Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 73.33 | 74.19 | 73.20 | 73.93 | 991,600 | +1.14(+1.57%) |
Oct 28, 2016 | 73.50 | 73.62 | 72.72 | 72.78 | 702,190 | -0.60(-0.82%) |
Oct 27, 2016 | 77.64 | 77.64 | 73.24 | 73.38 | 1,088,909 | -3.07(-4.02%) |
Oct 26, 2016 | 76.22 | 77.02 | 76.22 | 76.45 | 565,133 | -0.24(-0.31%) |
Oct 25, 2016 | 76.83 | 77.04 | 76.33 | 76.69 | 290,670 | -0.03(-0.04%) |
Oct 24, 2016 | 77.33 | 77.33 | 76.61 | 76.72 | 243,928 | +0.30(+0.39%) |
Oct 21, 2016 | 75.52 | 76.50 | 74.87 | 76.43 | 285,846 | +0.43(+0.57%) |
Oct 20, 2016 | 76.34 | 76.90 | 75.96 | 75.99 | 298,332 | -0.46(-0.60%) |
Oct 19, 2016 | 76.47 | 76.56 | 76.10 | 76.45 | 329,086 | -0.06(-0.08%) |
Oct 18, 2016 | 77.12 | 77.22 | 76.37 | 76.52 | 330,189 | +0.07(+0.10%) |
Oct 17, 2016 | 76.32 | 76.77 | 76.28 | 76.44 | 464,644 | +0.01(+0.01%) |
Oct 14, 2016 | 76.11 | 76.84 | 76.07 | 76.43 | 720,552 | +0.88(+1.16%) |
Oct 13, 2016 | 74.89 | 75.73 | 74.67 | 75.56 | 1,367,966 | +0.04(+0.05%) |
Oct 12, 2016 | 73.64 | 75.84 | 73.64 | 75.52 | 1,021,320 | +1.68(+2.27%) |
Oct 11, 2016 | 74.53 | 75.13 | 72.49 | 73.84 | 2,055,144 | -2.65(-3.46%) |
Oct 10, 2016 | 76.78 | 77.15 | 76.38 | 76.49 | 387,467 | +0.29(+0.38%) |
Oct 07, 2016 | 76.78 | 76.86 | 75.86 | 76.20 | 598,862 | -0.42(-0.55%) |
Oct 06, 2016 | 76.81 | 76.81 | 75.50 | 76.63 | 649,780 | -0.08(-0.11%) |
Oct 05, 2016 | 76.64 | 77.44 | 76.60 | 76.71 | 510,572 | +0.18(+0.23%) |
Oct 04, 2016 | 77.39 | 77.48 | 76.28 | 76.54 | 498,873 | -0.45(-0.59%) |
Oct 03, 2016 | 77.23 | 77.56 | 76.70 | 76.99 | 457,989 | -0.40(-0.51%) |
Sep 30, 2016 | 77.43 | 77.70 | 77.02 | 77.38 | 541,253 | +0.39(+0.50%) |
Sep 29, 2016 | 78.20 | 78.37 | 76.82 | 77.00 | 372,359 | -1.27(-1.63%) |
Sep 28, 2016 | 78.67 | 78.90 | 77.52 | 78.27 | 609,905 | -0.38(-0.48%) |
Sep 27, 2016 | 78.62 | 79.05 | 78.34 | 78.65 | 638,904 | -0.16(-0.20%) |
Sep 26, 2016 | 79.23 | 79.77 | 78.73 | 78.80 | 616,833 | -0.85(-1.06%) |
Sep 23, 2016 | 79.95 | 80.19 | 79.59 | 79.65 | 448,291 | -0.34(-0.43%) |
Sep 22, 2016 | 80.60 | 80.70 | 79.50 | 79.99 | 569,595 | +0.03(+0.03%) |
Sep 21, 2016 | 79.43 | 79.97 | 78.87 | 79.97 | 532,029 | +1.00(+1.26%) |
Sep 20, 2016 | 79.22 | 79.22 | 78.55 | 78.97 | 568,871 | +0.39(+0.49%) |
Sep 19, 2016 | 78.69 | 79.49 | 78.04 | 78.58 | 467,510 | -0.11(-0.14%) |
