Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 80.61 | 80.61 | 80.61 | 0 | -0.15(-0.19%) | |
Dec 29, 2016 | 80.85 | 81.06 | 80.15 | 80.76 | 237,371 | -0.19(-0.24%) |
Dec 28, 2016 | 81.92 | 82.05 | 80.89 | 80.95 | 260,319 | -0.84(-1.03%) |
Dec 27, 2016 | 81.63 | 82.08 | 81.63 | 81.79 | 264,849 | +0.22(+0.27%) |
Dec 23, 2016 | 81.57 | 81.57 | 81.57 | 0 | -0.13(-0.16%) | |
Dec 22, 2016 | 81.33 | 81.85 | 81.24 | 81.70 | 233,671 | +0.33(+0.41%) |
Dec 21, 2016 | 81.51 | 81.70 | 81.07 | 81.37 | 367,393 | +0.11(+0.13%) |
Dec 20, 2016 | 81.74 | 81.94 | 81.05 | 81.26 | 393,740 | -0.11(-0.13%) |
Dec 19, 2016 | 81.74 | 81.75 | 81.17 | 81.37 | 324,497 | -0.34(-0.41%) |
Dec 16, 2016 | 81.92 | 81.92 | 81.30 | 81.71 | 485,426 | +0.47(+0.58%) |
Dec 15, 2016 | 80.57 | 81.45 | 80.12 | 81.24 | 441,710 | +0.34(+0.42%) |
Dec 14, 2016 | 82.28 | 82.56 | 80.72 | 80.90 | 549,505 | -1.94(-2.34%) |
Dec 13, 2016 | 82.71 | 83.35 | 81.69 | 82.84 | 502,224 | +1.00(+1.22%) |
Dec 12, 2016 | 83.53 | 83.54 | 81.59 | 81.84 | 498,367 | +0.43(+0.53%) |
Dec 09, 2016 | 81.47 | 81.50 | 80.97 | 81.41 | 281,992 | +0.29(+0.36%) |
Dec 08, 2016 | 80.75 | 81.17 | 80.21 | 81.12 | 387,070 | +0.56(+0.69%) |
Dec 07, 2016 | 80.06 | 80.67 | 79.89 | 80.56 | 308,840 | +0.43(+0.54%) |
Dec 06, 2016 | 79.51 | 80.32 | 79.11 | 80.13 | 222,026 | +0.01(+0.01%) |
Dec 05, 2016 | 80.19 | 80.76 | 79.80 | 80.12 | 384,554 | +0.68(+0.86%) |
Dec 02, 2016 | 79.34 | 79.79 | 78.93 | 79.44 | 238,625 | +0.11(+0.14%) |
Dec 01, 2016 | 80.42 | 80.80 | 79.20 | 79.34 | 659,687 | +0.26(+0.33%) |
Nov 30, 2016 | 77.71 | 79.69 | 77.49 | 79.08 | 738,990 | +4.31(+5.77%) |
Nov 29, 2016 | 74.24 | 75.20 | 74.02 | 74.76 | 297,186 | -1.04(-1.37%) |
Nov 28, 2016 | 77.31 | 77.31 | 75.69 | 75.81 | 291,928 | -1.19(-1.54%) |
Nov 25, 2016 | 77.08 | 77.16 | 76.57 | 76.99 | 113,766 | -0.41(-0.52%) |
Nov 23, 2016 | 77.40 | 77.40 | 77.40 | 0 | +0.37(+0.48%) | |
Nov 22, 2016 | 77.22 | 77.46 | 76.11 | 77.03 | 401,491 | -0.02(-0.03%) |
Nov 21, 2016 | 76.30 | 77.08 | 76.27 | 77.05 | 781,444 | +1.82(+2.41%) |
Nov 18, 2016 | 75.26 | 75.57 | 74.79 | 75.24 | 232,928 | +0.37(+0.49%) |
Nov 17, 2016 | 75.90 | 76.44 | 74.66 | 74.87 | 269,337 | -0.42(-0.56%) |
Nov 16, 2016 | 75.69 | 76.14 | 75.08 | 75.29 | 270,443 | -0.54(-0.72%) |
