 | +0.58(+1.01%) |
Feb 09, 2016 | 58.24 | 58.77 | 57.25 | 57.84 | 2,574,111 | -1.00(-1.71%) |
Feb 08, 2016 | 60.79 | 60.95 | 58.27 | 58.85 | 3,594,082 | -2.45(-4.00%) |
Feb 05, 2016 | 60.73 | 61.66 | 60.36 | 61.30 | 1,773,646 | +0.31(+0.50%) |
Feb 04, 2016 | 60.27 | 61.46 | 59.87 | 60.99 | 1,419,625 | +0.39(+0.64%) |
Feb 03, 2016 | 59.94 | 60.72 | 59.88 | 60.60 | 2,400,105 | +0.92(+1.55%) |
Feb 02, 2016 | 59.60 | 60.04 | 59.03 | 59.68 | 1,448,483 | -0.02(-0.03%) |