Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 70.91 | 71.25 | 70.10 | 70.52 | 11,529,972 | -0.44(-0.63%) |
Sep 29, 2016 | 71.34 | 71.75 | 70.93 | 70.97 | 6,462,911 | -0.50(-0.70%) |
Sep 28, 2016 | 71.57 | 71.77 | 71.12 | 71.46 | 5,630,435 | -0.30(-0.42%) |
Sep 27, 2016 | 71.46 | 71.98 | 71.37 | 71.77 | 5,275,283 | +0.51(+0.71%) |
Sep 26, 2016 | 71.39 | 71.62 | 70.92 | 71.26 | 5,958,693 | -0.54(-0.75%) |
Sep 23, 2016 | 71.52 | 72.00 | 71.48 | 71.80 | 4,877,531 | +0.02(+0.03%) |
Sep 22, 2016 | 71.88 | 71.96 | 71.33 | 71.77 | 10,448,416 | +0.25(+0.34%) |
Sep 21, 2016 | 71.39 | 71.64 | 70.69 | 71.53 | 7,286,467 | +0.21(+0.30%) |
Sep 20, 2016 | 70.93 | 71.55 | 70.93 | 71.31 | 6,896,159 | +0.65(+0.92%) |
Sep 19, 2016 | 71.42 | 71.50 | 70.53 | 70.66 | 9,438,844 | -0.75(-1.05%) |
Sep 16, 2016 | 71.32 | 71.60 | 70.82 | 71.42 | 8,084,704 | -0.02(-0.03%) |
Sep 15, 2016 | 70.64 | 71.50 | 69.82 | 71.44 | 9,447,994 | +0.56(+0.79%) |
Sep 14, 2016 | 71.92 | 72.22 | 70.79 | 70.88 | 10,018,561 | -1.18(-1.64%) |
Sep 13, 2016 | 72.57 | 72.76 | 71.89 | 72.06 | 5,151,160 | -0.88(-1.21%) |
Sep 12, 2016 | 72.43 | 73.11 | 72.14 | 72.94 | 6,606,395 | +0.41(+0.57%) |
Sep 09, 2016 | 73.49 | 73.53 | 72.53 | 72.53 | 7,764,922 | -1.26(-1.71%) |
Sep 08, 2016 | 74.14 | 74.38 | 73.13 | 73.79 | 9,313,738 | -0.40(-0.53%) |
Sep 07, 2016 | 73.84 | 74.34 | 73.59 | 74.18 | 4,227,802 | +0.20(+0.27%) |
Sep 06, 2016 | 74.47 | 74.56 | 73.62 | 73.98 | 4,725,965 | -0.38(-0.51%) |
Sep 02, 2016 | 74.36 | 74.36 | 74.36 | 74.36 | 3,954,244 | +0.37(+0.50%) |
Sep 01, 2016 | 74.14 | 74.29 | 73.75 | 73.99 | 4,131,908 | -0.02(-0.03%) |
Aug 31, 2016 | 73.59 | 74.12 | 73.15 | 74.02 | 6,594,959 | +0.48(+0.66%) |
Aug 30, 2016 | 73.71 | 73.87 | 73.10 | 73.53 | 6,274,027 | -0.23(-0.31%) |
Aug 29, 2016 | 74.03 | 74.14 | 73.26 | 73.76 | 7,689,189 | -0.14(-0.19%) |
Aug 26, 2016 | 74.50 | 74.73 | 73.49 | 73.91 | 8,038,660 | -0.41(-0.55%) |
Aug 25, 2016 | 76.81 | 76.85 | 74.02 | 74.32 | 11,853,830 | -2.69(-3.49%) |
Aug 24, 2016 | 76.91 | 77.73 | 76.84 | 77.00 | 4,524,431 | -0.08(-0.10%) |
Aug 23, 2016 | 77.88 | 78.01 | 76.95 | 77.08 | 3,791,247 | -0.58(-0.74%) |
Aug 22, 2016 | 76.86 | 77.74 | 76.32 | 77.66 | 5,491,518 | +0.79(+1.03%) |
Aug 19, 2016 | 76.88 | 76.96 | 76.37 | 76.87 | 3,708,834 | -0.14(-0.19%) |
Aug 18, 2016 | 77.28 | 77.38 | 76.74 | 77.01 | 4,027,935 | -0.29(-0.38%) |