Nov 15, 2016 | 74.46 | 75.88 | 74.36 | 75.84 | 360,443 | +2.10(+2.85%) |
Nov 14, 2016 | 73.25 | 73.77 | 72.63 | 73.74 | 241,124 | +0.40(+0.54%) |
Nov 11, 2016 | 74.22 | 74.22 | 72.68 | 73.34 | 399,374 | -1.15(-1.54%) |
Nov 10, 2016 | 74.29 | 75.13 | 73.99 | 74.49 | 508,757 | +0.21(+0.28%) |
Nov 09, 2016 | 71.82 | 74.72 | 71.82 | 74.28 | 521,508 | +1.46(+2.00%) |
Nov 08, 2016 | 72.36 | 73.27 | 72.23 | 72.83 | 300,811 | +0.15(+0.20%) |
Nov 07, 2016 | 72.23 | 72.70 | 72.06 | 72.68 | 286,754 | +1.53(+2.15%) |
Nov 04, 2016 | 71.26 | 71.85 | 70.67 | 71.15 | 276,781 | -0.36(-0.50%) |
Nov 03, 2016 | 71.37 | 71.78 | 70.92 | 71.51 | 245,762 | +0.25(+0.35%) |
Nov 02, 2016 | 71.46 | 71.63 | 70.38 | 71.26 | 464,714 | -0.84(-1.17%) |
Nov 01, 2016 | 72.44 | 72.81 | 71.28 | 72.10 | 306,504 | +0.05(+0.07%) |
Oct 31, 2016 | 72.75 | 72.99 | 71.92 | 72.04 | 193,501 | -0.91(-1.25%) |
Oct 28, 2016 | 73.33 | 74.21 | 72.60 | 72.96 | 270,982 | -0.53(-0.72%) |
Oct 27, 2016 | 74.08 | 74.16 | 73.45 | 73.48 | 177,659 | -0.25(-0.34%) |
Oct 26, 2016 | 72.93 | 74.08 | 72.83 | 73.74 | 310,344 | +0.11(+0.15%) |
Oct 25, 2016 | 74.00 | 74.90 | 73.58 | 73.63 | 126,831 | -0.57(-0.76%) |
Oct 24, 2016 | 74.52 | 74.69 | 73.37 | 74.20 | 184,721 | -0.27(-0.36%) |
Oct 21, 2016 | 74.38 | 74.58 | 73.99 | 74.47 | 169,960 | -0.47(-0.62%) |
Oct 20, 2016 | 74.66 | 75.19 | 74.14 | 74.93 | 287,759 | -0.07(-0.09%) |
Oct 19, 2016 | 74.42 | 75.57 | 74.42 | 75.00 | 227,960 | +1.06(+1.44%) |
Oct 18, 2016 | 74.40 | 74.55 | 73.65 | 73.94 | 138,959 | +0.26(+0.35%) |
Oct 17, 2016 | 73.88 | 74.28 | 73.31 | 73.68 | 173,089 | -0.40(-0.54%) |
Oct 14, 2016 | 74.85 | 75.10 | 73.97 | 74.07 | 207,903 | -0.39(-0.52%) |
Oct 13, 2016 | 74.28 | 74.80 | 73.49 | 74.47 | 231,594 | -0.41(-0.55%) |
Oct 12, 2016 | 74.96 | 75.18 | 74.30 | 74.88 | 213,777 | -0.38(-0.51%) |
Oct 11, 2016 | 75.90 | 75.97 | 74.86 | 75.26 | 207,425 | -0.89(-1.17%) |
Oct 10, 2016 | 74.87 | 76.45 | 75.54 | 76.15 | 193,603 | +1.28(+1.71%) |
Oct 07, 2016 | 75.33 | 75.63 | 74.67 | 74.87 | 224,965 | -0.44(-0.58%) |
Oct 06, 2016 | 75.41 | 75.70 | 74.66 | 75.31 | 190,340 | +0.15(+0.20%) |
Oct 05, 2016 | 74.72 | 75.49 | 74.72 | 75.15 | 355,528 | +1.17(+1.58%) |
Oct 04, 2016 | 74.86 | 75.05 | 73.70 | 73.98 | 276,401 | -0.70(-0.94%) |
Oct 03, 2016 | 74.84 | 74.92 | 74.13 | 74.69 | 367,807 | -0.13(-0.17%) |
