Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 79.15 | 79.57 | 78.33 | 78.47 | 1,136,283 | +0.35(+0.45%) |
Nov 29, 2016 | 77.67 | 78.42 | 77.32 | 78.12 | 1,292,552 | +0.87(+1.13%) |
Nov 28, 2016 | 78.44 | 79.21 | 77.18 | 77.25 | 1,065,095 | -1.94(-2.44%) |
Nov 25, 2016 | 79.25 | 79.29 | 78.33 | 79.18 | 404,163 | +0.26(+0.33%) |
Nov 23, 2016 | 78.92 | 78.92 | 78.92 | 0 | +0.24(+0.30%) | |
Nov 22, 2016 | 78.92 | 78.92 | 78.44 | 78.69 | 938,774 | +0.23(+0.29%) |
Nov 21, 2016 | 79.89 | 79.89 | 78.30 | 78.46 | 1,063,340 | -0.97(-1.22%) |
Nov 18, 2016 | 79.91 | 79.91 | 78.75 | 79.42 | 886,683 | -0.32(-0.40%) |
Nov 17, 2016 | 78.34 | 80.14 | 78.27 | 79.74 | 1,782,895 | +1.84(+2.36%) |
Nov 16, 2016 | 78.75 | 78.92 | 77.86 | 77.90 | 1,312,821 | -1.95(-2.45%) |
Nov 15, 2016 | 78.62 | 80.09 | 78.33 | 79.85 | 3,143,746 | -1.29(-1.59%) |
Nov 14, 2016 | 79.29 | 82.71 | 79.29 | 81.15 | 1,950,224 | +2.22(+2.82%) |
Nov 11, 2016 | 78.62 | 79.32 | 77.64 | 78.92 | 1,157,317 | -0.16(-0.21%) |
Nov 10, 2016 | 76.06 | 79.20 | 75.47 | 79.09 | 1,894,849 | +4.31(+5.77%) |
Nov 09, 2016 | 72.18 | 75.07 | 71.99 | 74.78 | 1,159,415 | +3.55(+4.98%) |
Nov 08, 2016 | 71.18 | 71.76 | 70.62 | 71.23 | 516,168 | -0.40(-0.56%) |
Nov 07, 2016 | 70.93 | 71.70 | 70.49 | 71.63 | 652,772 | +1.84(+2.64%) |
Nov 04, 2016 | 69.68 | 70.67 | 69.46 | 69.79 | 639,565 | +0.03(+0.04%) |
Nov 03, 2016 | 70.57 | 70.95 | 69.40 | 69.76 | 1,145,407 | -0.80(-1.13%) |
Nov 02, 2016 | 71.04 | 71.19 | 70.32 | 70.56 | 680,026 | -0.64(-0.90%) |
Nov 01, 2016 | 71.61 | 71.72 | 70.62 | 71.20 | 653,050 | -0.11(-0.16%) |
Oct 31, 2016 | 71.75 | 72.04 | 71.16 | 71.32 | 1,170,741 | -0.17(-0.24%) |
Oct 28, 2016 | 72.35 | 72.60 | 71.41 | 71.49 | 686,955 | -0.72(-1.00%) |
Oct 27, 2016 | 72.74 | 72.88 | 71.83 | 72.21 | 501,261 | -0.06(-0.08%) |
Oct 26, 2016 | 72.05 | 72.73 | 71.74 | 72.27 | 400,043 | -0.06(-0.08%) |
Oct 25, 2016 | 71.81 | 72.96 | 71.64 | 72.32 | 913,897 | -0.82(-1.13%) |
Oct 24, 2016 | 72.98 | 73.58 | 72.88 | 73.15 | 600,365 | +0.54(+0.74%) |
Oct 21, 2016 | 72.17 | 72.88 | 71.84 | 72.61 | 756,289 | -0.14(-0.20%) |
Oct 20, 2016 | 73.24 | 73.68 | 72.59 | 72.75 | 707,947 | -0.45(-0.61%) |
Oct 19, 2016 | 71.36 | 73.52 | 71.33 | 73.20 | 1,254,776 | +2.18(+3.07%) |
Oct 18, 2016 | 70.85 | 71.10 | 69.88 | 71.02 | 772,687 | +1.04(+1.49%) |
