Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 81.93 | 81.93 | 81.11 | 81.11 | 125,724 | -0.65(-0.79%) |
Nov 29, 2016 | 81.47 | 81.97 | 81.47 | 81.76 | 85,248 | +0.25(+0.31%) |
Nov 28, 2016 | 81.75 | 81.88 | 81.47 | 81.50 | 68,554 | -0.35(-0.42%) |
Nov 25, 2016 | 81.73 | 81.85 | 81.67 | 81.85 | 107,488 | +0.23(+0.28%) |
Nov 23, 2016 | 81.62 | 81.62 | 81.62 | 0 | -0.05(-0.06%) | |
Nov 22, 2016 | 81.68 | 81.74 | 81.36 | 81.67 | 150,293 | +0.06(+0.07%) |
Nov 21, 2016 | 81.16 | 81.62 | 81.16 | 81.62 | 85,083 | +0.70(+0.87%) |
Nov 18, 2016 | 81.24 | 81.31 | 80.85 | 80.91 | 115,652 | -0.19(-0.24%) |
Nov 17, 2016 | 80.63 | 81.12 | 80.54 | 81.10 | 281,993 | +0.52(+0.65%) |
Nov 16, 2016 | 80.02 | 80.62 | 80.02 | 80.58 | 81,640 | +0.26(+0.33%) |
Nov 15, 2016 | 79.99 | 80.38 | 79.91 | 80.32 | 110,143 | +0.64(+0.80%) |
Nov 14, 2016 | 80.51 | 80.52 | 79.39 | 79.68 | 125,112 | -0.73(-0.91%) |
Nov 11, 2016 | 80.39 | 80.52 | 80.04 | 80.41 | 79,086 | -0.17(-0.21%) |
Nov 10, 2016 | 81.49 | 81.61 | 79.90 | 80.58 | 317,085 | -0.60(-0.74%) |
Nov 09, 2016 | 79.82 | 81.32 | 79.82 | 81.18 | 266,241 | +0.34(+0.42%) |
Nov 08, 2016 | 80.26 | 81.10 | 80.18 | 80.85 | 111,369 | +0.46(+0.57%) |
Nov 07, 2016 | 79.71 | 80.39 | 79.69 | 80.39 | 84,128 | +1.77(+2.25%) |
Nov 04, 2016 | 78.62 | 79.12 | 78.58 | 78.62 | 142,477 | -0.07(-0.08%) |
Nov 03, 2016 | 79.16 | 79.24 | 78.59 | 78.69 | 86,398 | -0.45(-0.57%) |
Nov 02, 2016 | 79.47 | 79.75 | 79.03 | 79.14 | 115,506 | -0.58(-0.73%) |
Nov 01, 2016 | 80.42 | 80.44 | 79.20 | 79.72 | 164,618 | -0.61(-0.76%) |
Oct 31, 2016 | 80.56 | 80.62 | 80.30 | 80.33 | 89,172 | -0.10(-0.13%) |
Oct 28, 2016 | 80.61 | 81.06 | 80.29 | 80.43 | 71,750 | -0.39(-0.49%) |
Oct 27, 2016 | 81.46 | 81.48 | 80.71 | 80.83 | 70,862 | -0.28(-0.35%) |
Oct 26, 2016 | 81.09 | 81.32 | 80.88 | 81.11 | 79,952 | -0.42(-0.52%) |
Oct 25, 2016 | 81.98 | 81.98 | 81.50 | 81.53 | 86,415 | -0.55(-0.68%) |
Oct 24, 2016 | 81.94 | 82.13 | 81.93 | 82.08 | 49,624 | +0.55(+0.68%) |
Oct 21, 2016 | 81.09 | 81.55 | 81.00 | 81.53 | 176,785 | +0.20(+0.24%) |
Oct 20, 2016 | 81.23 | 81.47 | 81.04 | 81.33 | 73,282 | +0.00(+0.00%) |
Oct 19, 2016 | 81.24 | 81.46 | 81.16 | 81.33 | 319,133 | +0.22(+0.27%) |
Oct 18, 2016 | 81.27 | 81.40 | 81.03 | 81.12 | 82,410 | +0.58(+0.72%) |