Sep 16, 2016 | 79.26 | 79.26 | 78.34 | 78.69 | 1,659,263 | -0.46(-0.58%) |
Sep 15, 2016 | 78.29 | 79.31 | 78.13 | 79.15 | 479,790 | +1.07(+1.37%) |
Sep 14, 2016 | 78.49 | 78.95 | 77.95 | 78.08 | 657,636 | -0.16(-0.20%) |
Sep 13, 2016 | 78.84 | 79.38 | 77.80 | 78.24 | 967,349 | -1.00(-1.27%) |
Sep 12, 2016 | 77.71 | 79.36 | 77.45 | 79.25 | 721,816 | +1.13(+1.45%) |
Sep 09, 2016 | 79.77 | 79.97 | 78.08 | 78.11 | 776,519 | -2.32(-2.89%) |
Sep 08, 2016 | 81.70 | 81.88 | 80.16 | 80.44 | 884,141 | -1.67(-2.03%) |
Sep 07, 2016 | 81.44 | 82.10 | 81.12 | 82.10 | 793,881 | +0.42(+0.52%) |
Sep 06, 2016 | 83.00 | 83.15 | 80.80 | 81.68 | 1,466,205 | -0.88(-1.06%) |
Sep 02, 2016 | 82.67 | 82.56 | 82.56 | 82.56 | 1,003,581 | +0.26(+0.31%) |
Sep 01, 2016 | 83.26 | 83.70 | 82.02 | 82.30 | 936,900 | -0.78(-0.94%) |
Aug 31, 2016 | 82.80 | 83.33 | 82.30 | 83.08 | 634,557 | +0.14(+0.17%) |
Aug 30, 2016 | 82.89 | 83.18 | 82.60 | 82.94 | 505,886 | +0.18(+0.21%) |
Aug 29, 2016 | 81.94 | 82.89 | 81.93 | 82.77 | 333,475 | +0.80(+0.98%) |
Aug 26, 2016 | 81.92 | 82.80 | 81.62 | 81.97 | 271,452 | +0.23(+0.28%) |
Aug 25, 2016 | 81.04 | 81.84 | 80.84 | 81.74 | 336,983 | +0.51(+0.62%) |
Aug 24, 2016 | 80.73 | 81.38 | 80.56 | 81.23 | 547,632 | +0.42(+0.52%) |
Aug 23, 2016 | 80.85 | 81.11 | 80.60 | 80.80 | 340,628 | +0.25(+0.31%) |
Aug 22, 2016 | 80.24 | 80.64 | 80.00 | 80.56 | 245,480 | +0.06(+0.07%) |
Aug 19, 2016 | 80.32 | 80.62 | 79.91 | 80.50 | 302,954 | +0.14(+0.17%) |
Aug 18, 2016 | 80.27 | 80.46 | 79.91 | 80.36 | 257,954 | +0.16(+0.20%) |
Aug 17, 2016 | 79.61 | 80.37 | 79.61 | 80.21 | 487,546 | +0.32(+0.40%) |
Aug 16, 2016 | 80.41 | 80.41 | 79.19 | 79.88 | 681,262 | -0.78(-0.97%) |
Aug 15, 2016 | 79.54 | 80.68 | 79.38 | 80.67 | 513,401 | +1.12(+1.40%) |
Aug 12, 2016 | 79.15 | 79.62 | 78.91 | 79.55 | 214,897 | +0.15(+0.19%) |
Aug 11, 2016 | 79.22 | 79.50 | 79.14 | 79.40 | 242,878 | +0.30(+0.37%) |
Aug 10, 2016 | 79.29 | 79.57 | 78.83 | 79.11 | 293,869 | -0.12(-0.15%) |
Aug 09, 2016 | 79.12 | 79.53 | 78.89 | 79.23 | 326,336 | +0.10(+0.13%) |
Aug 08, 2016 | 79.68 | 80.05 | 79.01 | 79.13 | 272,761 | -0.65(-0.82%) |
Aug 05, 2016 | 79.23 | 79.93 | 78.68 | 79.78 | 431,809 | +1.32(+1.69%) |
Aug 04, 2016 | 78.26 | 79.01 | 78.16 | 78.46 | 275,136 | +0.37(+0.47%) |
Aug 03, 2016 | 78.04 | 78.16 | 77.73 | 78.09 | 345,554 | +0.20(+0.26%) |