Oct 17, 2016 | 70.28 | 70.54 | 69.45 | 69.98 | 826,735 | -0.12(-0.18%) |
Oct 14, 2016 | 71.21 | 72.06 | 70.07 | 70.11 | 1,061,572 | -0.64(-0.91%) |
Oct 13, 2016 | 72.40 | 72.89 | 69.23 | 70.75 | 3,123,352 | -3.00(-4.07%) |
Oct 12, 2016 | 74.09 | 74.41 | 73.45 | 73.75 | 1,338,609 | -0.38(-0.52%) |
Oct 11, 2016 | 75.23 | 75.56 | 73.88 | 74.13 | 661,682 | -1.09(-1.45%) |
Oct 10, 2016 | 75.39 | 75.68 | 75.12 | 75.22 | 572,451 | +0.16(+0.22%) |
Oct 07, 2016 | 74.91 | 75.20 | 74.20 | 75.06 | 651,166 | +0.11(+0.15%) |
Oct 06, 2016 | 74.83 | 75.17 | 74.32 | 74.94 | 908,736 | +0.18(+0.24%) |
Oct 05, 2016 | 73.82 | 75.32 | 73.76 | 74.76 | 890,751 | +1.27(+1.73%) |
Oct 04, 2016 | 73.05 | 73.80 | 72.74 | 73.49 | 793,149 | +0.50(+0.68%) |
Oct 03, 2016 | 73.63 | 73.63 | 72.75 | 72.99 | 584,840 | -0.74(-1.00%) |
Sep 30, 2016 | 73.71 | 73.97 | 73.02 | 73.73 | 1,186,589 | +0.23(+0.31%) |
Sep 29, 2016 | 74.42 | 74.71 | 73.25 | 73.50 | 907,832 | -1.17(-1.56%) |
Sep 28, 2016 | 74.49 | 74.93 | 73.88 | 74.67 | 643,018 | +0.43(+0.58%) |
Sep 27, 2016 | 73.28 | 74.48 | 73.15 | 74.24 | 771,405 | +0.58(+0.79%) |
Sep 26, 2016 | 73.78 | 74.08 | 73.26 | 73.65 | 845,476 | -0.67(-0.90%) |
Sep 23, 2016 | 73.62 | 74.44 | 73.62 | 74.32 | 735,765 | +0.25(+0.34%) |
Sep 22, 2016 | 74.06 | 74.13 | 73.48 | 74.07 | 734,748 | +0.26(+0.35%) |
Sep 21, 2016 | 73.85 | 74.15 | 73.45 | 73.82 | 947,090 | +0.38(+0.52%) |
Sep 20, 2016 | 73.50 | 74.11 | 72.95 | 73.43 | 1,045,761 | +0.57(+0.79%) |
Sep 19, 2016 | 72.95 | 73.31 | 72.03 | 72.86 | 733,577 | +0.08(+0.10%) |
Sep 16, 2016 | 72.31 | 73.07 | 71.97 | 72.78 | 1,585,882 | -0.12(-0.17%) |
Sep 15, 2016 | 71.76 | 72.97 | 71.43 | 72.91 | 704,673 | +1.05(+1.46%) |
Sep 14, 2016 | 73.52 | 73.52 | 71.69 | 71.86 | 459,957 | -0.26(-0.36%) |
Sep 13, 2016 | 72.34 | 72.67 | 71.64 | 72.11 | 450,477 | -1.20(-1.64%) |
Sep 12, 2016 | 72.11 | 73.44 | 71.77 | 73.32 | 644,535 | +0.86(+1.19%) |
Sep 09, 2016 | 73.17 | 73.68 | 72.40 | 72.46 | 752,213 | -0.93(-1.26%) |
Sep 08, 2016 | 72.92 | 73.59 | 72.80 | 73.39 | 484,501 | +0.41(+0.56%) |
Sep 07, 2016 | 71.94 | 73.24 | 71.88 | 72.97 | 785,653 | +0.92(+1.27%) |
Sep 06, 2016 | 75.11 | 75.11 | 71.93 | 72.06 | 865,366 | -1.69(-2.29%) |
Sep 02, 2016 | 73.66 | 73.75 | 73.75 | 73.75 | 526,581 | +0.24(+0.33%) |
Sep 01, 2016 | 73.98 | 74.18 | 72.46 | 73.51 | 816,298 | -0.08(-0.10%) |