Oct 17, 2016 | 80.93 | 80.93 | 80.52 | 80.54 | 185,877 | -0.34(-0.42%) |
Oct 14, 2016 | 81.28 | 81.38 | 80.87 | 80.87 | 148,582 | +0.00(+0.00%) |
Oct 13, 2016 | 80.58 | 81.12 | 80.24 | 80.87 | 87,460 | -0.23(-0.28%) |
Oct 12, 2016 | 81.06 | 81.33 | 80.93 | 81.10 | 48,222 | +0.15(+0.19%) |
Oct 11, 2016 | 81.79 | 81.79 | 80.66 | 80.95 | 73,566 | -1.02(-1.25%) |
Oct 10, 2016 | 81.92 | 82.15 | 81.92 | 81.97 | 40,595 | +0.38(+0.46%) |
Oct 07, 2016 | 81.97 | 81.97 | 81.30 | 81.60 | 53,650 | -0.25(-0.31%) |
Oct 06, 2016 | 81.75 | 81.99 | 81.55 | 81.85 | 48,401 | +0.04(+0.05%) |
Oct 05, 2016 | 81.85 | 81.98 | 81.72 | 81.81 | 56,790 | +0.20(+0.24%) |
Oct 04, 2016 | 82.10 | 82.20 | 81.42 | 81.62 | 57,847 | -0.36(-0.44%) |
Oct 03, 2016 | 82.05 | 82.08 | 81.67 | 81.97 | 86,099 | -0.18(-0.22%) |
Sep 30, 2016 | 81.88 | 82.40 | 81.79 | 82.15 | 77,576 | +0.55(+0.68%) |
Sep 29, 2016 | 82.15 | 82.33 | 81.40 | 81.60 | 65,087 | -0.69(-0.83%) |
Sep 28, 2016 | 82.10 | 82.31 | 81.81 | 82.28 | 101,867 | +0.22(+0.26%) |
Sep 27, 2016 | 81.55 | 82.08 | 81.25 | 82.07 | 91,660 | +0.53(+0.64%) |
Sep 26, 2016 | 81.79 | 81.87 | 81.42 | 81.54 | 99,630 | -0.60(-0.73%) |
Sep 23, 2016 | 82.46 | 82.53 | 82.13 | 82.14 | 108,773 | -0.56(-0.68%) |
Sep 22, 2016 | 82.52 | 82.81 | 82.49 | 82.70 | 73,635 | +0.64(+0.78%) |
Sep 21, 2016 | 81.55 | 82.12 | 81.10 | 82.06 | 72,128 | +0.81(+1.00%) |
Sep 20, 2016 | 81.37 | 81.50 | 81.17 | 81.25 | 63,695 | +0.22(+0.27%) |
Sep 19, 2016 | 81.41 | 81.61 | 80.90 | 81.03 | 59,845 | -0.10(-0.13%) |
Sep 16, 2016 | 81.19 | 81.22 | 80.86 | 81.14 | 60,826 | -0.24(-0.30%) |
Sep 15, 2016 | 80.54 | 81.53 | 80.46 | 81.38 | 87,030 | +0.85(+1.06%) |
Sep 14, 2016 | 80.32 | 80.97 | 80.31 | 80.53 | 167,921 | +0.27(+0.34%) |
Sep 13, 2016 | 80.84 | 80.96 | 80.04 | 80.26 | 75,465 | -0.96(-1.19%) |
Sep 12, 2016 | 79.59 | 81.32 | 79.52 | 81.22 | 182,500 | +1.34(+1.67%) |
Sep 09, 2016 | 81.39 | 81.40 | 79.88 | 79.88 | 151,216 | -2.11(-2.58%) |
Sep 08, 2016 | 82.18 | 82.18 | 81.82 | 82.00 | 50,952 | -0.41(-0.50%) |
Sep 07, 2016 | 82.31 | 82.42 | 82.09 | 82.41 | 56,803 | +0.07(+0.08%) |
Sep 06, 2016 | 82.08 | 82.34 | 81.90 | 82.34 | 57,339 | +0.43(+0.53%) |
Sep 02, 2016 | 82.00 | 81.91 | 81.91 | 81.91 | 55,591 | +0.27(+0.33%) |
Sep 01, 2016 | 81.60 | 81.65 | 81.19 | 81.64 | 58,525 | +0.11(+0.14%) |
