Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 75.00 | 75.00 | 72.86 | 72.90 | 1,061,843 | -1.69(-2.27%) |
Nov 29, 2016 | 74.55 | 75.11 | 74.46 | 74.59 | 428,444 | +0.32(+0.44%) |
Nov 28, 2016 | 74.33 | 74.87 | 74.18 | 74.27 | 369,443 | -0.46(-0.62%) |
Nov 25, 2016 | 74.26 | 74.93 | 74.24 | 74.73 | 212,598 | +0.55(+0.74%) |
Nov 23, 2016 | 74.18 | 74.18 | 74.18 | 0 | +0.17(+0.22%) | |
Nov 22, 2016 | 74.57 | 74.75 | 73.77 | 74.02 | 401,449 | -0.37(-0.50%) |
Nov 21, 2016 | 74.23 | 74.64 | 74.02 | 74.39 | 520,113 | +0.67(+0.90%) |
Nov 18, 2016 | 73.62 | 73.96 | 73.42 | 73.72 | 602,648 | +0.18(+0.24%) |
Nov 17, 2016 | 72.56 | 73.70 | 71.89 | 73.54 | 601,914 | +1.45(+2.01%) |
Nov 16, 2016 | 71.57 | 73.06 | 71.47 | 72.09 | 685,221 | +0.39(+0.54%) |
Nov 15, 2016 | 71.28 | 72.43 | 70.90 | 71.70 | 891,635 | -0.05(-0.06%) |
Nov 14, 2016 | 74.55 | 74.71 | 71.66 | 71.75 | 905,133 | -2.26(-3.05%) |
Nov 11, 2016 | 74.92 | 75.57 | 73.95 | 74.01 | 715,000 | -1.08(-1.44%) |
Nov 10, 2016 | 76.05 | 76.71 | 74.82 | 75.09 | 522,200 | -0.57(-0.76%) |
Nov 09, 2016 | 74.01 | 75.68 | 73.28 | 75.66 | 698,239 | +0.92(+1.23%) |
Nov 08, 2016 | 74.41 | 75.56 | 74.01 | 74.75 | 491,429 | +0.20(+0.27%) |
Nov 07, 2016 | 74.21 | 74.81 | 73.69 | 74.54 | 588,092 | +1.37(+1.88%) |
Nov 04, 2016 | 72.99 | 74.19 | 72.99 | 73.17 | 591,296 | +0.27(+0.37%) |
Nov 03, 2016 | 72.91 | 73.65 | 72.79 | 72.90 | 608,818 | +0.24(+0.33%) |
Nov 02, 2016 | 72.87 | 73.51 | 72.62 | 72.66 | 588,841 | -0.33(-0.45%) |
Nov 01, 2016 | 74.28 | 74.32 | 72.75 | 72.99 | 568,953 | -0.93(-1.26%) |
Oct 31, 2016 | 73.33 | 74.19 | 73.20 | 73.93 | 991,619 | +1.14(+1.57%) |
Oct 28, 2016 | 73.50 | 73.62 | 72.72 | 72.78 | 702,203 | -0.60(-0.82%) |
Oct 27, 2016 | 77.64 | 77.64 | 73.24 | 73.38 | 1,088,930 | -3.07(-4.02%) |
Oct 26, 2016 | 76.22 | 77.01 | 76.22 | 76.45 | 565,144 | -0.24(-0.31%) |
Oct 25, 2016 | 76.83 | 77.04 | 76.33 | 76.69 | 290,676 | -0.03(-0.04%) |
Oct 24, 2016 | 77.33 | 77.33 | 76.61 | 76.72 | 243,932 | +0.30(+0.39%) |
Oct 21, 2016 | 75.52 | 76.50 | 74.87 | 76.42 | 285,851 | +0.43(+0.57%) |
Oct 20, 2016 | 76.34 | 76.90 | 75.96 | 75.99 | 298,338 | -0.46(-0.60%) |
Oct 19, 2016 | 76.47 | 76.56 | 76.10 | 76.45 | 329,092 | -0.06(-0.08%) |
Oct 18, 2016 | 77.12 | 77.22 | 76.37 | 76.52 | 330,195 | +0.07(+0.10%) |