Sep 30, 2016 | 74.21 | 75.20 | 73.83 | 74.82 | 481,621 | +1.02(+1.38%) |
Sep 29, 2016 | 73.74 | 74.60 | 73.11 | 73.80 | 512,689 | +0.07(+0.09%) |
Sep 28, 2016 | 70.74 | 73.82 | 70.34 | 73.73 | 596,127 | +3.22(+4.56%) |
Sep 27, 2016 | 70.46 | 70.64 | 69.71 | 70.51 | 396,026 | -0.46(-0.65%) |
Sep 26, 2016 | 71.76 | 71.94 | 70.92 | 70.97 | 321,766 | -0.26(-0.37%) |
Sep 23, 2016 | 71.92 | 72.62 | 70.90 | 71.23 | 298,611 | -1.13(-1.57%) |
Sep 22, 2016 | 72.86 | 73.18 | 72.27 | 72.37 | 399,533 | +0.28(+0.39%) |
Sep 21, 2016 | 71.04 | 72.12 | 70.99 | 72.08 | 459,808 | +1.61(+2.28%) |
Sep 20, 2016 | 71.08 | 71.42 | 70.44 | 70.47 | 861,923 | -0.62(-0.87%) |
Sep 19, 2016 | 71.77 | 71.88 | 71.07 | 71.09 | 305,878 | -0.04(-0.05%) |
Sep 16, 2016 | 70.76 | 71.37 | 70.65 | 71.13 | 264,710 | -0.57(-0.80%) |
Sep 15, 2016 | 71.03 | 72.17 | 71.03 | 71.70 | 229,764 | +0.81(+1.15%) |
Sep 14, 2016 | 71.59 | 72.44 | 70.68 | 70.89 | 318,408 | -0.91(-1.26%) |
Sep 13, 2016 | 73.13 | 73.13 | 71.55 | 71.79 | 349,539 | -2.21(-2.99%) |
Sep 12, 2016 | 72.85 | 74.29 | 72.65 | 74.01 | 248,804 | +0.65(+0.89%) |
Sep 09, 2016 | 74.88 | 74.96 | 73.35 | 73.35 | 197,123 | -2.25(-2.98%) |
Sep 08, 2016 | 74.67 | 75.73 | 74.34 | 75.61 | 406,419 | +1.33(+1.79%) |
Sep 07, 2016 | 74.25 | 74.44 | 73.86 | 74.27 | 200,391 | +0.28(+0.38%) |
Sep 06, 2016 | 73.10 | 74.04 | 73.06 | 73.99 | 222,740 | +1.14(+1.57%) |
Sep 02, 2016 | 72.61 | 72.85 | 72.85 | 72.85 | 226,457 | +0.77(+1.07%) |
Sep 01, 2016 | 72.03 | 72.20 | 71.49 | 72.08 | 265,454 | -0.24(-0.34%) |
Aug 31, 2016 | 73.03 | 73.12 | 71.89 | 72.33 | 375,730 | -1.03(-1.40%) |
Aug 30, 2016 | 73.90 | 74.19 | 73.15 | 73.35 | 202,182 | -0.31(-0.42%) |
Aug 29, 2016 | 72.93 | 73.78 | 72.93 | 73.67 | 131,938 | +0.47(+0.64%) |
Aug 26, 2016 | 73.48 | 74.14 | 72.83 | 73.19 | 179,820 | -0.18(-0.25%) |
Aug 25, 2016 | 73.50 | 73.68 | 73.11 | 73.38 | 122,843 | -0.15(-0.21%) |
Aug 24, 2016 | 73.51 | 73.95 | 73.35 | 73.53 | 259,148 | -0.32(-0.43%) |
Aug 23, 2016 | 73.40 | 74.06 | 73.40 | 73.85 | 308,418 | +0.40(+0.55%) |
Aug 22, 2016 | 73.48 | 73.67 | 72.98 | 73.44 | 205,599 | -0.81(-1.10%) |
Aug 19, 2016 | 74.65 | 74.65 | 74.02 | 74.26 | 300,310 | -0.61(-0.81%) |
Aug 18, 2016 | 73.70 | 74.87 | 73.70 | 74.87 | 370,883 | +1.46(+1.99%) |