Aug 31, 2016 | 81.57 | 81.59 | 81.24 | 81.53 | 65,472 | -0.12(-0.15%) |
Aug 30, 2016 | 81.87 | 81.99 | 81.46 | 81.65 | 51,165 | -0.34(-0.41%) |
Aug 29, 2016 | 81.73 | 82.10 | 81.73 | 81.99 | 51,127 | +0.31(+0.38%) |
Aug 26, 2016 | 81.80 | 82.33 | 81.33 | 81.68 | 72,270 | -0.06(-0.07%) |
Aug 25, 2016 | 81.74 | 82.01 | 81.59 | 81.73 | 60,263 | -0.12(-0.15%) |
Aug 24, 2016 | 82.46 | 82.46 | 81.68 | 81.86 | 83,975 | -0.61(-0.74%) |
Aug 23, 2016 | 82.54 | 82.72 | 82.46 | 82.46 | 57,223 | +0.13(+0.16%) |
Aug 22, 2016 | 82.22 | 82.45 | 82.11 | 82.33 | 57,599 | +0.01(+0.01%) |
Aug 19, 2016 | 82.26 | 82.35 | 82.04 | 82.32 | 68,318 | -0.07(-0.09%) |
Aug 18, 2016 | 82.37 | 82.48 | 82.27 | 82.40 | 66,508 | +0.06(+0.07%) |
Aug 17, 2016 | 82.21 | 82.40 | 81.86 | 82.34 | 64,853 | +0.07(+0.09%) |
Aug 16, 2016 | 82.51 | 82.53 | 82.26 | 82.27 | 59,241 | -0.43(-0.52%) |
Aug 15, 2016 | 82.55 | 82.83 | 82.55 | 82.70 | 54,180 | +0.27(+0.33%) |
Aug 12, 2016 | 82.40 | 82.53 | 82.29 | 82.43 | 70,980 | -0.09(-0.11%) |
Aug 11, 2016 | 82.32 | 82.60 | 82.29 | 82.52 | 53,050 | +0.36(+0.43%) |
Aug 10, 2016 | 82.31 | 82.34 | 82.00 | 82.17 | 54,169 | -0.09(-0.11%) |
Aug 09, 2016 | 82.08 | 82.47 | 82.08 | 82.26 | 64,768 | +0.19(+0.23%) |
Aug 08, 2016 | 82.29 | 82.29 | 81.92 | 82.07 | 57,211 | -0.13(-0.16%) |
Aug 05, 2016 | 81.98 | 82.30 | 81.85 | 82.20 | 58,274 | +0.39(+0.48%) |
Aug 04, 2016 | 81.67 | 81.86 | 81.45 | 81.81 | 60,057 | +0.15(+0.18%) |
Aug 03, 2016 | 81.39 | 81.66 | 81.34 | 81.66 | 60,401 | +0.21(+0.25%) |
Aug 02, 2016 | 81.91 | 81.95 | 81.09 | 81.45 | 76,786 | -0.55(-0.67%) |
Aug 01, 2016 | 81.74 | 82.20 | 81.73 | 82.01 | 142,570 | +0.25(+0.31%) |
Jul 29, 2016 | 81.64 | 81.94 | 81.46 | 81.75 | 80,201 | +0.22(+0.26%) |
Jul 28, 2016 | 81.37 | 81.67 | 81.18 | 81.54 | 83,146 | +0.27(+0.33%) |
Jul 27, 2016 | 81.36 | 81.42 | 80.90 | 81.27 | 87,223 | +0.27(+0.33%) |
Jul 26, 2016 | 80.96 | 81.23 | 80.62 | 81.00 | 52,896 | -0.08(-0.10%) |
Jul 25, 2016 | 81.21 | 81.28 | 80.87 | 81.08 | 68,698 | -0.18(-0.22%) |
Jul 22, 2016 | 81.01 | 81.29 | 80.85 | 81.26 | 61,550 | +0.30(+0.37%) |
Jul 21, 2016 | 81.31 | 81.35 | 80.76 | 80.96 | 87,996 | -0.36(-0.45%) |
Jul 20, 2016 | 81.05 | 81.38 | 80.93 | 81.32 | 493,196 | +0.44(+0.54%) |