Aug 02, 2016 | 79.08 | 79.11 | 77.56 | 77.89 | 579,404 | -1.14(-1.44%) |
Aug 01, 2016 | 79.01 | 79.57 | 78.61 | 79.03 | 512,685 | -0.04(-0.05%) |
Jul 29, 2016 | 78.02 | 79.41 | 77.09 | 79.06 | 813,041 | +1.09(+1.40%) |
Jul 28, 2016 | 77.11 | 78.41 | 75.51 | 77.97 | 702,072 | +1.24(+1.62%) |
Jul 27, 2016 | 77.00 | 77.14 | 76.21 | 76.73 | 570,708 | -0.06(-0.07%) |
Jul 26, 2016 | 76.14 | 76.86 | 76.14 | 76.78 | 307,823 | +0.54(+0.71%) |
Jul 25, 2016 | 76.06 | 76.29 | 75.80 | 76.24 | 202,048 | +0.04(+0.05%) |
Jul 22, 2016 | 75.88 | 76.27 | 75.38 | 76.20 | 224,123 | +0.42(+0.56%) |
Jul 21, 2016 | 75.62 | 76.18 | 75.38 | 75.78 | 337,456 | -0.08(-0.11%) |
Jul 20, 2016 | 75.63 | 76.26 | 75.37 | 75.86 | 341,737 | +0.54(+0.72%) |
Jul 19, 2016 | 74.34 | 75.32 | 73.87 | 75.32 | 286,179 | +0.74(+0.99%) |
Jul 18, 2016 | 74.95 | 75.06 | 74.54 | 74.59 | 200,238 | -0.29(-0.39%) |
Jul 15, 2016 | 75.09 | 75.35 | 74.70 | 74.88 | 386,363 | -0.20(-0.27%) |
Jul 14, 2016 | 75.53 | 75.53 | 74.85 | 75.08 | 643,120 | +0.19(+0.26%) |
Jul 13, 2016 | 74.83 | 75.37 | 74.42 | 74.89 | 482,477 | +0.44(+0.59%) |
Jul 12, 2016 | 73.49 | 74.95 | 73.45 | 74.45 | 681,098 | +1.51(+2.07%) |
Jul 11, 2016 | 72.47 | 73.28 | 72.47 | 72.94 | 432,444 | -0.06(-0.09%) |
Jul 08, 2016 | 72.52 | 73.07 | 72.09 | 73.01 | 550,687 | +0.92(+1.27%) |
Jul 07, 2016 | 71.37 | 72.38 | 71.37 | 72.09 | 701,277 | +0.76(+1.07%) |
Jul 06, 2016 | 70.38 | 71.55 | 70.24 | 71.33 | 530,527 | +0.77(+1.09%) |
Jul 05, 2016 | 70.21 | 70.74 | 69.94 | 70.55 | 430,589 | -0.14(-0.20%) |
Jul 01, 2016 | 70.62 | 70.69 | 70.69 | 70.69 | 388,507 | -0.17(-0.25%) |
Jun 30, 2016 | 68.96 | 70.87 | 68.80 | 70.87 | 737,340 | +2.03(+2.95%) |
Jun 29, 2016 | 68.55 | 68.93 | 68.15 | 68.83 | 530,812 | +1.01(+1.49%) |
Jun 28, 2016 | 66.77 | 68.01 | 66.36 | 67.82 | 653,616 | +1.79(+2.71%) |
Jun 27, 2016 | 67.13 | 67.13 | 65.71 | 66.03 | 737,327 | -1.72(-2.54%) |
Jun 24, 2016 | 67.44 | 69.04 | 67.44 | 67.75 | 954,523 | -2.69(-3.82%) |
Jun 23, 2016 | 69.46 | 70.44 | 69.43 | 70.44 | 554,209 | +1.68(+2.45%) |
Jun 22, 2016 | 68.99 | 68.99 | 68.39 | 68.76 | 421,789 | -0.04(-0.05%) |
Jun 21, 2016 | 68.57 | 69.16 | 68.57 | 68.80 | 365,278 | +0.29(+0.43%) |
Jun 20, 2016 | 68.58 | 68.94 | 68.44 | 68.50 | 862,178 | +0.81(+1.19%) |