Aug 31, 2016 | 73.34 | 73.67 | 72.37 | 73.59 | 1,013,191 | +0.35(+0.48%) |
Aug 30, 2016 | 72.72 | 73.71 | 72.72 | 73.23 | 1,164,570 | +0.88(+1.22%) |
Aug 29, 2016 | 73.19 | 73.92 | 71.49 | 72.35 | 590,556 | +0.70(+0.97%) |
Aug 26, 2016 | 70.94 | 71.96 | 70.94 | 71.66 | 879,362 | +0.73(+1.02%) |
Aug 25, 2016 | 70.20 | 70.98 | 70.20 | 70.93 | 438,383 | +0.66(+0.94%) |
Aug 24, 2016 | 70.33 | 70.75 | 69.95 | 70.27 | 392,874 | +0.08(+0.11%) |
Aug 23, 2016 | 70.66 | 71.07 | 70.17 | 70.19 | 512,494 | -0.38(-0.54%) |
Aug 22, 2016 | 70.34 | 70.61 | 70.17 | 70.57 | 378,828 | +0.08(+0.11%) |
Aug 19, 2016 | 70.53 | 70.55 | 70.06 | 70.50 | 393,201 | +0.13(+0.19%) |
Aug 18, 2016 | 70.12 | 70.50 | 69.73 | 70.36 | 469,851 | +0.28(+0.40%) |
Aug 17, 2016 | 69.76 | 70.76 | 69.76 | 70.09 | 699,587 | +0.13(+0.19%) |
Aug 16, 2016 | 69.81 | 70.41 | 69.50 | 69.95 | 714,882 | -0.06(-0.08%) |
Aug 15, 2016 | 69.24 | 70.09 | 68.92 | 70.01 | 519,042 | +1.12(+1.62%) |
Aug 12, 2016 | 68.84 | 68.99 | 68.52 | 68.89 | 428,399 | -0.41(-0.59%) |
Aug 11, 2016 | 69.72 | 69.72 | 69.03 | 69.30 | 666,551 | +0.36(+0.53%) |
Aug 10, 2016 | 69.85 | 69.97 | 68.80 | 68.94 | 517,199 | -1.09(-1.56%) |
Aug 09, 2016 | 69.95 | 70.36 | 69.75 | 70.03 | 367,948 | -0.11(-0.15%) |
Aug 08, 2016 | 70.42 | 70.74 | 69.93 | 70.13 | 507,385 | -0.18(-0.26%) |
Aug 05, 2016 | 69.15 | 70.52 | 69.04 | 70.32 | 762,093 | +2.06(+3.01%) |
Aug 04, 2016 | 68.15 | 68.67 | 68.01 | 68.26 | 541,423 | -0.04(-0.06%) |
Aug 03, 2016 | 68.14 | 68.59 | 68.00 | 68.30 | 448,863 | +0.25(+0.37%) |
Aug 02, 2016 | 67.62 | 68.54 | 67.37 | 68.05 | 728,965 | +0.13(+0.20%) |
Aug 01, 2016 | 68.43 | 68.97 | 67.77 | 67.92 | 1,013,475 | -0.61(-0.89%) |
Jul 29, 2016 | 68.47 | 69.34 | 68.21 | 68.53 | 644,109 | -0.02(-0.03%) |
Jul 28, 2016 | 68.72 | 68.75 | 68.14 | 68.55 | 490,301 | -0.15(-0.22%) |
Jul 27, 2016 | 68.57 | 69.11 | 68.38 | 68.70 | 597,386 | +0.24(+0.35%) |
Jul 26, 2016 | 68.36 | 68.94 | 68.36 | 68.46 | 783,067 | -0.27(-0.39%) |
Jul 25, 2016 | 67.84 | 68.82 | 67.50 | 68.73 | 1,028,096 | +0.79(+1.17%) |
Jul 22, 2016 | 67.17 | 68.01 | 66.98 | 67.94 | 672,737 | +0.90(+1.34%) |
Jul 21, 2016 | 67.52 | 67.56 | 66.79 | 67.04 | 558,192 | -0.41(-0.61%) |
Jul 20, 2016 | 67.54 | 67.69 | 67.11 | 67.45 | 556,664 | +0.10(+0.14%) |
Jul 19, 2016 | 67.33 | 67.84 | 67.06 | 67.36 | 779,476 | -0.48(-0.70%) |