Jul 19, 2016 | 80.76 | 80.94 | 80.67 | 80.88 | 78,645 | -0.13(-0.16%) |
Jul 18, 2016 | 80.78 | 81.11 | 80.70 | 81.01 | 74,401 | +0.35(+0.43%) |
Jul 15, 2016 | 81.01 | 81.01 | 80.56 | 80.67 | 105,786 | -0.15(-0.19%) |
Jul 14, 2016 | 80.82 | 80.94 | 80.58 | 80.82 | 211,663 | +0.51(+0.63%) |
Jul 13, 2016 | 80.63 | 80.76 | 80.22 | 80.31 | 134,032 | -0.18(-0.22%) |
Jul 12, 2016 | 80.43 | 80.63 | 80.29 | 80.49 | 107,393 | +0.43(+0.54%) |
Jul 11, 2016 | 79.97 | 80.34 | 79.89 | 80.06 | 90,981 | +0.29(+0.36%) |
Jul 08, 2016 | 79.10 | 79.84 | 78.63 | 79.77 | 88,768 | +1.14(+1.45%) |
Jul 07, 2016 | 78.56 | 78.80 | 78.31 | 78.63 | 68,046 | +0.10(+0.13%) |
Jul 06, 2016 | 77.93 | 78.55 | 77.66 | 78.53 | 71,142 | +0.45(+0.58%) |
Jul 05, 2016 | 78.02 | 78.17 | 77.77 | 78.08 | 65,143 | -0.35(-0.44%) |
Jul 01, 2016 | 78.05 | 78.42 | 78.42 | 78.42 | 95,360 | +0.36(+0.46%) |
Jun 30, 2016 | 77.41 | 78.07 | 77.24 | 78.07 | 75,399 | +0.80(+1.04%) |
Jun 29, 2016 | 76.67 | 77.42 | 76.67 | 77.26 | 89,196 | +1.16(+1.52%) |
Jun 28, 2016 | 75.52 | 76.10 | 75.35 | 76.10 | 111,329 | +1.47(+1.97%) |
Jun 27, 2016 | 75.29 | 75.32 | 74.29 | 74.64 | 168,709 | -1.23(-1.62%) |
Jun 24, 2016 | 75.92 | 77.19 | 75.68 | 75.86 | 219,788 | -2.76(-3.51%) |
Jun 23, 2016 | 78.36 | 78.62 | 78.07 | 78.62 | 112,306 | +0.89(+1.14%) |
Jun 22, 2016 | 78.03 | 78.26 | 77.67 | 77.73 | 97,272 | -0.15(-0.19%) |
Jun 21, 2016 | 78.19 | 78.19 | 77.70 | 77.88 | 62,032 | +0.07(+0.09%) |
Jun 20, 2016 | 78.41 | 78.41 | 77.81 | 77.81 | 47,329 | +0.46(+0.59%) |
Jun 17, 2016 | 77.90 | 77.90 | 77.13 | 77.36 | 77,551 | -0.55(-0.71%) |
Jun 16, 2016 | 77.36 | 77.97 | 76.92 | 77.90 | 82,263 | +0.10(+0.13%) |
Jun 15, 2016 | 78.19 | 78.25 | 77.69 | 77.80 | 56,039 | -0.07(-0.10%) |
Jun 14, 2016 | 77.68 | 78.02 | 77.40 | 77.88 | 67,766 | +0.00(+0.00%) |
Jun 13, 2016 | 78.21 | 78.58 | 77.85 | 77.88 | 61,580 | -0.48(-0.62%) |
Jun 10, 2016 | 78.50 | 78.58 | 78.13 | 78.36 | 64,002 | -0.75(-0.95%) |
Jun 09, 2016 | 78.85 | 79.19 | 78.85 | 79.12 | 92,894 | -0.09(-0.12%) |
Jun 08, 2016 | 79.03 | 79.27 | 78.92 | 79.21 | 60,345 | +0.26(+0.33%) |
Jun 07, 2016 | 79.01 | 79.21 | 78.91 | 78.95 | 70,113 | -0.04(-0.05%) |
Jun 06, 2016 | 78.96 | 79.10 | 78.70 | 78.99 | 107,491 | +0.23(+0.30%) |
Jun 03, 2016 | 78.92 | 78.92 | 78.24 | 78.75 | 76,880 | -0.11(-0.14%) |