Aug 17, 2016 | 77.19 | 77.44 | 77.00 | 77.31 | 3,920,430 | -0.01(-0.01%) |
Aug 16, 2016 | 76.93 | 77.54 | 76.85 | 77.31 | 4,199,888 | -0.02(-0.02%) |
Aug 15, 2016 | 77.19 | 77.40 | 76.97 | 77.33 | 3,024,969 | +0.12(+0.15%) |
Aug 12, 2016 | 77.12 | 77.23 | 76.78 | 77.21 | 2,981,470 | +0.34(+0.44%) |
Aug 11, 2016 | 77.17 | 77.40 | 76.71 | 76.87 | 4,884,583 | -0.09(-0.11%) |
Aug 10, 2016 | 77.27 | 77.62 | 76.83 | 76.96 | 4,775,055 | -0.27(-0.35%) |
Aug 09, 2016 | 77.23 | 77.50 | 76.83 | 77.23 | 3,110,936 | +0.21(+0.28%) |
Aug 08, 2016 | 77.16 | 77.36 | 76.75 | 77.01 | 4,547,078 | -0.15(-0.20%) |
Aug 05, 2016 | 77.17 | 77.59 | 76.81 | 77.16 | 4,792,215 | +0.32(+0.41%) |
Aug 04, 2016 | 77.08 | 77.61 | 76.29 | 76.85 | 5,206,491 | -0.36(-0.47%) |
Aug 03, 2016 | 77.42 | 77.65 | 76.84 | 77.21 | 7,870,230 | -0.50(-0.64%) |
Aug 02, 2016 | 75.88 | 78.18 | 75.78 | 77.71 | 15,830,926 | +3.62(+4.89%) |
Aug 01, 2016 | 73.37 | 74.53 | 73.12 | 74.09 | 8,332,464 | +0.61(+0.83%) |
Jul 29, 2016 | 74.06 | 74.14 | 73.19 | 73.48 | 7,723,535 | -0.53(-0.72%) |
Jul 28, 2016 | 73.44 | 74.27 | 73.03 | 74.01 | 4,867,426 | +0.52(+0.71%) |
Jul 27, 2016 | 74.40 | 74.49 | 73.46 | 73.49 | 5,847,418 | -0.89(-1.19%) |
Jul 26, 2016 | 74.65 | 74.84 | 74.01 | 74.37 | 6,184,621 | -0.15(-0.20%) |
Jul 25, 2016 | 75.88 | 76.25 | 74.28 | 74.52 | 9,339,663 | -1.99(-2.60%) |
Jul 22, 2016 | 76.93 | 76.98 | 76.24 | 76.51 | 3,729,797 | -0.32(-0.41%) |
Jul 21, 2016 | 76.87 | 76.96 | 76.51 | 76.83 | 3,856,979 | -0.04(-0.05%) |
Jul 20, 2016 | 77.08 | 77.16 | 76.59 | 76.87 | 4,398,883 | +0.08(+0.10%) |
Jul 19, 2016 | 76.43 | 76.81 | 76.32 | 76.79 | 3,913,217 | +0.36(+0.47%) |
Jul 18, 2016 | 76.88 | 77.08 | 76.35 | 76.43 | 4,526,268 | -0.17(-0.23%) |
Jul 15, 2016 | 77.28 | 77.28 | 76.46 | 76.60 | 4,241,138 | -0.29(-0.38%) |
Jul 14, 2016 | 77.49 | 77.51 | 76.74 | 76.89 | 6,104,132 | -0.13(-0.17%) |
Jul 13, 2016 | 76.33 | 77.08 | 76.16 | 77.03 | 5,419,909 | +0.92(+1.21%) |
Jul 12, 2016 | 76.40 | 76.53 | 75.66 | 76.11 | 5,037,164 | -0.30(-0.39%) |
Jul 11, 2016 | 76.29 | 76.70 | 76.14 | 76.41 | 4,521,311 | +0.08(+0.10%) |
Jul 08, 2016 | 76.01 | 76.39 | 75.42 | 76.33 | 4,718,216 | +0.98(+1.30%) |
Jul 07, 2016 | 75.97 | 76.08 | 75.12 | 75.35 | 5,321,897 | -0.44(-0.58%) |
Jul 06, 2016 | 74.84 | 75.85 | 74.73 | 75.79 | 7,143,913 | +0.85(+1.14%) |
Jul 05, 2016 | 74.55 | 75.37 | 74.50 | 74.94 | 5,410,232 | -0.02(-0.02%) |