Aug 17, 2016 | 73.06 | 73.48 | 72.72 | 73.41 | 267,574 | +0.17(+0.24%) |
Aug 16, 2016 | 73.04 | 73.45 | 72.59 | 73.23 | 287,488 | +0.18(+0.25%) |
Aug 15, 2016 | 72.89 | 73.26 | 72.68 | 73.05 | 274,677 | +0.66(+0.91%) |
Aug 12, 2016 | 72.23 | 72.65 | 72.01 | 72.39 | 195,325 | +0.40(+0.55%) |
Aug 11, 2016 | 71.32 | 72.35 | 71.09 | 71.99 | 240,439 | +1.01(+1.43%) |
Aug 10, 2016 | 72.00 | 72.17 | 70.83 | 70.98 | 221,580 | -0.85(-1.19%) |
Aug 09, 2016 | 72.49 | 72.50 | 71.57 | 71.83 | 196,491 | -0.44(-0.61%) |
Aug 08, 2016 | 71.71 | 72.75 | 71.52 | 72.27 | 508,818 | +1.01(+1.42%) |
Aug 05, 2016 | 70.66 | 71.29 | 70.47 | 71.26 | 249,236 | +0.70(+0.99%) |
Aug 04, 2016 | 70.20 | 71.06 | 70.12 | 70.56 | 283,365 | +0.06(+0.09%) |
Aug 03, 2016 | 69.16 | 70.51 | 68.85 | 70.50 | 442,680 | +1.40(+2.03%) |
Aug 02, 2016 | 69.11 | 69.51 | 67.88 | 69.10 | 580,771 | +0.54(+0.79%) |
Aug 01, 2016 | 70.19 | 70.24 | 68.32 | 68.56 | 816,933 | -2.42(-3.41%) |
Jul 29, 2016 | 69.43 | 71.03 | 69.15 | 70.98 | 664,495 | +0.70(+1.00%) |
Jul 28, 2016 | 70.39 | 70.71 | 69.85 | 70.28 | 319,133 | -0.14(-0.19%) |
Jul 27, 2016 | 71.22 | 71.87 | 70.12 | 70.42 | 491,192 | -0.77(-1.08%) |
Jul 26, 2016 | 70.38 | 71.23 | 70.29 | 71.19 | 439,382 | +0.43(+0.61%) |
Jul 25, 2016 | 71.76 | 71.81 | 70.48 | 70.75 | 392,591 | -1.49(-2.06%) |
Jul 22, 2016 | 72.28 | 72.37 | 71.81 | 72.24 | 276,750 | +0.17(+0.23%) |
Jul 21, 2016 | 72.67 | 73.33 | 71.92 | 72.08 | 221,828 | -0.74(-1.01%) |
Jul 20, 2016 | 72.54 | 73.16 | 71.93 | 72.81 | 248,944 | -0.06(-0.08%) |
Jul 19, 2016 | 73.14 | 73.30 | 72.66 | 72.87 | 146,004 | -0.51(-0.69%) |
Jul 18, 2016 | 73.00 | 73.41 | 72.60 | 73.38 | 282,220 | +0.07(+0.09%) |
Jul 15, 2016 | 73.78 | 74.02 | 73.06 | 73.32 | 298,358 | -0.06(-0.08%) |
Jul 14, 2016 | 73.63 | 73.80 | 73.21 | 73.38 | 259,631 | +0.30(+0.42%) |
Jul 13, 2016 | 73.64 | 73.98 | 72.39 | 73.07 | 1,887,479 | -0.74(-1.00%) |
Jul 12, 2016 | 72.71 | 74.16 | 72.68 | 73.81 | 525,353 | +1.95(+2.71%) |
Jul 11, 2016 | 72.15 | 72.47 | 71.85 | 71.86 | 337,457 | +0.04(+0.05%) |
Jul 08, 2016 | 71.72 | 72.04 | 70.82 | 71.82 | 442,798 | +1.00(+1.42%) |
Jul 07, 2016 | 71.96 | 72.51 | 70.34 | 70.82 | 639,814 | -0.78(-1.09%) |
Jul 06, 2016 | 70.93 | 71.64 | 70.36 | 71.60 | 607,316 | +0.40(+0.57%) |
Jul 05, 2016 | 71.90 | 72.10 | 70.46 | 71.20 | 424,734 | -1.72(-2.36%) |