Jun 02, 2016 | 78.55 | 78.86 | 78.24 | 78.86 | 114,859 | +0.19(+0.24%) |
Jun 01, 2016 | 78.29 | 78.75 | 78.27 | 78.68 | 51,119 | +0.11(+0.14%) |
May 31, 2016 | 78.73 | 78.86 | 78.30 | 78.57 | 65,317 | -0.14(-0.18%) |
May 27, 2016 | 78.35 | 78.71 | 78.71 | 78.71 | 63,412 | +0.32(+0.40%) |
May 26, 2016 | 78.33 | 78.47 | 78.19 | 78.39 | 69,714 | +0.13(+0.17%) |
May 25, 2016 | 78.16 | 78.39 | 78.04 | 78.26 | 69,860 | +0.37(+0.48%) |
May 24, 2016 | 77.11 | 77.96 | 77.11 | 77.89 | 54,693 | +1.16(+1.51%) |
May 23, 2016 | 76.80 | 77.01 | 76.67 | 76.73 | 57,802 | -0.07(-0.08%) |
May 20, 2016 | 76.40 | 77.02 | 76.39 | 76.80 | 51,566 | +0.63(+0.83%) |
May 19, 2016 | 76.18 | 76.31 | 75.73 | 76.16 | 137,396 | -0.43(-0.56%) |
May 18, 2016 | 76.40 | 77.06 | 76.07 | 76.59 | 76,543 | +0.02(+0.02%) |
May 17, 2016 | 77.29 | 77.42 | 76.36 | 76.57 | 73,849 | -0.86(-1.11%) |
May 16, 2016 | 76.73 | 77.62 | 76.73 | 77.43 | 63,013 | +0.82(+1.07%) |
May 13, 2016 | 77.02 | 77.25 | 76.51 | 76.61 | 47,105 | -0.53(-0.69%) |
May 12, 2016 | 77.63 | 77.63 | 76.67 | 77.14 | 78,866 | -0.07(-0.10%) |
May 11, 2016 | 77.84 | 77.93 | 77.21 | 77.22 | 57,896 | -0.91(-1.17%) |
May 10, 2016 | 77.52 | 78.13 | 77.50 | 78.13 | 60,995 | +0.96(+1.24%) |
May 09, 2016 | 77.06 | 77.38 | 76.88 | 77.17 | 54,781 | +0.34(+0.44%) |
May 06, 2016 | 76.24 | 76.87 | 76.16 | 76.83 | 64,353 | +0.29(+0.38%) |
May 05, 2016 | 76.78 | 76.86 | 76.40 | 76.54 | 63,079 | +0.00(+0.00%) |
May 04, 2016 | 76.54 | 76.81 | 76.39 | 76.54 | 175,237 | -0.34(-0.44%) |
May 03, 2016 | 77.08 | 77.24 | 76.65 | 76.88 | 105,528 | -0.66(-0.85%) |
May 02, 2016 | 77.05 | 77.57 | 76.95 | 77.54 | 56,059 | +0.65(+0.85%) |
Apr 29, 2016 | 77.13 | 77.17 | 76.29 | 76.89 | 217,131 | -0.22(-0.29%) |
Apr 28, 2016 | 77.63 | 78.18 | 76.96 | 77.11 | 261,123 | -0.59(-0.76%) |
Apr 27, 2016 | 77.54 | 77.87 | 77.23 | 77.70 | 195,367 | -0.35(-0.45%) |
Apr 26, 2016 | 78.23 | 78.39 | 77.83 | 78.05 | 72,432 | -0.09(-0.12%) |
Apr 25, 2016 | 77.92 | 78.15 | 77.78 | 78.15 | 74,146 | -0.09(-0.12%) |
Apr 22, 2016 | 78.11 | 78.39 | 77.75 | 78.24 | 108,306 | -0.25(-0.32%) |
Apr 21, 2016 | 78.73 | 78.88 | 78.34 | 78.49 | 82,299 | -0.24(-0.31%) |
Apr 20, 2016 | 78.75 | 79.02 | 78.53 | 78.73 | 88,317 | +0.01(+0.01%) |
Apr 19, 2016 | 78.98 | 79.00 | 78.39 | 78.73 | 74,524 | -0.16(-0.20%) |