Jul 18, 2016 | 68.69 | 68.69 | 67.75 | 67.83 | 706,160 | -0.67(-0.97%) |
Jul 15, 2016 | 68.56 | 69.19 | 68.24 | 68.50 | 1,010,916 | +0.50(+0.73%) |
Jul 14, 2016 | 68.87 | 68.88 | 67.75 | 68.00 | 1,584,999 | -0.15(-0.22%) |
Jul 13, 2016 | 68.37 | 68.79 | 67.98 | 68.16 | 893,901 | -0.17(-0.25%) |
Jul 12, 2016 | 67.99 | 68.69 | 67.99 | 68.33 | 905,137 | +1.17(+1.75%) |
Jul 11, 2016 | 66.52 | 67.57 | 66.39 | 67.16 | 650,434 | +1.06(+1.60%) |
Jul 08, 2016 | 65.79 | 66.70 | 65.12 | 66.10 | 641,667 | +0.97(+1.49%) |
Jul 07, 2016 | 64.03 | 65.34 | 64.03 | 65.12 | 911,508 | +1.27(+1.99%) |
Jul 06, 2016 | 63.74 | 64.26 | 62.96 | 63.85 | 1,473,735 | -0.61(-0.95%) |
Jul 05, 2016 | 64.83 | 65.01 | 64.09 | 64.46 | 773,559 | -1.11(-1.69%) |
Jul 01, 2016 | 66.48 | 65.57 | 65.57 | 65.57 | 805,833 | -1.20(-1.80%) |
Jun 30, 2016 | 65.98 | 66.77 | 65.08 | 66.77 | 994,998 | +1.14(+1.74%) |
Jun 29, 2016 | 65.25 | 65.91 | 64.88 | 65.63 | 764,426 | +1.13(+1.75%) |
Jun 28, 2016 | 62.45 | 64.58 | 61.90 | 64.50 | 1,123,746 | +3.21(+5.23%) |
Jun 27, 2016 | 63.98 | 64.02 | 61.03 | 61.30 | 2,445,085 | -3.69(-5.68%) |
Jun 24, 2016 | 65.63 | 66.63 | 64.50 | 64.99 | 4,464,502 | -3.44(-5.03%) |
Jun 23, 2016 | 68.05 | 68.86 | 67.95 | 68.43 | 1,288,162 | +1.44(+2.15%) |
Jun 22, 2016 | 66.40 | 67.38 | 66.32 | 66.99 | 1,189,211 | +0.40(+0.60%) |
Jun 21, 2016 | 66.14 | 66.95 | 65.98 | 66.59 | 1,561,521 | +0.66(+1.00%) |
Jun 20, 2016 | 66.50 | 67.12 | 65.89 | 65.93 | 829,162 | +0.74(+1.14%) |
Jun 17, 2016 | 65.20 | 65.61 | 64.83 | 65.19 | 1,102,627 | +0.12(+0.19%) |
Jun 16, 2016 | 64.64 | 65.14 | 64.40 | 65.07 | 1,072,320 | -0.10(-0.16%) |
Jun 15, 2016 | 64.98 | 66.04 | 64.82 | 65.17 | 657,280 | +0.37(+0.57%) |
Jun 14, 2016 | 65.20 | 65.84 | 64.47 | 64.80 | 1,146,807 | -0.74(-1.14%) |
Jun 13, 2016 | 65.42 | 66.34 | 65.42 | 65.54 | 863,761 | -0.32(-0.49%) |
Jun 10, 2016 | 65.93 | 66.06 | 65.38 | 65.87 | 767,440 | -0.84(-1.26%) |
Jun 09, 2016 | 66.85 | 66.90 | 65.97 | 66.71 | 553,312 | -0.59(-0.88%) |
Jun 08, 2016 | 66.60 | 67.32 | 66.60 | 67.30 | 771,810 | +0.62(+0.93%) |
Jun 07, 2016 | 67.26 | 67.50 | 66.63 | 66.68 | 583,347 | -0.58(-0.87%) |
Jun 06, 2016 | 67.16 | 67.82 | 66.76 | 67.26 | 659,066 | +0.06(+0.09%) |
Jun 03, 2016 | 67.35 | 67.37 | 66.07 | 67.20 | 1,310,803 | -0.98(-1.44%) |