Jun 17, 2016 | 68.12 | 68.46 | 67.66 | 67.70 | 1,612,806 | -0.53(-0.78%) |
Jun 16, 2016 | 68.00 | 68.43 | 67.63 | 68.23 | 1,762,580 | -0.05(-0.07%) |
Jun 15, 2016 | 68.55 | 68.71 | 68.19 | 68.27 | 820,877 | -0.20(-0.30%) |
Jun 14, 2016 | 69.39 | 69.41 | 68.35 | 68.48 | 989,471 | -1.19(-1.70%) |
Jun 13, 2016 | 70.03 | 70.18 | 69.50 | 69.66 | 760,922 | -0.84(-1.19%) |
Jun 10, 2016 | 71.08 | 71.21 | 69.87 | 70.50 | 692,713 | -1.24(-1.73%) |
Jun 09, 2016 | 71.43 | 71.89 | 71.13 | 71.74 | 516,735 | +0.02(+0.03%) |
Jun 08, 2016 | 71.44 | 72.03 | 71.15 | 71.72 | 682,325 | +0.16(+0.22%) |
Jun 07, 2016 | 71.27 | 71.71 | 70.77 | 71.56 | 979,548 | +0.48(+0.67%) |
Jun 06, 2016 | 70.68 | 71.44 | 69.61 | 71.09 | 1,080,941 | +0.23(+0.32%) |
Jun 03, 2016 | 71.67 | 71.67 | 70.79 | 70.86 | 1,319,034 | -1.42(-1.96%) |
Jun 02, 2016 | 72.19 | 72.62 | 72.03 | 72.27 | 900,198 | -0.06(-0.08%) |
Jun 01, 2016 | 72.87 | 73.02 | 72.31 | 72.33 | 743,426 | -0.99(-1.35%) |
May 31, 2016 | 73.10 | 73.38 | 72.33 | 73.32 | 1,328,645 | +0.43(+0.59%) |
May 27, 2016 | 72.38 | 72.89 | 72.89 | 72.89 | 313,744 | +0.80(+1.11%) |
May 26, 2016 | 72.50 | 72.64 | 71.89 | 72.09 | 362,952 | -0.12(-0.17%) |
May 25, 2016 | 72.58 | 72.90 | 72.04 | 72.21 | 605,081 | -0.33(-0.46%) |
May 24, 2016 | 70.40 | 72.57 | 70.36 | 72.54 | 735,030 | +2.42(+3.45%) |
May 23, 2016 | 69.97 | 70.35 | 69.71 | 70.12 | 362,307 | +0.29(+0.42%) |
May 20, 2016 | 69.50 | 70.10 | 69.27 | 69.83 | 411,576 | +0.64(+0.93%) |
May 19, 2016 | 68.84 | 69.34 | 68.35 | 69.18 | 463,475 | +0.28(+0.41%) |
May 18, 2016 | 68.43 | 69.44 | 67.93 | 68.90 | 676,553 | +0.43(+0.63%) |
May 17, 2016 | 68.82 | 69.16 | 68.38 | 68.47 | 590,383 | -0.44(-0.64%) |
May 16, 2016 | 69.17 | 69.41 | 68.69 | 68.91 | 766,439 | -0.11(-0.16%) |
May 13, 2016 | 69.57 | 69.63 | 68.79 | 69.02 | 405,831 | -0.53(-0.77%) |
May 12, 2016 | 70.72 | 70.79 | 69.37 | 69.55 | 1,019,089 | -0.83(-1.18%) |
May 11, 2016 | 70.92 | 71.06 | 70.33 | 70.38 | 859,044 | -0.51(-0.73%) |
May 10, 2016 | 70.17 | 70.97 | 69.88 | 70.89 | 441,108 | +0.88(+1.26%) |
May 09, 2016 | 69.22 | 70.29 | 69.08 | 70.01 | 548,495 | +0.94(+1.37%) |
May 06, 2016 | 68.26 | 69.21 | 67.96 | 69.07 | 672,449 | +0.53(+0.78%) |
May 05, 2016 | 68.62 | 69.06 | 68.33 | 68.54 | 434,267 | +0.05(+0.07%) |
May 04, 2016 | 68.39 | 68.68 | 68.14 | 68.49 | 575,205 | -0.13(-0.19%) |