Jul 01, 2016 | 75.65 | 74.95 | 74.95 | 74.95 | 4,795,889 | -0.58(-0.77%) |
Jun 30, 2016 | 74.80 | 75.54 | 74.45 | 75.54 | 6,257,260 | +1.05(+1.41%) |
Jun 29, 2016 | 74.39 | 74.68 | 74.17 | 74.49 | 5,951,784 | +0.56(+0.76%) |
Jun 28, 2016 | 74.30 | 74.48 | 73.23 | 73.93 | 5,685,702 | +0.36(+0.49%) |
Jun 27, 2016 | 73.58 | 73.85 | 73.14 | 73.57 | 8,844,234 | -0.24(-0.32%) |
Jun 24, 2016 | 72.67 | 74.58 | 72.39 | 73.80 | 10,966,815 | -0.38(-0.51%) |
Jun 23, 2016 | 74.51 | 74.55 | 73.72 | 74.18 | 4,895,362 | +0.23(+0.31%) |
Jun 22, 2016 | 73.77 | 74.20 | 73.56 | 73.95 | 5,760,693 | +0.41(+0.56%) |
Jun 21, 2016 | 73.75 | 74.13 | 73.25 | 73.54 | 8,432,442 | -0.02(-0.02%) |
Jun 20, 2016 | 74.88 | 75.03 | 73.52 | 73.56 | 11,567,812 | -1.27(-1.70%) |
Jun 17, 2016 | 75.47 | 75.49 | 74.54 | 74.83 | 11,587,900 | -0.54(-0.72%) |
Jun 16, 2016 | 75.27 | 75.59 | 74.61 | 75.37 | 9,234,151 | -0.39(-0.51%) |
Jun 15, 2016 | 76.05 | 76.59 | 75.70 | 75.76 | 5,984,759 | -0.29(-0.38%) |
Jun 14, 2016 | 75.51 | 76.31 | 75.29 | 76.05 | 5,774,748 | +0.48(+0.64%) |
Jun 13, 2016 | 76.14 | 76.40 | 75.43 | 75.57 | 7,729,813 | -0.70(-0.92%) |
Jun 10, 2016 | 75.95 | 77.07 | 75.79 | 76.27 | 8,716,626 | -0.25(-0.33%) |
Jun 09, 2016 | 77.32 | 77.85 | 76.33 | 76.52 | 7,742,011 | -1.04(-1.34%) |
Jun 08, 2016 | 76.26 | 77.64 | 76.23 | 77.57 | 7,216,169 | +1.33(+1.75%) |
Jun 07, 2016 | 76.21 | 76.94 | 76.00 | 76.23 | 6,888,476 | +0.24(+0.32%) |
Jun 06, 2016 | 76.15 | 76.30 | 75.73 | 75.99 | 5,460,832 | +0.06(+0.07%) |
Jun 03, 2016 | 75.95 | 76.16 | 75.66 | 75.93 | 4,902,713 | -0.13(-0.17%) |
Jun 02, 2016 | 76.15 | 76.37 | 75.87 | 76.06 | 6,328,510 | -0.14(-0.19%) |
Jun 01, 2016 | 76.11 | 76.30 | 75.59 | 76.20 | 6,511,685 | +0.10(+0.13%) |
May 31, 2016 | 76.53 | 76.67 | 75.91 | 76.10 | 8,591,892 | -0.39(-0.51%) |
May 27, 2016 | 76.63 | 76.48 | 76.48 | 76.48 | 5,630,122 | -0.01(-0.01%) |
May 26, 2016 | 76.90 | 77.32 | 76.26 | 76.49 | 8,498,802 | -0.47(-0.62%) |
May 25, 2016 | 77.01 | 77.50 | 76.81 | 76.97 | 9,026,446 | +0.13(+0.17%) |
May 24, 2016 | 77.79 | 77.98 | 76.63 | 76.83 | 11,822,384 | -0.54(-0.70%) |
May 23, 2016 | 78.57 | 78.67 | 77.27 | 77.38 | 7,883,118 | -1.10(-1.40%) |
May 20, 2016 | 79.97 | 79.97 | 78.17 | 78.47 | 13,340,518 | -1.18(-1.48%) |
May 19, 2016 | 80.15 | 80.56 | 79.30 | 79.65 | 4,585,039 | -0.45(-0.56%) |
May 18, 2016 | 79.94 | 80.79 | 78.62 | 80.10 | 7,149,368 | -0.47(-0.58%) |