Oct 17, 2016 | 76.32 | 76.76 | 76.28 | 76.44 | 464,653 | +0.01(+0.01%) |
Oct 14, 2016 | 76.11 | 76.84 | 76.06 | 76.43 | 720,566 | +0.88(+1.16%) |
Oct 13, 2016 | 74.88 | 75.73 | 74.67 | 75.56 | 1,367,993 | +0.04(+0.05%) |
Oct 12, 2016 | 73.64 | 75.84 | 73.64 | 75.52 | 1,021,340 | +1.68(+2.27%) |
Oct 11, 2016 | 74.52 | 75.13 | 72.49 | 73.84 | 2,055,185 | -2.65(-3.46%) |
Oct 10, 2016 | 76.78 | 77.15 | 76.38 | 76.49 | 387,475 | +0.29(+0.38%) |
Oct 07, 2016 | 76.78 | 76.86 | 75.86 | 76.20 | 598,873 | -0.42(-0.55%) |
Oct 06, 2016 | 76.81 | 76.81 | 75.50 | 76.63 | 649,793 | -0.08(-0.11%) |
Oct 05, 2016 | 76.64 | 77.44 | 76.60 | 76.71 | 510,582 | +0.18(+0.23%) |
Oct 04, 2016 | 77.39 | 77.47 | 76.28 | 76.53 | 498,883 | -0.45(-0.59%) |
Oct 03, 2016 | 77.23 | 77.56 | 76.70 | 76.99 | 457,998 | -0.40(-0.51%) |
Sep 30, 2016 | 77.43 | 77.70 | 77.01 | 77.38 | 541,264 | +0.39(+0.50%) |
Sep 29, 2016 | 78.20 | 78.37 | 76.82 | 77.00 | 372,367 | -1.27(-1.63%) |
Sep 28, 2016 | 78.67 | 78.89 | 77.52 | 78.27 | 609,917 | -0.38(-0.48%) |
Sep 27, 2016 | 78.62 | 79.05 | 78.34 | 78.65 | 638,916 | -0.16(-0.20%) |
Sep 26, 2016 | 79.23 | 79.77 | 78.73 | 78.80 | 616,845 | -0.85(-1.06%) |
Sep 23, 2016 | 79.95 | 80.19 | 79.59 | 79.65 | 448,299 | -0.34(-0.43%) |
Sep 22, 2016 | 80.60 | 80.70 | 79.50 | 79.99 | 569,606 | +0.03(+0.03%) |
Sep 21, 2016 | 79.43 | 79.97 | 78.87 | 79.96 | 532,039 | +1.00(+1.26%) |
Sep 20, 2016 | 79.22 | 79.22 | 78.54 | 78.97 | 568,882 | +0.39(+0.49%) |
Sep 19, 2016 | 78.69 | 79.48 | 78.04 | 78.58 | 467,519 | -0.11(-0.14%) |
Sep 16, 2016 | 79.25 | 79.25 | 78.34 | 78.69 | 1,659,296 | -0.46(-0.58%) |
Sep 15, 2016 | 78.29 | 79.31 | 78.13 | 79.15 | 479,799 | +1.07(+1.37%) |
Sep 14, 2016 | 78.49 | 78.95 | 77.94 | 78.08 | 657,649 | -0.16(-0.20%) |
Sep 13, 2016 | 78.84 | 79.37 | 77.80 | 78.24 | 967,368 | -1.00(-1.27%) |
Sep 12, 2016 | 77.71 | 79.36 | 77.45 | 79.24 | 721,831 | +1.13(+1.45%) |
Sep 09, 2016 | 79.77 | 79.96 | 78.08 | 78.11 | 776,534 | -2.32(-2.89%) |
Sep 08, 2016 | 81.70 | 81.88 | 80.16 | 80.43 | 884,159 | -1.67(-2.03%) |
Sep 07, 2016 | 81.44 | 82.10 | 81.12 | 82.10 | 793,896 | +0.42(+0.52%) |
Sep 06, 2016 | 83.00 | 83.14 | 80.79 | 81.68 | 1,466,234 | -0.88(-1.06%) |
Sep 02, 2016 | 82.67 | 82.55 | 82.55 | 82.55 | 1,003,600 | +0.26(+0.31%) |
Sep 01, 2016 | 83.25 | 83.70 | 82.02 | 82.30 | 936,918 | -0.78(-0.94%) |