Apr 18, 2016 | 78.32 | 78.90 | 78.25 | 78.88 | 78,579 | +0.44(+0.56%) |
Apr 15, 2016 | 78.56 | 78.58 | 78.29 | 78.45 | 49,498 | -0.11(-0.14%) |
Apr 14, 2016 | 78.59 | 78.81 | 78.45 | 78.56 | 68,224 | +0.00(+0.00%) |
Apr 13, 2016 | 78.33 | 78.56 | 78.16 | 78.56 | 72,287 | +0.71(+0.91%) |
Apr 12, 2016 | 77.23 | 77.99 | 77.00 | 77.85 | 84,924 | +0.69(+0.89%) |
Apr 11, 2016 | 77.78 | 77.97 | 77.14 | 77.16 | 87,502 | -0.30(-0.39%) |
Apr 08, 2016 | 77.86 | 77.97 | 77.20 | 77.46 | 66,099 | +0.07(+0.08%) |
Apr 07, 2016 | 77.86 | 77.96 | 77.08 | 77.39 | 81,056 | -0.91(-1.17%) |
Apr 06, 2016 | 77.40 | 78.31 | 77.36 | 78.31 | 96,534 | +1.06(+1.38%) |
Apr 05, 2016 | 77.31 | 77.59 | 77.12 | 77.24 | 115,595 | -0.75(-0.96%) |
Apr 04, 2016 | 78.24 | 78.29 | 77.90 | 77.99 | 66,060 | -0.17(-0.21%) |
Apr 01, 2016 | 77.11 | 78.21 | 76.94 | 78.16 | 68,209 | +0.68(+0.88%) |
Mar 31, 2016 | 77.62 | 77.78 | 77.39 | 77.48 | 97,237 | -0.18(-0.23%) |
Mar 30, 2016 | 77.70 | 78.02 | 77.50 | 77.65 | 92,500 | +0.35(+0.46%) |
Mar 29, 2016 | 76.24 | 77.33 | 76.22 | 77.30 | 93,931 | +0.94(+1.23%) |
Mar 28, 2016 | 76.56 | 76.61 | 76.27 | 76.36 | 95,551 | +0.02(+0.02%) |
Mar 24, 2016 | 75.87 | 76.34 | 76.34 | 76.34 | 72,747 | +0.02(+0.02%) |
Mar 23, 2016 | 76.60 | 76.68 | 76.27 | 76.32 | 78,816 | -0.49(-0.64%) |
Mar 22, 2016 | 76.36 | 77.01 | 76.36 | 76.81 | 104,735 | +0.10(+0.13%) |
Mar 21, 2016 | 76.45 | 76.81 | 76.44 | 76.71 | 70,099 | +0.16(+0.21%) |
Mar 18, 2016 | 76.61 | 76.66 | 76.28 | 76.55 | 128,197 | +0.27(+0.35%) |
Mar 17, 2016 | 75.79 | 76.47 | 75.67 | 76.28 | 101,772 | +0.38(+0.50%) |
Mar 16, 2016 | 75.27 | 76.07 | 75.23 | 75.90 | 94,470 | +0.54(+0.71%) |
Mar 15, 2016 | 75.14 | 75.41 | 75.00 | 75.36 | 68,800 | -0.04(-0.05%) |
Mar 14, 2016 | 75.13 | 75.58 | 75.13 | 75.40 | 84,125 | +0.10(+0.14%) |
Mar 11, 2016 | 74.70 | 75.33 | 74.70 | 75.30 | 141,202 | +1.26(+1.71%) |
Mar 10, 2016 | 74.23 | 74.67 | 73.31 | 74.03 | 359,322 | +0.05(+0.06%) |
Mar 09, 2016 | 74.01 | 74.02 | 73.60 | 73.99 | 275,408 | +0.27(+0.37%) |
Mar 08, 2016 | 73.98 | 74.35 | 73.61 | 73.72 | 110,082 | -0.69(-0.92%) |
Mar 07, 2016 | 74.20 | 74.69 | 73.99 | 74.41 | 152,997 | -0.20(-0.26%) |
Mar 04, 2016 | 74.60 | 75.04 | 74.17 | 74.60 | 719,440 | +0.19(+0.25%) |