May 03, 2016 | 69.34 | 69.45 | 67.89 | 68.62 | 579,192 | -1.02(-1.46%) |
May 02, 2016 | 69.93 | 69.93 | 69.19 | 69.64 | 590,693 | +0.05(+0.08%) |
Apr 29, 2016 | 69.40 | 69.67 | 68.36 | 69.58 | 1,107,248 | +0.60(+0.86%) |
Apr 28, 2016 | 69.16 | 70.73 | 68.91 | 68.99 | 760,004 | -0.98(-1.40%) |
Apr 27, 2016 | 69.58 | 70.00 | 69.11 | 69.97 | 460,077 | +0.36(+0.51%) |
Apr 26, 2016 | 69.23 | 69.84 | 68.92 | 69.61 | 422,614 | +0.58(+0.84%) |
Apr 25, 2016 | 69.02 | 69.21 | 68.52 | 69.03 | 386,804 | -0.05(-0.07%) |
Apr 22, 2016 | 68.48 | 69.45 | 68.48 | 69.08 | 433,205 | +0.21(+0.31%) |
Apr 21, 2016 | 69.36 | 69.78 | 68.85 | 68.87 | 338,357 | -0.37(-0.53%) |
Apr 20, 2016 | 69.74 | 70.00 | 68.99 | 69.23 | 579,484 | -0.34(-0.49%) |
Apr 19, 2016 | 69.47 | 69.91 | 69.06 | 69.57 | 771,402 | +0.30(+0.44%) |
Apr 18, 2016 | 68.27 | 69.34 | 68.27 | 69.27 | 520,702 | +0.88(+1.29%) |
Apr 15, 2016 | 68.13 | 68.45 | 67.65 | 68.39 | 692,824 | +0.27(+0.39%) |
Apr 14, 2016 | 67.82 | 68.21 | 67.66 | 68.13 | 683,725 | +0.26(+0.38%) |
Apr 13, 2016 | 68.01 | 68.42 | 67.30 | 67.87 | 937,701 | +0.28(+0.42%) |
Apr 12, 2016 | 67.32 | 67.66 | 66.75 | 67.59 | 362,857 | +0.57(+0.85%) |
Apr 11, 2016 | 67.35 | 67.90 | 66.89 | 67.02 | 358,698 | -0.27(-0.41%) |
Apr 08, 2016 | 67.86 | 67.86 | 66.81 | 67.29 | 349,416 | -0.26(-0.38%) |
Apr 07, 2016 | 68.24 | 68.30 | 66.88 | 67.55 | 715,342 | -1.09(-1.59%) |
Apr 06, 2016 | 67.66 | 68.80 | 67.65 | 68.64 | 787,710 | +1.03(+1.52%) |
Apr 05, 2016 | 67.60 | 67.91 | 67.39 | 67.61 | 559,497 | -0.38(-0.55%) |
Apr 04, 2016 | 68.59 | 68.59 | 67.47 | 67.99 | 396,591 | -0.38(-0.55%) |
Apr 01, 2016 | 67.58 | 68.36 | 67.35 | 68.36 | 415,495 | +0.49(+0.72%) |
Mar 31, 2016 | 66.91 | 68.65 | 66.91 | 67.88 | 1,298,562 | +0.85(+1.27%) |
Mar 30, 2016 | 66.84 | 67.48 | 66.73 | 67.03 | 633,999 | +0.44(+0.66%) |
Mar 29, 2016 | 65.42 | 66.62 | 65.40 | 66.59 | 731,875 | +1.19(+1.82%) |
Mar 28, 2016 | 64.80 | 65.65 | 64.73 | 65.40 | 549,757 | +0.58(+0.89%) |
Mar 24, 2016 | 65.11 | 64.82 | 64.82 | 64.82 | 670,641 | -0.79(-1.20%) |
Mar 23, 2016 | 65.65 | 66.29 | 65.55 | 65.61 | 855,208 | -0.03(-0.04%) |
Mar 22, 2016 | 65.04 | 65.95 | 64.89 | 65.63 | 779,219 | +0.23(+0.35%) |
Mar 21, 2016 | 65.10 | 65.68 | 65.07 | 65.40 | 709,342 | +0.10(+0.15%) |