Aug 31, 2016 | 82.80 | 83.33 | 82.30 | 83.08 | 634,570 | +0.14(+0.17%) |
Aug 30, 2016 | 82.89 | 83.18 | 82.60 | 82.94 | 505,896 | +0.18(+0.21%) |
Aug 29, 2016 | 81.94 | 82.89 | 81.93 | 82.77 | 333,482 | +0.80(+0.98%) |
Aug 26, 2016 | 81.92 | 82.79 | 81.61 | 81.96 | 271,458 | +0.23(+0.28%) |
Aug 25, 2016 | 81.04 | 81.84 | 80.84 | 81.73 | 336,990 | +0.51(+0.62%) |
Aug 24, 2016 | 80.73 | 81.37 | 80.56 | 81.23 | 547,643 | +0.42(+0.52%) |
Aug 23, 2016 | 80.85 | 81.11 | 80.60 | 80.80 | 340,635 | +0.25(+0.31%) |
Aug 22, 2016 | 80.24 | 80.64 | 80.00 | 80.55 | 245,485 | +0.06(+0.07%) |
Aug 19, 2016 | 80.31 | 80.62 | 79.90 | 80.50 | 302,960 | +0.14(+0.17%) |
Aug 18, 2016 | 80.27 | 80.46 | 79.91 | 80.36 | 257,959 | +0.16(+0.20%) |
Aug 17, 2016 | 79.60 | 80.37 | 79.60 | 80.20 | 487,555 | +0.32(+0.40%) |
Aug 16, 2016 | 80.41 | 80.41 | 79.19 | 79.88 | 681,275 | -0.78(-0.97%) |
Aug 15, 2016 | 79.54 | 80.67 | 79.38 | 80.66 | 513,411 | +1.12(+1.40%) |
Aug 12, 2016 | 79.15 | 79.62 | 78.91 | 79.55 | 214,902 | +0.15(+0.19%) |
Aug 11, 2016 | 79.22 | 79.50 | 79.14 | 79.40 | 242,882 | +0.30(+0.37%) |
Aug 10, 2016 | 79.29 | 79.57 | 78.83 | 79.11 | 293,875 | -0.12(-0.15%) |
Aug 09, 2016 | 79.12 | 79.53 | 78.89 | 79.23 | 326,343 | +0.10(+0.13%) |
Aug 08, 2016 | 79.68 | 80.04 | 79.01 | 79.12 | 272,767 | -0.65(-0.82%) |
Aug 05, 2016 | 79.23 | 79.92 | 78.67 | 79.78 | 431,818 | +1.32(+1.69%) |
Aug 04, 2016 | 78.26 | 79.01 | 78.16 | 78.45 | 275,141 | +0.37(+0.47%) |
Aug 03, 2016 | 78.04 | 78.16 | 77.73 | 78.09 | 345,561 | +0.20(+0.26%) |
Aug 02, 2016 | 79.08 | 79.11 | 77.55 | 77.88 | 579,416 | -1.14(-1.44%) |
Aug 01, 2016 | 79.01 | 79.57 | 78.61 | 79.02 | 512,695 | -0.04(-0.05%) |
Jul 29, 2016 | 78.02 | 79.41 | 77.08 | 79.06 | 813,057 | +1.09(+1.40%) |
Jul 28, 2016 | 77.11 | 78.41 | 75.50 | 77.97 | 702,085 | +1.24(+1.62%) |
Jul 27, 2016 | 77.00 | 77.14 | 76.21 | 76.73 | 570,719 | -0.06(-0.07%) |
Jul 26, 2016 | 76.14 | 76.86 | 76.14 | 76.78 | 307,829 | +0.54(+0.71%) |
Jul 25, 2016 | 76.06 | 76.29 | 75.80 | 76.24 | 202,052 | +0.04(+0.05%) |
Jul 22, 2016 | 75.88 | 76.27 | 75.38 | 76.20 | 224,127 | +0.42(+0.56%) |
Jul 21, 2016 | 75.61 | 76.18 | 75.38 | 75.78 | 337,463 | -0.08(-0.11%) |
Jul 20, 2016 | 75.62 | 76.26 | 75.37 | 75.86 | 341,744 | +0.54(+0.72%) |
Jul 19, 2016 | 74.34 | 75.32 | 73.87 | 75.32 | 286,184 | +0.74(+0.99%) |