Jun 02, 2016 | 67.91 | 68.26 | 67.41 | 68.19 | 1,067,574 | +0.18(+0.27%) |
Jun 01, 2016 | 69.08 | 68.15 | 67.26 | 68.00 | 3,368,765 | -1.08(-1.56%) |
May 31, 2016 | 69.57 | 69.86 | 68.80 | 69.08 | 1,123,652 | -0.08(-0.11%) |
May 27, 2016 | 69.03 | 69.16 | 69.16 | 69.16 | 545,048 | +0.14(+0.21%) |
May 26, 2016 | 69.00 | 69.21 | 68.49 | 69.02 | 1,180,056 | +0.06(+0.08%) |
May 25, 2016 | 68.40 | 69.44 | 68.26 | 68.96 | 716,091 | +0.96(+1.42%) |
May 24, 2016 | 66.96 | 68.49 | 66.48 | 67.99 | 599,345 | +1.43(+2.15%) |
May 23, 2016 | 67.05 | 67.50 | 66.37 | 66.56 | 444,277 | -0.71(-1.05%) |
May 20, 2016 | 66.75 | 67.36 | 66.20 | 67.27 | 658,066 | +0.59(+0.89%) |
May 19, 2016 | 66.23 | 67.35 | 66.18 | 66.68 | 858,284 | +0.02(+0.03%) |
May 18, 2016 | 64.37 | 66.77 | 64.16 | 66.66 | 973,511 | +2.28(+3.54%) |
May 17, 2016 | 64.83 | 65.08 | 63.95 | 64.38 | 588,417 | -0.46(-0.71%) |
May 16, 2016 | 64.61 | 65.12 | 64.19 | 64.84 | 466,697 | +0.36(+0.56%) |
May 13, 2016 | 64.95 | 65.52 | 64.21 | 64.47 | 975,093 | -0.35(-0.54%) |
May 12, 2016 | 65.69 | 65.92 | 64.41 | 64.83 | 559,533 | -0.39(-0.60%) |
May 11, 2016 | 65.54 | 65.95 | 65.14 | 65.22 | 621,400 | -0.60(-0.91%) |
May 10, 2016 | 64.59 | 65.83 | 64.58 | 65.82 | 805,984 | +1.09(+1.68%) |
May 09, 2016 | 64.97 | 65.50 | 64.63 | 64.73 | 541,478 | -0.39(-0.60%) |
May 06, 2016 | 64.62 | 65.12 | 64.46 | 65.12 | 502,357 | +0.09(+0.13%) |
May 05, 2016 | 65.38 | 65.92 | 64.76 | 65.04 | 631,735 | -0.31(-0.47%) |
May 04, 2016 | 65.81 | 66.00 | 64.45 | 65.34 | 992,172 | -1.17(-1.76%) |
May 03, 2016 | 66.54 | 66.94 | 65.97 | 66.52 | 566,418 | -1.11(-1.64%) |
May 02, 2016 | 67.10 | 67.77 | 66.66 | 67.62 | 681,128 | +0.53(+0.80%) |
Apr 29, 2016 | 66.78 | 67.34 | 66.31 | 67.09 | 692,452 | -0.09(-0.13%) |
Apr 28, 2016 | 67.29 | 68.05 | 66.87 | 67.17 | 529,791 | -0.64(-0.94%) |
Apr 27, 2016 | 67.83 | 68.33 | 67.21 | 67.81 | 620,091 | +0.03(+0.04%) |
Apr 26, 2016 | 67.58 | 67.84 | 66.92 | 67.78 | 1,147,344 | +0.45(+0.67%) |
Apr 25, 2016 | 67.30 | 67.46 | 66.94 | 67.34 | 662,059 | -0.18(-0.27%) |
Apr 22, 2016 | 67.70 | 68.24 | 67.04 | 67.52 | 779,947 | -0.18(-0.27%) |
Apr 21, 2016 | 68.58 | 68.82 | 67.60 | 67.70 | 688,253 | -0.88(-1.28%) |
Apr 20, 2016 | 68.11 | 68.78 | 67.96 | 68.57 | 903,596 | +0.69(+1.01%) |
Apr 19, 2016 | 67.75 | 68.39 | 67.17 | 67.89 | 904,980 | +0.00(+0.00%) |