Jul 01, 2016 | 72.28 | 72.92 | 72.92 | 72.92 | 215,680 | +0.55(+0.76%) |
Jun 30, 2016 | 71.71 | 72.40 | 71.33 | 72.37 | 412,071 | +0.56(+0.77%) |
Jun 29, 2016 | 71.02 | 72.24 | 70.98 | 71.82 | 417,346 | +1.43(+2.03%) |
Jun 28, 2016 | 69.56 | 70.42 | 69.42 | 70.39 | 386,289 | +1.99(+2.90%) |
Jun 27, 2016 | 69.90 | 69.92 | 67.87 | 68.40 | 706,410 | -2.21(-3.14%) |
Jun 24, 2016 | 70.48 | 71.73 | 70.38 | 70.61 | 403,817 | -2.76(-3.76%) |
Jun 23, 2016 | 72.85 | 73.38 | 72.60 | 73.38 | 167,196 | +1.28(+1.77%) |
Jun 22, 2016 | 72.78 | 72.80 | 72.04 | 72.10 | 250,731 | -0.43(-0.60%) |
Jun 21, 2016 | 71.53 | 72.70 | 71.31 | 72.53 | 247,501 | +0.76(+1.06%) |
Jun 20, 2016 | 72.01 | 72.36 | 71.69 | 71.77 | 350,684 | +0.64(+0.90%) |
Jun 17, 2016 | 70.82 | 71.28 | 70.69 | 71.12 | 358,909 | +0.80(+1.14%) |
Jun 16, 2016 | 69.98 | 70.38 | 68.90 | 70.32 | 461,463 | -0.39(-0.55%) |
Jun 15, 2016 | 70.50 | 71.49 | 70.17 | 70.71 | 265,086 | -0.16(-0.22%) |
Jun 14, 2016 | 70.53 | 71.20 | 69.97 | 70.87 | 315,536 | -0.06(-0.09%) |
Jun 13, 2016 | 70.75 | 71.88 | 70.41 | 70.93 | 253,375 | -0.36(-0.51%) |
Jun 10, 2016 | 72.09 | 72.48 | 71.07 | 71.29 | 373,331 | -1.71(-2.34%) |
Jun 09, 2016 | 72.71 | 73.22 | 72.35 | 73.00 | 217,294 | -0.43(-0.59%) |
Jun 08, 2016 | 74.07 | 74.34 | 73.17 | 73.43 | 370,965 | -0.09(-0.12%) |
Jun 07, 2016 | 72.24 | 73.70 | 72.24 | 73.52 | 335,953 | +1.61(+2.24%) |
Jun 06, 2016 | 70.78 | 71.94 | 70.77 | 71.91 | 295,185 | +1.66(+2.37%) |
Jun 03, 2016 | 70.35 | 71.06 | 69.69 | 70.25 | 321,544 | -0.18(-0.26%) |
Jun 02, 2016 | 69.88 | 70.43 | 69.56 | 70.43 | 270,729 | -0.16(-0.22%) |
Jun 01, 2016 | 69.75 | 70.71 | 69.44 | 70.59 | 309,897 | +0.21(+0.30%) |
May 31, 2016 | 70.73 | 71.48 | 70.15 | 70.38 | 469,297 | -0.29(-0.41%) |
May 27, 2016 | 70.50 | 70.66 | 70.66 | 70.66 | 226,177 | +0.04(+0.05%) |
May 26, 2016 | 71.45 | 71.67 | 70.45 | 70.63 | 274,870 | -0.41(-0.58%) |
May 25, 2016 | 70.07 | 71.11 | 70.07 | 71.03 | 317,162 | +1.40(+2.01%) |
May 24, 2016 | 69.74 | 70.06 | 69.22 | 69.63 | 258,973 | +0.25(+0.36%) |
May 23, 2016 | 69.13 | 69.68 | 68.80 | 69.38 | 210,800 | -0.17(-0.25%) |
May 20, 2016 | 69.44 | 69.66 | 68.84 | 69.56 | 254,005 | +0.45(+0.65%) |
May 19, 2016 | 68.50 | 69.25 | 67.68 | 69.11 | 263,087 | -0.05(-0.08%) |