May 17, 2016 | 82.23 | 82.48 | 80.26 | 80.56 | 6,336,300 | -1.93(-2.33%) |
May 16, 2016 | 81.79 | 82.65 | 81.48 | 82.49 | 3,577,297 | +0.69(+0.85%) |
May 13, 2016 | 82.35 | 82.73 | 81.64 | 81.79 | 4,326,574 | -0.93(-1.13%) |
May 12, 2016 | 82.37 | 83.20 | 82.23 | 82.73 | 4,837,411 | +0.54(+0.66%) |
May 11, 2016 | 83.54 | 83.54 | 82.17 | 82.18 | 5,217,182 | -1.53(-1.83%) |
May 10, 2016 | 83.63 | 83.91 | 83.31 | 83.71 | 3,973,588 | +0.28(+0.34%) |
May 09, 2016 | 82.79 | 84.16 | 82.69 | 83.43 | 5,788,901 | +0.70(+0.85%) |
May 06, 2016 | 82.55 | 83.24 | 82.33 | 82.73 | 5,402,965 | -0.24(-0.29%) |
May 05, 2016 | 81.98 | 83.33 | 81.87 | 82.96 | 6,691,365 | +0.99(+1.20%) |
May 04, 2016 | 81.21 | 82.39 | 81.21 | 81.98 | 5,851,854 | -0.02(-0.02%) |
May 03, 2016 | 80.33 | 82.40 | 79.31 | 81.99 | 8,043,540 | +1.95(+2.43%) |
May 02, 2016 | 79.29 | 80.42 | 79.10 | 80.04 | 6,953,049 | +0.75(+0.95%) |
Apr 29, 2016 | 79.69 | 79.96 | 78.80 | 79.29 | 5,792,350 | -0.56(-0.70%) |
Apr 28, 2016 | 80.47 | 80.80 | 79.69 | 79.85 | 5,173,674 | -1.18(-1.45%) |
Apr 27, 2016 | 81.25 | 81.60 | 80.41 | 81.03 | 3,992,362 | -0.12(-0.15%) |
Apr 26, 2016 | 80.44 | 81.18 | 80.21 | 81.15 | 3,590,560 | +0.71(+0.88%) |
Apr 25, 2016 | 79.69 | 80.47 | 79.51 | 80.44 | 2,943,991 | +0.40(+0.50%) |
Apr 22, 2016 | 79.95 | 80.18 | 79.21 | 80.03 | 3,361,800 | +0.17(+0.22%) |
Apr 21, 2016 | 80.88 | 81.16 | 79.71 | 79.86 | 5,092,985 | -1.02(-1.26%) |
Apr 20, 2016 | 81.42 | 81.46 | 80.75 | 80.88 | 3,811,339 | -0.41(-0.51%) |
Apr 19, 2016 | 80.55 | 81.40 | 80.55 | 81.29 | 3,711,398 | +0.75(+0.94%) |
Apr 18, 2016 | 80.30 | 81.11 | 80.12 | 80.54 | 4,044,523 | +0.20(+0.25%) |
Apr 15, 2016 | 79.32 | 80.44 | 79.04 | 80.33 | 4,166,637 | +0.89(+1.12%) |
Apr 14, 2016 | 79.69 | 79.85 | 79.25 | 79.45 | 4,307,846 | -0.02(-0.02%) |
Apr 13, 2016 | 79.83 | 80.10 | 79.34 | 79.46 | 4,321,994 | -0.08(-0.10%) |
Apr 12, 2016 | 79.53 | 79.71 | 78.90 | 79.54 | 3,556,349 | +0.36(+0.46%) |
Apr 11, 2016 | 79.89 | 79.95 | 79.15 | 79.18 | 4,371,230 | -0.55(-0.69%) |
Apr 08, 2016 | 79.94 | 80.12 | 79.48 | 79.73 | 3,722,303 | +0.42(+0.53%) |
Apr 07, 2016 | 81.04 | 81.12 | 78.92 | 79.31 | 6,308,639 | -1.93(-2.37%) |
Apr 06, 2016 | 81.04 | 81.65 | 80.73 | 81.24 | 4,776,293 | +0.16(+0.20%) |
Apr 05, 2016 | 81.74 | 81.88 | 80.89 | 81.07 | 5,558,410 | -1.02(-1.24%) |
Apr 04, 2016 | 81.63 | 82.15 | 81.47 | 82.09 | 5,080,272 | -0.27(-0.32%) |