Jul 18, 2016 | 74.95 | 75.05 | 74.54 | 74.59 | 200,242 | -0.29(-0.39%) |
Jul 15, 2016 | 75.09 | 75.35 | 74.70 | 74.88 | 386,370 | -0.20(-0.27%) |
Jul 14, 2016 | 75.53 | 75.53 | 74.85 | 75.08 | 643,132 | +0.19(+0.26%) |
Jul 13, 2016 | 74.82 | 75.37 | 74.42 | 74.89 | 482,487 | +0.44(+0.59%) |
Jul 12, 2016 | 73.49 | 74.94 | 73.45 | 74.45 | 681,111 | +1.51(+2.07%) |
Jul 11, 2016 | 72.47 | 73.28 | 72.47 | 72.94 | 432,452 | -0.06(-0.09%) |
Jul 08, 2016 | 72.52 | 73.07 | 72.09 | 73.01 | 550,698 | +0.92(+1.27%) |
Jul 07, 2016 | 71.37 | 72.38 | 71.37 | 72.09 | 701,291 | +0.76(+1.07%) |
Jul 06, 2016 | 70.38 | 71.54 | 70.24 | 71.32 | 530,538 | +0.77(+1.09%) |
Jul 05, 2016 | 70.21 | 70.74 | 69.94 | 70.55 | 430,598 | -0.14(-0.19%) |
Jul 01, 2016 | 70.62 | 70.69 | 70.69 | 70.69 | 388,515 | -0.17(-0.25%) |
Jun 30, 2016 | 68.96 | 70.87 | 68.80 | 70.86 | 737,354 | +2.03(+2.95%) |
Jun 29, 2016 | 68.55 | 68.93 | 68.14 | 68.83 | 530,823 | +1.01(+1.49%) |
Jun 28, 2016 | 66.77 | 68.01 | 66.36 | 67.82 | 653,629 | +1.79(+2.71%) |
Jun 27, 2016 | 67.13 | 67.13 | 65.71 | 66.03 | 737,341 | -1.72(-2.54%) |
Jun 24, 2016 | 67.44 | 69.04 | 67.44 | 67.75 | 954,542 | -2.69(-3.82%) |
Jun 23, 2016 | 69.46 | 70.44 | 69.43 | 70.44 | 554,220 | +1.68(+2.45%) |
Jun 22, 2016 | 68.99 | 68.99 | 68.39 | 68.76 | 421,797 | -0.04(-0.05%) |
Jun 21, 2016 | 68.57 | 69.16 | 68.57 | 68.80 | 365,285 | +0.29(+0.43%) |
Jun 20, 2016 | 68.58 | 68.93 | 68.44 | 68.50 | 862,195 | +0.81(+1.19%) |
Jun 17, 2016 | 68.12 | 68.46 | 67.66 | 67.69 | 1,612,838 | -0.53(-0.78%) |
Jun 16, 2016 | 68.00 | 68.43 | 67.63 | 68.23 | 1,762,614 | -0.05(-0.07%) |
Jun 15, 2016 | 68.55 | 68.70 | 68.19 | 68.27 | 820,893 | -0.20(-0.30%) |
Jun 14, 2016 | 69.38 | 69.41 | 68.35 | 68.48 | 989,490 | -1.19(-1.70%) |
Jun 13, 2016 | 70.03 | 70.17 | 69.50 | 69.66 | 760,937 | -0.84(-1.19%) |
Jun 10, 2016 | 71.08 | 71.21 | 69.87 | 70.50 | 692,726 | -1.24(-1.73%) |
Jun 09, 2016 | 71.42 | 71.89 | 71.13 | 71.74 | 516,745 | +0.02(+0.03%) |
Jun 08, 2016 | 71.44 | 72.03 | 71.15 | 71.72 | 682,338 | +0.16(+0.22%) |
Jun 07, 2016 | 71.27 | 71.71 | 70.77 | 71.56 | 979,567 | +0.48(+0.67%) |
Jun 06, 2016 | 70.68 | 71.43 | 69.61 | 71.08 | 1,080,962 | +0.23(+0.32%) |
Jun 03, 2016 | 71.66 | 71.66 | 70.79 | 70.86 | 1,319,060 | -1.42(-1.96%) |