May 18, 2016 | 69.98 | 70.24 | 68.76 | 69.17 | 328,276 | -0.88(-1.25%) |
May 17, 2016 | 69.64 | 70.64 | 69.48 | 70.04 | 274,475 | +0.39(+0.55%) |
May 16, 2016 | 69.09 | 69.88 | 69.09 | 69.66 | 303,926 | +1.27(+1.86%) |
May 13, 2016 | 69.09 | 69.56 | 68.23 | 68.39 | 326,185 | -0.97(-1.40%) |
May 12, 2016 | 69.87 | 70.43 | 68.79 | 69.35 | 249,506 | +0.18(+0.26%) |
May 11, 2016 | 68.82 | 69.83 | 68.14 | 69.17 | 349,464 | +0.20(+0.30%) |
May 10, 2016 | 67.96 | 68.98 | 67.96 | 68.97 | 218,224 | +1.39(+2.06%) |
May 09, 2016 | 68.43 | 68.43 | 66.71 | 67.58 | 354,310 | -1.23(-1.79%) |
May 06, 2016 | 68.45 | 69.73 | 68.27 | 68.81 | 216,100 | -0.08(-0.12%) |
May 05, 2016 | 69.55 | 70.03 | 68.31 | 68.89 | 259,720 | +0.48(+0.70%) |
May 04, 2016 | 69.30 | 70.06 | 68.02 | 68.42 | 367,039 | -1.01(-1.46%) |
May 03, 2016 | 70.52 | 70.65 | 69.04 | 69.43 | 332,288 | -1.97(-2.77%) |
May 02, 2016 | 71.52 | 71.64 | 70.44 | 71.40 | 516,099 | -0.19(-0.26%) |
Apr 29, 2016 | 71.87 | 72.62 | 70.48 | 71.59 | 348,918 | -0.07(-0.10%) |
Apr 28, 2016 | 72.32 | 73.05 | 71.41 | 71.66 | 310,743 | -1.10(-1.52%) |
Apr 27, 2016 | 71.81 | 72.96 | 71.46 | 72.77 | 510,267 | +1.48(+2.07%) |
Apr 26, 2016 | 70.65 | 71.34 | 70.28 | 71.29 | 310,047 | +1.12(+1.60%) |
Apr 25, 2016 | 71.00 | 71.00 | 69.66 | 70.17 | 333,908 | -0.94(-1.32%) |
Apr 22, 2016 | 70.07 | 71.35 | 70.07 | 71.11 | 530,793 | +1.19(+1.70%) |
Apr 21, 2016 | 70.41 | 70.74 | 69.79 | 69.92 | 278,835 | -0.39(-0.56%) |
Apr 20, 2016 | 69.23 | 70.86 | 69.06 | 70.32 | 379,812 | +0.70(+1.00%) |
Apr 19, 2016 | 68.62 | 69.67 | 68.21 | 69.62 | 372,263 | +1.51(+2.22%) |
Apr 18, 2016 | 65.62 | 68.24 | 65.32 | 68.11 | 492,360 | +1.11(+1.66%) |
Apr 15, 2016 | 67.50 | 67.58 | 66.80 | 66.99 | 280,352 | -0.87(-1.28%) |
Apr 14, 2016 | 67.98 | 68.07 | 67.44 | 67.86 | 390,719 | +0.07(+0.10%) |
Apr 13, 2016 | 67.77 | 68.05 | 67.02 | 67.80 | 420,656 | +0.20(+0.29%) |
Apr 12, 2016 | 65.75 | 67.93 | 65.53 | 67.60 | 471,255 | +2.28(+3.50%) |
Apr 11, 2016 | 65.95 | 66.24 | 65.31 | 65.31 | 314,592 | -0.18(-0.28%) |
Apr 08, 2016 | 65.25 | 65.82 | 65.07 | 65.50 | 262,590 | +1.51(+2.35%) |
Apr 07, 2016 | 63.98 | 64.58 | 63.43 | 63.99 | 269,198 | -0.42(-0.66%) |
Apr 06, 2016 | 63.49 | 64.45 | 62.98 | 64.41 | 457,277 | +1.48(+2.36%) |
Apr 05, 2016 | 63.36 | 63.39 | 62.67 | 62.93 | 319,235 | -0.45(-0.72%) |