Apr 01, 2016 | 81.21 | 82.50 | 80.86 | 82.36 | 7,978,656 | +0.86(+1.05%) |
Mar 31, 2016 | 81.72 | 82.03 | 81.40 | 81.51 | 5,034,695 | -0.25(-0.31%) |
Mar 30, 2016 | 80.92 | 82.03 | 80.74 | 81.76 | 5,711,953 | +1.24(+1.54%) |
Mar 29, 2016 | 79.94 | 80.81 | 79.37 | 80.52 | 4,837,563 | +0.50(+0.62%) |
Mar 28, 2016 | 79.61 | 80.33 | 79.47 | 80.02 | 4,557,015 | +0.32(+0.40%) |
Mar 24, 2016 | 79.12 | 79.70 | 79.70 | 79.70 | 3,863,584 | +0.54(+0.68%) |
Mar 23, 2016 | 79.89 | 80.22 | 79.01 | 79.16 | 5,381,142 | -0.94(-1.18%) |
Mar 22, 2016 | 79.49 | 80.71 | 79.32 | 80.10 | 5,157,971 | +0.16(+0.20%) |
Mar 21, 2016 | 79.49 | 80.49 | 79.48 | 79.94 | 4,547,069 | +0.13(+0.16%) |
Mar 18, 2016 | 79.56 | 80.67 | 79.33 | 79.82 | 9,183,889 | +0.37(+0.46%) |
Mar 17, 2016 | 79.42 | 79.75 | 78.61 | 79.45 | 5,747,196 | +0.10(+0.13%) |
Mar 16, 2016 | 79.50 | 79.64 | 78.81 | 79.34 | 4,895,657 | -0.16(-0.20%) |
Mar 15, 2016 | 78.76 | 79.82 | 78.69 | 79.50 | 3,983,153 | +0.13(+0.16%) |
Mar 14, 2016 | 78.83 | 79.55 | 78.44 | 79.38 | 3,887,281 | +0.52(+0.66%) |
Mar 11, 2016 | 78.57 | 78.94 | 78.26 | 78.86 | 4,562,932 | +0.80(+1.03%) |
Mar 10, 2016 | 79.22 | 79.28 | 77.48 | 78.06 | 6,206,321 | -0.93(-1.17%) |
Mar 09, 2016 | 78.12 | 79.05 | 77.88 | 78.98 | 6,558,784 | +1.16(+1.49%) |
Mar 08, 2016 | 77.00 | 78.38 | 77.00 | 77.82 | 5,542,462 | +0.49(+0.63%) |
Mar 07, 2016 | 77.43 | 77.92 | 77.10 | 77.33 | 5,766,574 | -0.68(-0.87%) |
Mar 04, 2016 | 78.07 | 78.18 | 77.52 | 78.01 | 4,721,026 | -0.08(-0.10%) |
Mar 03, 2016 | 77.32 | 78.17 | 77.08 | 78.09 | 4,652,880 | +0.59(+0.76%) |
Mar 02, 2016 | 77.15 | 77.70 | 76.92 | 77.50 | 4,291,548 | +0.26(+0.34%) |
Mar 01, 2016 | 77.13 | 77.35 | 76.67 | 77.24 | 4,432,936 | +0.89(+1.16%) |
Feb 29, 2016 | 76.48 | 77.27 | 76.33 | 76.35 | 6,157,573 | -0.39(-0.50%) |
Feb 26, 2016 | 77.46 | 77.62 | 75.74 | 76.74 | 7,801,830 | -0.58(-0.75%) |
Feb 25, 2016 | 76.50 | 77.34 | 76.30 | 77.32 | 5,879,422 | +1.19(+1.57%) |
Feb 24, 2016 | 75.66 | 76.30 | 74.59 | 76.12 | 8,120,749 | +0.10(+0.13%) |
Feb 23, 2016 | 76.51 | 76.61 | 75.34 | 76.02 | 5,710,377 | -0.56(-0.73%) |
Feb 22, 2016 | 77.03 | 77.62 | 76.22 | 76.58 | 5,345,745 | -0.10(-0.13%) |
Feb 19, 2016 | 75.75 | 76.74 | 75.48 | 76.68 | 5,535,788 | +0.55(+0.72%) |
Feb 18, 2016 | 76.61 | 76.79 | 75.73 | 76.13 | 5,209,423 | -0.63(-0.82%) |
Feb 17, 2016 | 76.53 | 77.20 | 76.19 | 76.76 | 7,160,890 | +0.59(+0.77%) |