Mar 18, 2016 | 64.29 | 65.49 | 64.29 | 65.30 | 1,858,247 | +0.95(+1.48%) |
Mar 17, 2016 | 63.83 | 64.58 | 63.68 | 64.35 | 836,199 | +0.42(+0.66%) |
Mar 16, 2016 | 63.39 | 64.20 | 62.95 | 63.93 | 889,685 | +0.42(+0.66%) |
Mar 15, 2016 | 63.74 | 63.90 | 62.98 | 63.51 | 902,444 | -0.37(-0.57%) |
Mar 14, 2016 | 63.75 | 64.46 | 63.54 | 63.87 | 1,126,011 | +0.08(+0.13%) |
Mar 11, 2016 | 63.78 | 63.85 | 63.29 | 63.79 | 983,647 | +0.61(+0.97%) |
Mar 10, 2016 | 63.95 | 64.49 | 62.63 | 63.18 | 955,961 | -0.47(-0.73%) |
Mar 09, 2016 | 63.32 | 63.86 | 62.92 | 63.65 | 944,812 | +0.70(+1.11%) |
Mar 08, 2016 | 63.86 | 63.86 | 62.56 | 62.95 | 1,434,046 | -1.15(-1.80%) |
Mar 07, 2016 | 63.53 | 64.36 | 63.27 | 64.10 | 978,813 | +0.42(+0.66%) |
Mar 04, 2016 | 64.37 | 64.37 | 63.61 | 63.68 | 1,202,115 | -0.54(-0.84%) |
Mar 03, 2016 | 64.85 | 64.85 | 63.74 | 64.22 | 1,749,090 | -0.70(-1.07%) |
Mar 02, 2016 | 65.61 | 65.61 | 63.75 | 64.92 | 1,589,980 | -0.60(-0.92%) |
Mar 01, 2016 | 65.10 | 65.62 | 64.85 | 65.52 | 1,862,435 | +0.91(+1.40%) |
Feb 29, 2016 | 66.34 | 66.80 | 64.58 | 64.62 | 5,472,512 | -1.78(-2.68%) |
Feb 26, 2016 | 66.94 | 67.53 | 66.28 | 66.39 | 1,340,520 | -0.09(-0.14%) |
Feb 25, 2016 | 65.44 | 66.60 | 65.38 | 66.49 | 1,075,301 | +1.02(+1.55%) |
Feb 24, 2016 | 66.12 | 66.16 | 64.26 | 65.47 | 2,213,151 | -1.19(-1.79%) |
Feb 23, 2016 | 66.73 | 67.54 | 66.36 | 66.66 | 1,033,411 | -0.07(-0.11%) |
Feb 22, 2016 | 66.44 | 67.06 | 66.04 | 66.73 | 857,724 | +1.17(+1.79%) |
Feb 19, 2016 | 64.28 | 65.68 | 64.28 | 65.56 | 588,939 | +0.83(+1.29%) |
Feb 18, 2016 | 64.48 | 64.98 | 63.77 | 64.73 | 1,356,316 | +0.53(+0.83%) |
Feb 17, 2016 | 63.02 | 64.32 | 63.02 | 64.20 | 1,052,453 | +1.56(+2.49%) |
Feb 16, 2016 | 62.02 | 63.52 | 61.89 | 62.64 | 1,227,790 | +1.21(+1.96%) |
Feb 12, 2016 | 60.51 | 61.43 | 61.43 | 61.43 | 998,086 | +1.83(+3.06%) |
Feb 11, 2016 | 59.18 | 60.44 | 58.72 | 59.61 | 1,389,238 | -0.69(-1.15%) |
Feb 10, 2016 | 59.83 | 61.78 | 59.71 | 60.30 | 1,106,814 | +0.86(+1.44%) |
Feb 09, 2016 | 57.13 | 59.65 | 56.87 | 59.44 | 1,250,925 | +1.75(+3.04%) |
Feb 08, 2016 | 58.92 | 58.92 | 56.78 | 57.69 | 1,450,495 | -1.95(-3.26%) |
Feb 05, 2016 | 61.04 | 61.51 | 59.34 | 59.63 | 1,139,223 | -1.46(-2.39%) |
Feb 04, 2016 | 59.41 | 61.85 | 59.37 | 61.09 | 1,744,736 | +0.52(+0.86%) |