Apr 04, 2016 | 63.83 | 64.54 | 63.23 | 63.39 | 420,550 | -0.51(-0.79%) |
Apr 01, 2016 | 63.82 | 64.13 | 63.46 | 63.89 | 328,471 | -1.03(-1.58%) |
Mar 31, 2016 | 64.67 | 65.44 | 64.57 | 64.92 | 277,669 | +0.09(+0.14%) |
Mar 30, 2016 | 65.31 | 65.63 | 64.43 | 64.83 | 355,056 | +0.20(+0.32%) |
Mar 29, 2016 | 63.60 | 64.73 | 63.15 | 64.63 | 553,678 | +0.26(+0.40%) |
Mar 28, 2016 | 64.85 | 64.85 | 63.79 | 64.37 | 301,344 | -0.30(-0.47%) |
Mar 24, 2016 | 63.27 | 64.67 | 64.67 | 64.67 | 322,543 | +0.40(+0.62%) |
Mar 23, 2016 | 65.66 | 65.84 | 64.24 | 64.27 | 334,586 | -1.79(-2.71%) |
Mar 22, 2016 | 65.71 | 66.57 | 65.71 | 66.06 | 257,375 | -0.23(-0.35%) |
Mar 21, 2016 | 66.37 | 66.78 | 65.60 | 66.30 | 276,241 | -0.28(-0.41%) |
Mar 18, 2016 | 67.26 | 67.31 | 65.97 | 66.57 | 530,475 | +0.02(+0.03%) |
Mar 17, 2016 | 66.06 | 67.10 | 65.48 | 66.55 | 625,540 | +1.05(+1.60%) |
Mar 16, 2016 | 64.59 | 65.62 | 64.29 | 65.50 | 387,708 | +1.34(+2.09%) |
Mar 15, 2016 | 64.08 | 64.17 | 62.94 | 64.16 | 307,514 | -0.31(-0.48%) |
Mar 14, 2016 | 64.74 | 64.75 | 63.75 | 64.47 | 349,082 | -0.54(-0.83%) |
Mar 11, 2016 | 64.36 | 65.31 | 64.19 | 65.01 | 343,663 | +1.70(+2.68%) |
Mar 10, 2016 | 63.30 | 63.43 | 62.08 | 63.31 | 343,459 | -0.16(-0.25%) |
Mar 09, 2016 | 63.32 | 64.26 | 62.44 | 63.47 | 289,241 | +1.26(+2.03%) |
Mar 08, 2016 | 65.07 | 65.16 | 62.15 | 62.21 | 592,747 | -3.30(-5.04%) |
Mar 07, 2016 | 63.86 | 65.59 | 63.68 | 65.51 | 472,610 | +1.70(+2.67%) |
Mar 04, 2016 | 63.44 | 63.62 | 62.63 | 63.80 | 678,727 | +0.89(+1.41%) |
Mar 03, 2016 | 61.56 | 63.04 | 61.45 | 62.92 | 475,345 | +1.25(+2.03%) |
Mar 02, 2016 | 59.61 | 61.70 | 59.31 | 61.66 | 524,801 | +1.73(+2.88%) |
Mar 01, 2016 | 59.28 | 60.10 | 58.36 | 59.94 | 518,775 | +1.22(+2.08%) |
Feb 29, 2016 | 59.54 | 59.68 | 58.53 | 58.71 | 659,958 | -0.53(-0.89%) |
Feb 26, 2016 | 59.85 | 59.97 | 59.04 | 59.24 | 652,380 | +0.44(+0.74%) |
Feb 25, 2016 | 58.51 | 58.87 | 57.54 | 58.80 | 884,234 | +0.11(+0.19%) |
Feb 24, 2016 | 57.06 | 58.78 | 56.85 | 58.69 | 1,140,656 | +0.56(+0.97%) |
Feb 23, 2016 | 59.68 | 59.86 | 57.99 | 58.13 | 726,577 | -1.98(-3.30%) |
Feb 22, 2016 | 59.83 | 60.40 | 59.55 | 60.11 | 686,676 | +1.44(+2.46%) |
Feb 19, 2016 | 58.41 | 58.68 | 57.58 | 58.67 | 578,868 | -0.29(-0.48%) |