Jun 02, 2016 | 72.19 | 72.62 | 72.03 | 72.27 | 900,215 | -0.06(-0.08%) |
Jun 01, 2016 | 72.87 | 73.01 | 72.31 | 72.33 | 743,441 | -0.99(-1.35%) |
May 31, 2016 | 73.10 | 73.38 | 72.33 | 73.32 | 1,328,671 | +0.43(+0.59%) |
May 27, 2016 | 72.38 | 72.89 | 72.89 | 72.89 | 313,750 | +0.80(+1.11%) |
May 26, 2016 | 72.50 | 72.64 | 71.89 | 72.09 | 362,959 | -0.12(-0.17%) |
May 25, 2016 | 72.58 | 72.89 | 72.04 | 72.21 | 605,092 | -0.33(-0.46%) |
May 24, 2016 | 70.40 | 72.56 | 70.35 | 72.54 | 735,045 | +2.42(+3.45%) |
May 23, 2016 | 69.96 | 70.35 | 69.71 | 70.12 | 362,314 | +0.29(+0.42%) |
May 20, 2016 | 69.50 | 70.10 | 69.27 | 69.83 | 411,584 | +0.64(+0.93%) |
May 19, 2016 | 68.84 | 69.34 | 68.35 | 69.18 | 463,484 | +0.28(+0.41%) |
May 18, 2016 | 68.43 | 69.44 | 67.93 | 68.90 | 676,566 | +0.43(+0.63%) |
May 17, 2016 | 68.82 | 69.16 | 68.37 | 68.47 | 590,394 | -0.44(-0.64%) |
May 16, 2016 | 69.17 | 69.41 | 68.69 | 68.91 | 766,454 | -0.11(-0.16%) |
May 13, 2016 | 69.57 | 69.62 | 68.79 | 69.02 | 405,839 | -0.53(-0.77%) |
May 12, 2016 | 70.72 | 70.79 | 69.37 | 69.55 | 1,019,109 | -0.83(-1.18%) |
May 11, 2016 | 70.92 | 71.06 | 70.33 | 70.38 | 859,061 | -0.51(-0.73%) |
May 10, 2016 | 70.17 | 70.97 | 69.87 | 70.89 | 441,117 | +0.88(+1.26%) |
May 09, 2016 | 69.22 | 70.29 | 69.08 | 70.01 | 548,505 | +0.94(+1.37%) |
May 06, 2016 | 68.26 | 69.21 | 67.96 | 69.07 | 672,462 | +0.53(+0.78%) |
May 05, 2016 | 68.62 | 69.06 | 68.33 | 68.54 | 434,276 | +0.05(+0.07%) |
May 04, 2016 | 68.39 | 68.68 | 68.13 | 68.49 | 575,216 | -0.13(-0.19%) |
May 03, 2016 | 69.34 | 69.44 | 67.89 | 68.62 | 579,204 | -1.02(-1.46%) |
May 02, 2016 | 69.93 | 69.93 | 69.19 | 69.64 | 590,705 | +0.05(+0.08%) |
Apr 29, 2016 | 69.40 | 69.66 | 68.36 | 69.58 | 1,107,270 | +0.60(+0.86%) |
Apr 28, 2016 | 69.16 | 70.73 | 68.91 | 68.99 | 760,018 | -0.98(-1.40%) |
Apr 27, 2016 | 69.58 | 70.00 | 69.11 | 69.97 | 460,086 | +0.36(+0.51%) |
Apr 26, 2016 | 69.23 | 69.84 | 68.92 | 69.61 | 422,622 | +0.58(+0.84%) |
Apr 25, 2016 | 69.02 | 69.21 | 68.52 | 69.03 | 386,812 | -0.05(-0.07%) |
Apr 22, 2016 | 68.48 | 69.45 | 68.48 | 69.08 | 433,214 | +0.21(+0.31%) |
Apr 21, 2016 | 69.36 | 69.77 | 68.85 | 68.87 | 338,364 | -0.37(-0.53%) |
Apr 20, 2016 | 69.74 | 69.99 | 68.99 | 69.23 | 579,495 | -0.34(-0.49%) |
Apr 19, 2016 | 69.47 | 69.91 | 69.06 | 69.57 | 771,417 | +0.30(+0.44%) |