Mar 03, 2016 | 74.15 | 74.42 | 73.89 | 74.41 | 210,473 | +0.13(+0.18%) |
Mar 02, 2016 | 74.15 | 74.30 | 73.80 | 74.28 | 341,697 | -0.05(-0.06%) |
Mar 01, 2016 | 72.97 | 74.33 | 72.78 | 74.33 | 108,160 | +1.93(+2.67%) |
Feb 29, 2016 | 72.90 | 73.37 | 72.39 | 72.40 | 145,259 | -0.56(-0.76%) |
Feb 26, 2016 | 73.49 | 73.52 | 72.88 | 72.96 | 113,971 | -0.15(-0.20%) |
Feb 25, 2016 | 72.51 | 73.10 | 72.05 | 73.10 | 131,923 | +0.85(+1.17%) |
Feb 24, 2016 | 71.18 | 72.36 | 70.68 | 72.26 | 120,569 | +0.41(+0.57%) |
Feb 23, 2016 | 72.55 | 72.63 | 71.80 | 71.85 | 138,079 | -0.85(-1.16%) |
Feb 22, 2016 | 72.31 | 72.75 | 72.29 | 72.70 | 219,846 | +1.04(+1.45%) |
Feb 19, 2016 | 71.15 | 71.67 | 70.90 | 71.66 | 134,568 | +0.19(+0.26%) |
Feb 18, 2016 | 72.18 | 72.18 | 71.32 | 71.47 | 413,157 | -0.56(-0.77%) |
Feb 17, 2016 | 71.22 | 72.17 | 71.14 | 72.03 | 127,840 | +1.36(+1.92%) |
Feb 16, 2016 | 70.22 | 70.68 | 69.88 | 70.67 | 105,764 | +1.29(+1.86%) |
Feb 12, 2016 | 69.00 | 69.38 | 69.38 | 69.38 | 132,430 | +1.14(+1.67%) |
Feb 11, 2016 | 67.81 | 68.69 | 67.48 | 68.24 | 262,005 | -0.58(-0.84%) |
Feb 10, 2016 | 69.19 | 70.06 | 68.77 | 68.81 | 107,560 | +0.09(+0.14%) |
Feb 09, 2016 | 67.80 | 69.35 | 67.78 | 68.72 | 134,020 | +0.02(+0.03%) |
Feb 08, 2016 | 68.79 | 68.96 | 67.58 | 68.70 | 191,793 | -1.17(-1.67%) |
Feb 05, 2016 | 71.62 | 71.62 | 69.61 | 69.87 | 404,222 | -2.12(-2.94%) |
Feb 04, 2016 | 71.84 | 72.45 | 71.36 | 71.99 | 131,692 | -0.02(-0.03%) |
Feb 03, 2016 | 72.29 | 72.36 | 70.75 | 72.01 | 174,809 | +0.17(+0.23%) |
Feb 02, 2016 | 72.67 | 72.67 | 71.64 | 71.84 | 136,753 | -1.23(-1.68%) |
Feb 01, 2016 | 72.47 | 73.35 | 72.26 | 73.07 | 108,463 | +0.24(+0.33%) |
Jan 29, 2016 | 71.39 | 72.83 | 71.35 | 72.83 | 96,136 | +1.42(+1.99%) |
Jan 28, 2016 | 71.80 | 71.90 | 70.51 | 71.41 | 129,671 | +0.59(+0.84%) |
Jan 27, 2016 | 71.86 | 72.11 | 70.40 | 70.81 | 131,795 | -1.32(-1.83%) |
Jan 26, 2016 | 71.72 | 72.26 | 71.39 | 72.13 | 86,336 | +0.68(+0.95%) |
Jan 25, 2016 | 72.28 | 72.45 | 71.38 | 71.45 | 141,489 | -0.95(-1.31%) |
Jan 22, 2016 | 71.88 | 72.46 | 71.75 | 72.40 | 119,939 | +1.69(+2.39%) |
Jan 21, 2016 | 70.57 | 71.50 | 69.89 | 70.71 | 243,441 | +0.33(+0.46%) |
Jan 20, 2016 | 69.80 | 71.02 | 68.27 | 70.38 | 395,227 | -0.53(-0.75%) |
Jan 19, 2016 | 71.70 | 71.75 | 70.29 | 70.91 | 253,562 | +0.08(+0.12%) |