Feb 18, 2016 | 60.08 | 60.19 | 58.61 | 58.95 | 724,041 | -0.56(-0.95%) |
Feb 17, 2016 | 58.78 | 59.83 | 58.15 | 59.52 | 987,988 | +1.82(+3.15%) |
Feb 16, 2016 | 58.09 | 58.35 | 56.88 | 57.70 | 7,708,092 | +0.51(+0.89%) |
Feb 12, 2016 | 56.57 | 57.19 | 57.19 | 57.19 | 625,126 | +1.43(+2.57%) |
Feb 11, 2016 | 54.90 | 56.13 | 54.23 | 55.76 | 898,112 | -0.25(-0.44%) |
Feb 10, 2016 | 56.25 | 57.38 | 55.51 | 56.00 | 946,746 | -0.31(-0.55%) |
Feb 09, 2016 | 56.96 | 57.32 | 55.37 | 56.31 | 721,415 | -1.37(-2.38%) |
Feb 08, 2016 | 56.57 | 57.99 | 55.87 | 57.69 | 763,172 | -0.20(-0.34%) |
Feb 05, 2016 | 58.41 | 58.53 | 57.33 | 57.88 | 656,203 | -1.26(-2.13%) |
Feb 04, 2016 | 59.27 | 60.27 | 58.83 | 59.14 | 757,803 | +0.11(+0.18%) |
Feb 03, 2016 | 58.05 | 59.07 | 55.76 | 59.04 | 959,747 | +2.14(+3.76%) |
Feb 02, 2016 | 57.64 | 58.44 | 56.64 | 56.90 | 610,230 | -1.94(-3.29%) |
Feb 01, 2016 | 59.06 | 59.34 | 58.02 | 58.83 | 658,624 | -1.21(-2.02%) |
Jan 29, 2016 | 58.64 | 60.10 | 58.29 | 60.05 | 938,134 | +1.60(+2.74%) |
Jan 28, 2016 | 59.08 | 59.32 | 57.33 | 58.44 | 1,023,017 | +1.79(+3.17%) |
Jan 27, 2016 | 56.85 | 58.23 | 55.94 | 56.65 | 892,208 | -0.32(-0.57%) |
Jan 26, 2016 | 55.78 | 56.97 | 55.07 | 56.97 | 856,375 | +2.19(+4.00%) |
Jan 25, 2016 | 56.52 | 57.73 | 54.74 | 54.78 | 1,373,469 | -2.74(-4.76%) |
Jan 22, 2016 | 57.25 | 57.96 | 56.17 | 57.52 | 1,223,808 | +2.42(+4.40%) |
Jan 21, 2016 | 53.29 | 55.74 | 53.02 | 55.10 | 1,421,655 | +1.72(+3.22%) |
Jan 20, 2016 | 54.05 | 54.21 | 51.53 | 53.38 | 1,730,426 | -1.58(-2.88%) |
Jan 19, 2016 | 56.76 | 56.97 | 54.10 | 54.96 | 1,186,806 | -1.40(-2.48%) |
Jan 15, 2016 | 55.75 | 56.36 | 56.36 | 56.36 | 1,235,334 | -1.65(-2.84%) |
Jan 14, 2016 | 56.08 | 58.51 | 55.29 | 58.00 | 1,343,393 | +2.42(+4.35%) |
Jan 13, 2016 | 57.51 | 58.00 | 55.04 | 55.58 | 1,905,339 | -1.18(-2.08%) |
Jan 12, 2016 | 57.55 | 57.72 | 55.23 | 56.76 | 1,296,564 | +0.14(+0.24%) |
Jan 11, 2016 | 58.19 | 58.23 | 55.93 | 56.63 | 1,141,117 | -1.31(-2.27%) |
Jan 08, 2016 | 59.18 | 59.18 | 57.69 | 57.94 | 1,085,125 | -0.74(-1.27%) |
Jan 07, 2016 | 59.10 | 60.36 | 58.41 | 58.68 | 1,322,116 | -1.50(-2.49%) |
Jan 06, 2016 | 61.22 | 61.26 | 59.73 | 60.19 | 1,026,341 | -2.43(-3.88%) |
Jan 05, 2016 | 62.33 | 62.63 | 61.57 | 62.62 | 565,050 | +0.23(+0.36%) |