Apr 18, 2016 | 68.27 | 69.34 | 68.27 | 69.27 | 520,712 | +0.88(+1.29%) |
Apr 15, 2016 | 68.12 | 68.45 | 67.65 | 68.39 | 692,837 | +0.27(+0.39%) |
Apr 14, 2016 | 67.82 | 68.21 | 67.66 | 68.12 | 683,739 | +0.26(+0.38%) |
Apr 13, 2016 | 68.01 | 68.42 | 67.30 | 67.87 | 937,720 | +0.28(+0.42%) |
Apr 12, 2016 | 67.32 | 67.66 | 66.75 | 67.58 | 362,864 | +0.57(+0.85%) |
Apr 11, 2016 | 67.35 | 67.90 | 66.89 | 67.02 | 358,705 | -0.27(-0.41%) |
Apr 08, 2016 | 67.86 | 67.86 | 66.81 | 67.29 | 349,423 | -0.26(-0.38%) |
Apr 07, 2016 | 68.23 | 68.30 | 66.88 | 67.55 | 715,356 | -1.09(-1.59%) |
Apr 06, 2016 | 67.66 | 68.80 | 67.65 | 68.64 | 787,725 | +1.03(+1.52%) |
Apr 05, 2016 | 67.60 | 67.90 | 67.39 | 67.61 | 559,508 | -0.38(-0.55%) |
Apr 04, 2016 | 68.59 | 68.59 | 67.46 | 67.99 | 396,599 | -0.38(-0.55%) |
Apr 01, 2016 | 67.57 | 68.36 | 67.35 | 68.36 | 415,503 | +0.49(+0.72%) |
Mar 31, 2016 | 66.91 | 68.65 | 66.91 | 67.88 | 1,298,587 | +0.85(+1.27%) |
Mar 30, 2016 | 66.84 | 67.48 | 66.73 | 67.03 | 634,012 | +0.44(+0.66%) |
Mar 29, 2016 | 65.42 | 66.62 | 65.39 | 66.59 | 731,889 | +1.19(+1.82%) |
Mar 28, 2016 | 64.80 | 65.65 | 64.73 | 65.39 | 549,768 | +0.58(+0.89%) |
Mar 24, 2016 | 65.11 | 64.82 | 64.82 | 64.82 | 670,654 | -0.79(-1.20%) |
Mar 23, 2016 | 65.65 | 66.29 | 65.55 | 65.60 | 855,225 | -0.03(-0.04%) |
Mar 22, 2016 | 65.04 | 65.95 | 64.89 | 65.63 | 779,234 | +0.23(+0.35%) |
Mar 21, 2016 | 65.10 | 65.68 | 65.07 | 65.40 | 709,355 | +0.10(+0.15%) |
Mar 18, 2016 | 64.29 | 65.49 | 64.29 | 65.30 | 1,858,283 | +0.95(+1.48%) |
Mar 17, 2016 | 63.83 | 64.58 | 63.68 | 64.35 | 836,216 | +0.42(+0.66%) |
Mar 16, 2016 | 63.39 | 64.20 | 62.95 | 63.93 | 889,702 | +0.42(+0.66%) |
Mar 15, 2016 | 63.74 | 63.90 | 62.98 | 63.51 | 902,461 | -0.37(-0.57%) |
Mar 14, 2016 | 63.74 | 64.46 | 63.53 | 63.87 | 1,126,033 | +0.08(+0.13%) |
Mar 11, 2016 | 63.78 | 63.85 | 63.29 | 63.79 | 983,667 | +0.61(+0.97%) |
Mar 10, 2016 | 63.95 | 64.49 | 62.63 | 63.18 | 955,979 | -0.47(-0.73%) |
Mar 09, 2016 | 63.31 | 63.85 | 62.92 | 63.64 | 944,831 | +0.70(+1.11%) |
Mar 08, 2016 | 63.85 | 63.85 | 62.56 | 62.95 | 1,434,074 | -1.15(-1.80%) |
Mar 07, 2016 | 63.52 | 64.36 | 63.27 | 64.10 | 978,832 | +0.42(+0.66%) |
Mar 04, 2016 | 64.37 | 64.37 | 63.61 | 63.68 | 1,202,139 | -0.54(-0.84%) |