Feb 03, 2016 | 61.49 | 61.78 | 59.47 | 60.57 | 942,892 | -0.43(-0.70%) |
Feb 02, 2016 | 61.14 | 61.21 | 60.52 | 61.00 | 851,936 | -0.87(-1.40%) |
Feb 01, 2016 | 62.27 | 62.45 | 61.44 | 61.87 | 843,867 | -1.00(-1.60%) |
Jan 29, 2016 | 61.17 | 63.22 | 61.09 | 62.87 | 1,377,172 | +2.09(+3.44%) |
Jan 28, 2016 | 61.05 | 61.84 | 60.50 | 60.78 | 1,115,188 | +0.31(+0.51%) |
Jan 27, 2016 | 60.04 | 61.86 | 59.91 | 60.47 | 771,656 | +0.12(+0.20%) |
Jan 26, 2016 | 60.55 | 60.99 | 60.22 | 60.35 | 905,616 | -0.21(-0.35%) |
Jan 25, 2016 | 61.14 | 61.93 | 60.50 | 60.56 | 1,473,439 | -0.62(-1.02%) |
Jan 22, 2016 | 60.63 | 61.53 | 60.13 | 61.19 | 974,853 | +1.29(+2.15%) |
Jan 21, 2016 | 59.92 | 60.56 | 59.38 | 59.90 | 1,027,029 | +0.13(+0.21%) |
Jan 20, 2016 | 59.76 | 60.43 | 58.57 | 59.77 | 1,478,781 | -1.05(-1.73%) |
Jan 19, 2016 | 62.33 | 62.52 | 60.53 | 60.82 | 892,505 | -0.79(-1.28%) |
Jan 15, 2016 | 60.78 | 61.61 | 61.61 | 61.61 | 828,162 | -0.50(-0.81%) |
Jan 14, 2016 | 62.15 | 62.44 | 61.66 | 62.11 | 1,808,327 | +0.22(+0.35%) |
Jan 13, 2016 | 63.46 | 63.85 | 61.76 | 61.89 | 787,342 | -1.32(-2.08%) |
Jan 12, 2016 | 62.72 | 63.28 | 62.43 | 63.20 | 673,412 | +0.98(+1.57%) |
Jan 11, 2016 | 62.80 | 62.98 | 61.91 | 62.23 | 1,079,873 | -0.34(-0.54%) |
Jan 08, 2016 | 63.55 | 63.77 | 62.46 | 62.56 | 1,076,440 | -0.90(-1.42%) |
Jan 07, 2016 | 63.24 | 64.60 | 63.13 | 63.47 | 960,283 | -1.00(-1.56%) |
Jan 06, 2016 | 64.17 | 64.73 | 64.03 | 64.47 | 986,724 | -0.50(-0.77%) |
Jan 05, 2016 | 64.49 | 65.30 | 64.48 | 64.98 | 520,799 | +0.48(+0.75%) |
Jan 04, 2016 | 64.94 | 64.94 | 63.98 | 64.49 | 824,079 | -1.39(-2.11%) |
Dec 31, 2015 | 66.12 | 65.88 | 65.88 | 65.88 | 367,548 | -0.42(-0.63%) |
Dec 30, 2015 | 66.36 | 67.08 | 66.21 | 66.30 | 268,700 | -0.24(-0.36%) |
Dec 29, 2015 | 66.46 | 67.02 | 66.06 | 66.54 | 292,166 | +0.43(+0.65%) |
Dec 28, 2015 | 65.92 | 66.17 | 65.55 | 66.11 | 486,690 | +0.03(+0.04%) |
Dec 24, 2015 | 65.72 | 66.08 | 66.08 | 66.08 | 266,930 | +0.16(+0.24%) |
Dec 23, 2015 | 65.57 | 66.20 | 65.37 | 65.93 | 438,780 | +0.58(+0.89%) |
Dec 22, 2015 | 65.96 | 65.98 | 65.04 | 65.34 | 840,656 | -0.39(-0.60%) |
Dec 21, 2015 | 65.96 | 66.15 | 65.10 | 65.73 | 997,522 | +0.41(+0.63%) |
Dec 18, 2015 | 64.51 | 65.65 | 64.26 | 65.32 | 2,742,874 | +0.58(+0.89%) |
Dec 17, 2015 | 65.53 | 65.53 | 64.36 | 64.75 | 799,882 | -0.54(-0.83%) |