Apr 18, 2016 | 66.72 | 68.12 | 66.52 | 67.89 | 969,771 | +0.47(+0.69%) |
Apr 15, 2016 | 67.36 | 67.82 | 66.64 | 67.42 | 1,067,621 | +0.90(+1.36%) |
Apr 14, 2016 | 64.78 | 69.14 | 64.76 | 66.52 | 2,374,992 | +2.27(+3.53%) |
Apr 13, 2016 | 63.28 | 64.41 | 63.26 | 64.25 | 970,218 | +1.63(+2.60%) |
Apr 12, 2016 | 61.98 | 62.80 | 61.74 | 62.62 | 526,635 | +0.85(+1.37%) |
Apr 11, 2016 | 61.82 | 62.55 | 61.48 | 61.78 | 547,773 | +0.42(+0.68%) |
Apr 08, 2016 | 62.18 | 62.65 | 61.13 | 61.36 | 1,033,100 | -0.23(-0.37%) |
Apr 07, 2016 | 62.93 | 63.18 | 60.96 | 61.59 | 977,519 | -2.14(-3.36%) |
Apr 06, 2016 | 63.19 | 63.84 | 62.90 | 63.73 | 681,102 | +0.60(+0.95%) |
Apr 05, 2016 | 63.03 | 64.06 | 62.79 | 63.13 | 785,756 | -0.70(-1.10%) |
Apr 04, 2016 | 63.40 | 64.47 | 63.06 | 63.83 | 801,075 | +0.48(+0.75%) |
Apr 01, 2016 | 62.86 | 63.60 | 62.19 | 63.36 | 924,758 | -0.08(-0.12%) |
Mar 31, 2016 | 63.57 | 63.87 | 63.04 | 63.43 | 587,276 | -0.36(-0.57%) |
Mar 30, 2016 | 63.58 | 64.71 | 63.31 | 63.80 | 616,733 | +0.41(+0.65%) |
Mar 29, 2016 | 63.13 | 63.43 | 62.08 | 63.39 | 921,546 | -0.13(-0.21%) |
Mar 28, 2016 | 63.42 | 63.85 | 62.51 | 63.52 | 610,164 | +0.07(+0.10%) |
Mar 24, 2016 | 62.86 | 63.45 | 63.45 | 63.45 | 730,024 | -0.16(-0.25%) |
Mar 23, 2016 | 63.94 | 64.34 | 63.36 | 63.61 | 655,615 | -0.32(-0.51%) |
Mar 22, 2016 | 63.19 | 64.15 | 62.59 | 63.94 | 707,083 | +0.37(+0.58%) |
Mar 21, 2016 | 62.82 | 63.88 | 62.17 | 63.57 | 599,748 | +0.87(+1.38%) |
Mar 18, 2016 | 62.36 | 63.32 | 62.07 | 62.70 | 1,282,933 | +0.63(+1.01%) |
Mar 17, 2016 | 62.31 | 62.41 | 60.99 | 62.07 | 1,267,301 | -0.52(-0.84%) |
Mar 16, 2016 | 62.94 | 63.23 | 61.90 | 62.60 | 1,131,616 | -0.37(-0.59%) |
Mar 15, 2016 | 63.10 | 63.59 | 62.76 | 62.97 | 852,069 | -0.74(-1.17%) |
Mar 14, 2016 | 63.32 | 64.09 | 63.07 | 63.71 | 542,810 | +0.14(+0.22%) |
Mar 11, 2016 | 62.55 | 63.79 | 62.22 | 63.57 | 981,384 | +1.75(+2.83%) |
Mar 10, 2016 | 62.65 | 63.01 | 61.29 | 61.82 | 1,475,809 | -0.16(-0.26%) |
Mar 09, 2016 | 62.80 | 63.21 | 61.75 | 61.98 | 776,113 | -0.68(-1.08%) |
Mar 08, 2016 | 63.18 | 63.27 | 62.39 | 62.65 | 860,755 | -0.89(-1.41%) |
Mar 07, 2016 | 64.05 | 64.41 | 63.19 | 63.55 | 1,206,302 | -1.08(-1.66%) |
Mar 04, 2016 | 64.28 | 65.12 | 63.68 | 64.62 | 1,091,465 | +0.45(+0.70%) |