Mar 03, 2016 | 64.84 | 64.84 | 63.74 | 64.22 | 1,749,124 | -0.70(-1.07%) |
Mar 02, 2016 | 65.60 | 65.60 | 63.74 | 64.92 | 1,590,011 | -0.60(-0.92%) |
Mar 01, 2016 | 65.10 | 65.62 | 64.85 | 65.52 | 1,862,472 | +0.91(+1.40%) |
Feb 29, 2016 | 66.34 | 66.80 | 64.58 | 64.62 | 5,472,619 | -1.78(-2.68%) |
Feb 26, 2016 | 66.94 | 67.53 | 66.28 | 66.39 | 1,340,547 | -0.09(-0.14%) |
Feb 25, 2016 | 65.44 | 66.59 | 65.38 | 66.48 | 1,075,322 | +1.02(+1.55%) |
Feb 24, 2016 | 66.12 | 66.15 | 64.26 | 65.47 | 2,213,194 | -1.19(-1.79%) |
Feb 23, 2016 | 66.73 | 67.54 | 66.36 | 66.66 | 1,033,432 | -0.07(-0.11%) |
Feb 22, 2016 | 66.44 | 67.06 | 66.04 | 66.73 | 857,741 | +1.17(+1.79%) |
Feb 19, 2016 | 64.28 | 65.68 | 64.28 | 65.56 | 588,951 | +0.83(+1.29%) |
Feb 18, 2016 | 64.48 | 64.98 | 63.77 | 64.73 | 1,356,342 | +0.53(+0.83%) |
Feb 17, 2016 | 63.02 | 64.32 | 63.02 | 64.19 | 1,052,474 | +1.56(+2.49%) |
Feb 16, 2016 | 62.02 | 63.52 | 61.89 | 62.64 | 1,227,814 | +1.21(+1.96%) |
Feb 12, 2016 | 60.51 | 61.43 | 61.43 | 61.43 | 998,105 | +1.83(+3.06%) |
Feb 11, 2016 | 59.17 | 60.44 | 58.72 | 59.60 | 1,389,265 | -0.69(-1.15%) |
Feb 10, 2016 | 59.83 | 61.78 | 59.70 | 60.30 | 1,106,836 | +0.86(+1.44%) |
Feb 09, 2016 | 57.13 | 59.65 | 56.87 | 59.44 | 1,250,950 | +1.75(+3.04%) |
Feb 08, 2016 | 58.92 | 58.92 | 56.78 | 57.69 | 1,450,524 | -1.95(-3.26%) |
Feb 05, 2016 | 61.04 | 61.51 | 59.34 | 59.63 | 1,139,245 | -1.46(-2.39%) |
Feb 04, 2016 | 59.41 | 61.85 | 59.37 | 61.09 | 1,744,770 | +0.52(+0.86%) |
Feb 03, 2016 | 61.49 | 61.78 | 59.47 | 60.57 | 942,911 | -0.43(-0.70%) |
Feb 02, 2016 | 61.14 | 61.21 | 60.52 | 61.00 | 851,952 | -0.87(-1.40%) |
Feb 01, 2016 | 62.27 | 62.45 | 61.44 | 61.87 | 843,884 | -1.00(-1.60%) |
Jan 29, 2016 | 61.17 | 63.22 | 61.09 | 62.87 | 1,377,200 | +2.09(+3.44%) |
Jan 28, 2016 | 61.05 | 61.84 | 60.50 | 60.78 | 1,115,210 | +0.31(+0.51%) |
Jan 27, 2016 | 60.04 | 61.86 | 59.91 | 60.47 | 771,671 | +0.12(+0.20%) |
Jan 26, 2016 | 60.55 | 60.99 | 60.22 | 60.35 | 905,634 | -0.21(-0.35%) |
Jan 25, 2016 | 61.14 | 61.93 | 60.50 | 60.56 | 1,473,468 | -0.62(-1.02%) |
Jan 22, 2016 | 60.63 | 61.53 | 60.12 | 61.18 | 974,872 | +1.29(+2.15%) |
Jan 21, 2016 | 59.91 | 60.56 | 59.38 | 59.90 | 1,027,049 | +0.13(+0.21%) |
Jan 20, 2016 | 59.76 | 60.43 | 58.57 | 59.77 | 1,478,810 | -1.05(-1.73%) |