Dec 16, 2015 | 64.84 | 65.47 | 64.03 | 65.29 | 741,433 | +1.05(+1.64%) |
Dec 15, 2015 | 64.21 | 64.35 | 63.82 | 64.24 | 1,095,493 | +0.65(+1.02%) |
Dec 14, 2015 | 62.93 | 63.64 | 62.64 | 63.59 | 1,157,597 | +0.75(+1.19%) |
Dec 11, 2015 | 63.26 | 63.56 | 62.74 | 62.84 | 656,079 | -1.05(-1.64%) |
Dec 10, 2015 | 63.45 | 64.53 | 63.16 | 63.89 | 466,755 | +0.48(+0.76%) |
Dec 09, 2015 | 64.05 | 64.52 | 63.30 | 63.40 | 838,583 | -0.97(-1.50%) |
Dec 08, 2015 | 64.10 | 64.60 | 63.66 | 64.37 | 685,864 | -0.17(-0.27%) |
Dec 07, 2015 | 65.30 | 65.66 | 64.31 | 64.55 | 803,404 | -1.10(-1.67%) |
Dec 04, 2015 | 63.63 | 65.69 | 63.63 | 65.64 | 885,121 | +2.04(+3.20%) |
Dec 03, 2015 | 64.30 | 64.60 | 63.47 | 63.61 | 678,754 | -0.69(-1.07%) |
Dec 02, 2015 | 64.36 | 64.85 | 63.98 | 64.29 | 362,578 | -0.16(-0.24%) |
Dec 01, 2015 | 64.16 | 64.56 | 63.85 | 64.45 | 697,015 | +0.40(+0.63%) |
Nov 30, 2015 | 64.56 | 64.56 | 63.65 | 64.04 | 1,555,473 | -0.45(-0.69%) |
Nov 27, 2015 | 63.81 | 64.55 | 63.64 | 64.49 | 136,924 | +0.59(+0.93%) |
Nov 25, 2015 | 64.30 | 63.90 | 63.90 | 63.90 | 312,038 | -0.11(-0.17%) |
Nov 24, 2015 | 63.14 | 64.27 | 63.08 | 64.01 | 916,445 | +0.51(+0.81%) |
Nov 23, 2015 | 63.29 | 63.65 | 63.17 | 63.50 | 809,852 | +0.16(+0.26%) |
Nov 20, 2015 | 63.58 | 63.70 | 63.18 | 63.33 | 451,531 | -0.07(-0.12%) |
Nov 19, 2015 | 63.51 | 63.67 | 63.03 | 63.40 | 475,493 | +0.02(+0.03%) |
Nov 18, 2015 | 63.30 | 63.66 | 62.68 | 63.39 | 1,523,818 | +0.19(+0.30%) |
Nov 17, 2015 | 62.39 | 63.85 | 62.06 | 63.19 | 1,822,849 | +1.06(+1.70%) |
Nov 16, 2015 | 60.22 | 62.17 | 60.06 | 62.14 | 1,520,987 | +1.66(+2.75%) |
Nov 13, 2015 | 60.57 | 60.75 | 59.93 | 60.47 | 1,991,141 | -0.51(-0.84%) |
Nov 12, 2015 | 61.87 | 61.87 | 60.33 | 60.98 | 1,421,794 | -0.48(-0.77%) |
Nov 11, 2015 | 61.50 | 61.71 | 60.65 | 61.46 | 1,158,770 | +0.04(+0.06%) |
Nov 10, 2015 | 60.97 | 61.50 | 59.89 | 61.42 | 3,574,585 | +0.90(+1.48%) |
Nov 09, 2015 | 61.79 | 61.79 | 60.48 | 60.53 | 3,245,380 | -1.18(-1.92%) |
Nov 06, 2015 | 62.58 | 62.82 | 61.56 | 61.71 | 2,224,468 | -0.76(-1.21%) |
Nov 05, 2015 | 63.30 | 63.81 | 62.25 | 62.47 | 1,824,019 | -0.76(-1.21%) |
Nov 04, 2015 | 64.04 | 64.36 | 63.06 | 63.23 | 1,070,409 | -0.68(-1.07%) |
Nov 03, 2015 | 64.64 | 64.66 | 63.68 | 63.91 | 1,421,488 | -0.76(-1.18%) |