Mar 03, 2016 | 63.09 | 64.18 | 62.65 | 64.18 | 1,135,474 | +1.08(+1.70%) |
Mar 02, 2016 | 62.06 | 63.11 | 61.60 | 63.10 | 1,071,759 | +1.25(+2.02%) |
Mar 01, 2016 | 59.64 | 62.02 | 59.30 | 61.85 | 1,584,530 | +3.27(+5.59%) |
Feb 29, 2016 | 60.36 | 60.74 | 58.54 | 58.58 | 854,771 | -1.94(-3.21%) |
Feb 26, 2016 | 59.65 | 61.20 | 59.19 | 60.52 | 1,765,245 | +1.24(+2.09%) |
Feb 25, 2016 | 57.14 | 59.53 | 57.14 | 59.28 | 2,198,396 | +2.39(+4.20%) |
Feb 24, 2016 | 55.99 | 56.95 | 55.10 | 56.89 | 1,203,948 | +0.03(+0.05%) |
Feb 23, 2016 | 58.13 | 58.13 | 56.45 | 56.87 | 839,344 | -1.51(-2.59%) |
Feb 22, 2016 | 58.30 | 59.19 | 58.16 | 58.38 | 1,121,438 | +1.40(+2.46%) |
Feb 19, 2016 | 56.14 | 57.33 | 55.69 | 56.98 | 1,177,549 | +0.32(+0.57%) |
Feb 18, 2016 | 57.98 | 58.23 | 56.37 | 56.66 | 736,379 | -1.29(-2.22%) |
Feb 17, 2016 | 57.60 | 58.42 | 57.32 | 57.94 | 1,335,234 | +1.01(+1.77%) |
Feb 16, 2016 | 56.49 | 57.29 | 55.77 | 56.93 | 1,390,010 | +1.35(+2.43%) |
Feb 12, 2016 | 54.59 | 55.58 | 55.58 | 55.58 | 1,326,524 | +1.71(+3.18%) |
Feb 11, 2016 | 54.23 | 54.93 | 53.61 | 53.87 | 1,028,637 | -1.95(-3.50%) |
Feb 10, 2016 | 55.42 | 56.88 | 55.12 | 55.82 | 1,435,265 | +0.70(+1.28%) |
Feb 09, 2016 | 55.98 | 56.43 | 54.01 | 55.11 | 3,357,019 | -1.91(-3.36%) |
Feb 08, 2016 | 59.31 | 59.35 | 56.50 | 57.03 | 1,863,823 | -3.23(-5.36%) |
Feb 05, 2016 | 63.73 | 64.08 | 59.25 | 60.25 | 2,445,051 | -3.50(-5.49%) |
Feb 04, 2016 | 63.46 | 64.71 | 63.17 | 63.76 | 1,545,777 | -0.10(-0.16%) |
Feb 03, 2016 | 63.21 | 64.10 | 60.84 | 63.86 | 1,457,558 | +1.19(+1.90%) |
Feb 02, 2016 | 63.63 | 63.69 | 62.37 | 62.67 | 740,484 | -1.90(-2.95%) |
Feb 01, 2016 | 64.82 | 65.00 | 63.96 | 64.58 | 1,011,502 | -0.15(-0.24%) |
Jan 29, 2016 | 63.77 | 64.73 | 63.41 | 64.73 | 1,203,713 | +1.36(+2.15%) |
Jan 28, 2016 | 63.08 | 63.90 | 62.81 | 63.37 | 1,045,858 | +0.97(+1.56%) |
Jan 27, 2016 | 62.81 | 64.19 | 62.02 | 62.40 | 1,078,626 | -0.89(-1.40%) |
Jan 26, 2016 | 60.41 | 63.28 | 59.86 | 63.28 | 1,382,825 | +3.18(+5.29%) |
Jan 25, 2016 | 62.67 | 62.84 | 60.02 | 60.10 | 1,456,444 | -2.59(-4.14%) |
Jan 22, 2016 | 61.38 | 63.00 | 60.88 | 62.69 | 1,178,651 | +1.97(+3.24%) |
Jan 21, 2016 | 61.06 | 61.65 | 60.41 | 60.73 | 1,302,530 | -0.22(-0.36%) |
Jan 20, 2016 | 59.26 | 61.45 | 58.15 | 60.95 | 1,929,273 | +0.73(+1.21%) |