Jan 19, 2016 | 62.33 | 62.52 | 60.53 | 60.82 | 892,523 | -0.79(-1.28%) |
Jan 15, 2016 | 60.78 | 61.60 | 61.60 | 61.60 | 828,178 | -0.50(-0.81%) |
Jan 14, 2016 | 62.15 | 62.44 | 61.66 | 62.11 | 1,808,363 | +0.22(+0.35%) |
Jan 13, 2016 | 63.46 | 63.85 | 61.75 | 61.89 | 787,358 | -1.32(-2.08%) |
Jan 12, 2016 | 62.72 | 63.28 | 62.43 | 63.20 | 673,425 | +0.98(+1.57%) |
Jan 11, 2016 | 62.80 | 62.98 | 61.91 | 62.23 | 1,079,894 | -0.34(-0.54%) |
Jan 08, 2016 | 63.55 | 63.77 | 62.46 | 62.56 | 1,076,462 | -0.90(-1.42%) |
Jan 07, 2016 | 63.24 | 64.60 | 63.13 | 63.47 | 960,302 | -1.00(-1.56%) |
Jan 06, 2016 | 64.17 | 64.73 | 64.02 | 64.47 | 986,744 | -0.50(-0.77%) |
Jan 05, 2016 | 64.49 | 65.29 | 64.48 | 64.97 | 520,809 | +0.48(+0.75%) |
Jan 04, 2016 | 64.94 | 64.94 | 63.98 | 64.49 | 824,095 | -1.39(-2.11%) |
Dec 31, 2015 | 66.12 | 65.88 | 65.88 | 65.88 | 367,556 | -0.42(-0.63%) |
Dec 30, 2015 | 66.36 | 67.08 | 66.21 | 66.30 | 268,705 | -0.24(-0.36%) |
Dec 29, 2015 | 66.45 | 67.02 | 66.06 | 66.54 | 292,172 | +0.43(+0.65%) |
Dec 28, 2015 | 65.92 | 66.17 | 65.55 | 66.11 | 486,700 | +0.03(+0.04%) |
Dec 24, 2015 | 65.71 | 66.08 | 66.08 | 66.08 | 266,935 | +0.16(+0.24%) |
Dec 23, 2015 | 65.57 | 66.20 | 65.37 | 65.92 | 438,788 | +0.58(+0.89%) |
Dec 22, 2015 | 65.96 | 65.98 | 65.04 | 65.34 | 840,673 | -0.39(-0.60%) |
Dec 21, 2015 | 65.96 | 66.15 | 65.10 | 65.73 | 997,542 | +0.41(+0.63%) |
Dec 18, 2015 | 64.51 | 65.65 | 64.26 | 65.32 | 2,742,929 | +0.58(+0.89%) |
Dec 17, 2015 | 65.53 | 65.53 | 64.36 | 64.75 | 799,898 | -0.54(-0.83%) |
Dec 16, 2015 | 64.84 | 65.47 | 64.02 | 65.28 | 741,448 | +1.05(+1.64%) |
Dec 15, 2015 | 64.21 | 64.35 | 63.81 | 64.23 | 1,095,515 | +0.65(+1.02%) |
Dec 14, 2015 | 62.93 | 63.64 | 62.64 | 63.59 | 1,157,620 | +0.75(+1.19%) |
Dec 11, 2015 | 63.26 | 63.56 | 62.74 | 62.84 | 656,092 | -1.05(-1.64%) |
Dec 10, 2015 | 63.45 | 64.53 | 63.16 | 63.89 | 466,764 | +0.48(+0.76%) |
Dec 09, 2015 | 64.05 | 64.52 | 63.29 | 63.40 | 838,599 | -0.97(-1.50%) |
Dec 08, 2015 | 64.10 | 64.60 | 63.66 | 64.37 | 685,878 | -0.17(-0.27%) |
Dec 07, 2015 | 65.29 | 65.66 | 64.31 | 64.55 | 803,420 | -1.10(-1.67%) |
Dec 04, 2015 | 63.63 | 65.69 | 63.63 | 65.64 | 885,139 | +2.04(+3.20%) |
Dec 03, 2015 | 64.30 | 64.60 | 63.47 | 63.60 | 678,767 | -0.68(-1.07%) |
Dec 02, 2015 | 64.36 | 64.85 | 63.98 | 64.29 | 362,585 | -0.16(-0.24%) |