Jan 15, 2016 | 70.33 | 70.83 | 70.83 | 70.83 | 222,548 | -1.53(-2.12%) |
Jan 14, 2016 | 71.52 | 72.94 | 70.53 | 72.36 | 298,309 | +1.20(+1.68%) |
Jan 13, 2016 | 73.66 | 73.66 | 71.09 | 71.16 | 169,694 | -2.22(-3.02%) |
Jan 12, 2016 | 73.31 | 73.67 | 72.45 | 73.38 | 222,240 | +0.76(+1.05%) |
Jan 11, 2016 | 72.87 | 73.08 | 71.71 | 72.62 | 154,056 | +0.14(+0.19%) |
Jan 08, 2016 | 73.82 | 73.92 | 72.37 | 72.48 | 173,923 | -0.67(-0.91%) |
Jan 07, 2016 | 73.66 | 74.50 | 73.03 | 73.15 | 245,540 | -1.91(-2.55%) |
Jan 06, 2016 | 74.58 | 75.48 | 74.58 | 75.06 | 172,908 | -0.71(-0.94%) |
Jan 05, 2016 | 76.00 | 76.13 | 75.39 | 75.78 | 141,582 | -0.01(-0.02%) |
Jan 04, 2016 | 75.75 | 75.79 | 74.93 | 75.79 | 213,189 | -1.34(-1.73%) |
Dec 31, 2015 | 77.67 | 77.13 | 77.13 | 77.13 | 130,277 | -0.82(-1.05%) |
Dec 30, 2015 | 78.44 | 78.44 | 77.94 | 77.94 | 87,692 | -0.58(-0.73%) |
Dec 29, 2015 | 77.94 | 78.65 | 77.94 | 78.52 | 73,521 | +0.95(+1.22%) |
Dec 28, 2015 | 77.40 | 77.57 | 77.07 | 77.57 | 107,886 | -0.10(-0.13%) |
Dec 24, 2015 | 77.81 | 77.67 | 77.67 | 77.67 | 164,730 | -0.05(-0.06%) |
Dec 23, 2015 | 77.41 | 77.74 | 77.32 | 77.72 | 108,843 | +0.77(+1.00%) |
Dec 22, 2015 | 76.77 | 77.10 | 76.44 | 76.95 | 124,447 | +0.52(+0.68%) |
Dec 21, 2015 | 76.36 | 76.49 | 75.83 | 76.43 | 88,192 | +0.60(+0.80%) |
Dec 18, 2015 | 76.93 | 76.95 | 75.81 | 75.83 | 148,580 | -1.43(-1.85%) |
Dec 17, 2015 | 78.65 | 78.65 | 77.26 | 77.26 | 118,412 | -1.18(-1.51%) |
Dec 16, 2015 | 77.88 | 78.55 | 77.24 | 78.44 | 145,816 | +1.11(+1.44%) |
Dec 15, 2015 | 77.47 | 77.85 | 77.28 | 77.33 | 180,976 | +0.48(+0.63%) |
Dec 14, 2015 | 76.41 | 76.85 | 75.59 | 76.85 | 176,863 | +0.44(+0.58%) |
Dec 11, 2015 | 77.21 | 77.30 | 76.24 | 76.40 | 484,831 | -1.66(-2.13%) |
Dec 10, 2015 | 77.93 | 78.56 | 77.78 | 78.07 | 152,257 | +0.24(+0.31%) |
Dec 09, 2015 | 78.46 | 79.08 | 77.41 | 77.83 | 525,061 | -0.93(-1.19%) |
Dec 08, 2015 | 78.23 | 78.99 | 78.12 | 78.76 | 124,308 | -0.18(-0.22%) |
Dec 07, 2015 | 79.37 | 79.37 | 78.54 | 78.94 | 144,819 | -0.55(-0.69%) |
Dec 04, 2015 | 78.06 | 79.57 | 78.06 | 79.48 | 86,420 | +1.63(+2.09%) |
Dec 03, 2015 | 79.35 | 79.35 | 77.52 | 77.85 | 100,978 | -1.24(-1.57%) |
Dec 02, 2015 | 79.73 | 79.95 | 78.99 | 79.09 | 114,631 | -0.71(-0.89%) |