Jan 19, 2016 | 61.03 | 61.47 | 59.61 | 60.22 | 871,325 | +0.07(+0.11%) |
Jan 15, 2016 | 58.45 | 60.15 | 60.15 | 60.15 | 2,172,530 | +0.36(+0.60%) |
Jan 14, 2016 | 57.97 | 60.32 | 57.97 | 59.79 | 2,602,780 | +1.99(+3.45%) |
Jan 13, 2016 | 59.20 | 59.35 | 57.53 | 57.79 | 1,785,751 | -1.10(-1.87%) |
Jan 12, 2016 | 59.17 | 59.30 | 57.94 | 58.90 | 1,383,534 | +0.20(+0.34%) |
Jan 11, 2016 | 58.92 | 59.44 | 58.39 | 58.70 | 1,148,191 | -0.44(-0.74%) |
Jan 08, 2016 | 60.42 | 60.67 | 58.93 | 59.13 | 902,749 | -0.96(-1.60%) |
Jan 07, 2016 | 60.25 | 60.90 | 59.77 | 60.09 | 1,184,392 | -0.92(-1.51%) |
Jan 06, 2016 | 60.47 | 61.16 | 60.08 | 61.01 | 845,532 | -0.53(-0.86%) |
Jan 05, 2016 | 61.12 | 61.88 | 61.10 | 61.55 | 584,837 | +0.50(+0.82%) |
Jan 04, 2016 | 61.58 | 61.89 | 60.26 | 61.04 | 1,032,214 | -1.69(-2.69%) |
Dec 31, 2015 | 62.74 | 62.73 | 62.73 | 62.73 | 357,086 | -0.19(-0.30%) |
Dec 30, 2015 | 63.76 | 64.00 | 62.89 | 62.92 | 286,156 | -0.87(-1.37%) |
Dec 29, 2015 | 63.82 | 64.01 | 63.27 | 63.80 | 331,809 | +0.46(+0.72%) |
Dec 28, 2015 | 63.19 | 63.39 | 62.32 | 63.34 | 321,137 | -0.19(-0.30%) |
Dec 24, 2015 | 63.35 | 63.53 | 63.53 | 63.53 | 216,610 | +0.21(+0.33%) |
Dec 23, 2015 | 62.69 | 63.44 | 62.20 | 63.32 | 449,442 | +0.82(+1.31%) |
Dec 22, 2015 | 62.86 | 63.00 | 61.78 | 62.50 | 529,478 | -0.03(-0.05%) |
Dec 21, 2015 | 62.30 | 62.62 | 61.42 | 62.53 | 603,617 | +0.83(+1.34%) |
Dec 18, 2015 | 63.41 | 63.49 | 61.52 | 61.71 | 3,145,885 | -1.46(-2.32%) |
Dec 17, 2015 | 65.01 | 65.53 | 63.15 | 63.17 | 955,260 | -1.90(-2.92%) |
Dec 16, 2015 | 64.86 | 65.35 | 63.46 | 65.07 | 1,048,781 | +1.01(+1.57%) |
Dec 15, 2015 | 63.34 | 64.77 | 63.34 | 64.06 | 797,798 | +1.58(+2.52%) |
Dec 14, 2015 | 62.41 | 62.87 | 61.48 | 62.49 | 927,361 | +0.26(+0.41%) |
Dec 11, 2015 | 62.46 | 63.72 | 61.74 | 62.23 | 1,077,411 | -1.39(-2.18%) |
Dec 10, 2015 | 63.37 | 64.16 | 63.27 | 63.62 | 747,357 | +0.09(+0.13%) |
Dec 09, 2015 | 64.19 | 64.94 | 63.05 | 63.53 | 1,094,217 | -0.22(-0.34%) |
Dec 08, 2015 | 64.24 | 64.93 | 63.70 | 63.75 | 749,423 | -0.98(-1.51%) |
Dec 07, 2015 | 65.62 | 65.70 | 64.31 | 64.73 | 659,387 | -0.91(-1.39%) |
Dec 04, 2015 | 64.34 | 65.76 | 63.63 | 65.64 | 739,641 | +1.67(+2.61%) |
Dec 03, 2015 | 65.70 | 66.07 | 63.77 | 63.97 | 752,465 | -1.60(-2.45%) |
Dec 02, 2015 | 66.06 | 66.06 | 65.18 | 65.57 | 974,120 | -0.22(-0.33%) |