Feb 16, 2016 | 76.17 | 76.71 | 75.70 | 76.17 | 7,563,778 | +0.85(+1.13%) |
Feb 12, 2016 | 74.39 | 75.32 | 75.32 | 75.32 | 5,983,732 | +1.56(+2.12%) |
Feb 11, 2016 | 72.16 | 74.17 | 71.88 | 73.76 | 11,244,832 | +0.60(+0.82%) |
Feb 10, 2016 | 71.66 | 74.14 | 71.55 | 73.16 | 9,507,812 | +2.04(+2.87%) |
Feb 09, 2016 | 68.38 | 72.25 | 67.97 | 71.12 | 15,114,947 | +0.68(+0.96%) |
Feb 08, 2016 | 72.46 | 72.59 | 70.12 | 70.44 | 12,297,150 | -2.71(-3.71%) |
Feb 05, 2016 | 74.29 | 74.48 | 72.73 | 73.15 | 8,085,872 | -1.20(-1.62%) |
Feb 04, 2016 | 74.69 | 75.08 | 73.79 | 74.36 | 5,964,729 | -0.58(-0.78%) |
Feb 03, 2016 | 75.09 | 75.46 | 73.75 | 74.94 | 6,452,600 | +0.34(+0.45%) |
Feb 02, 2016 | 75.55 | 75.76 | 74.43 | 74.60 | 5,647,578 | -1.87(-2.45%) |
Feb 01, 2016 | 75.35 | 76.92 | 75.09 | 76.47 | 4,982,829 | +0.57(+0.76%) |
Jan 29, 2016 | 74.03 | 75.90 | 73.24 | 75.90 | 7,948,236 | +2.44(+3.32%) |
Jan 28, 2016 | 74.86 | 74.86 | 73.14 | 73.46 | 5,184,974 | -0.67(-0.90%) |
Jan 27, 2016 | 73.96 | 74.89 | 73.46 | 74.13 | 4,969,211 | +0.24(+0.32%) |
Jan 26, 2016 | 73.96 | 74.26 | 73.40 | 73.89 | 5,763,767 | -0.02(-0.03%) |
Jan 25, 2016 | 75.09 | 75.27 | 73.85 | 73.92 | 7,298,607 | -1.23(-1.64%) |
Jan 22, 2016 | 75.27 | 75.50 | 74.16 | 75.15 | 5,570,320 | +0.91(+1.23%) |
Jan 21, 2016 | 74.29 | 74.89 | 73.48 | 74.24 | 6,167,101 | +0.28(+0.38%) |
Jan 20, 2016 | 73.36 | 74.65 | 72.56 | 73.95 | 9,044,486 | -0.40(-0.54%) |
Jan 19, 2016 | 74.21 | 74.75 | 73.80 | 74.36 | 8,000,632 | +0.91(+1.24%) |
Jan 15, 2016 | 73.15 | 73.45 | 73.45 | 73.45 | 9,660,278 | -1.26(-1.69%) |
Jan 14, 2016 | 73.62 | 75.36 | 73.62 | 74.71 | 6,374,145 | +1.10(+1.49%) |
Jan 13, 2016 | 74.97 | 75.58 | 73.49 | 73.62 | 8,016,667 | -1.24(-1.65%) |
Jan 12, 2016 | 74.81 | 75.24 | 74.07 | 74.85 | 6,818,318 | +0.60(+0.81%) |
Jan 11, 2016 | 73.40 | 74.55 | 73.21 | 74.25 | 7,981,947 | +1.06(+1.45%) |
Jan 08, 2016 | 73.99 | 75.09 | 72.97 | 73.19 | 7,202,941 | -0.48(-0.66%) |
Jan 07, 2016 | 73.92 | 74.85 | 73.46 | 73.67 | 8,064,466 | -1.08(-1.44%) |
Jan 06, 2016 | 74.73 | 75.45 | 74.37 | 74.75 | 7,544,330 | -0.92(-1.22%) |
Jan 05, 2016 | 75.40 | 75.99 | 75.02 | 75.67 | 6,922,189 | +0.22(+0.29%) |
Jan 04, 2016 | 75.23 | 75.54 | 74.60 | 75.45 | 7,556,518 | -1.02(-1.34%) |
Dec 31, 2015 | 77.14 | 76.48 | 76.48 | 76.48 | 4,400,728 | -0.76(-0.98%) |
Dec 30, 2015 | 77.72 | 77.91 | 77.21 | 77.24 | 3,196,880 | -0.49(-0.62%) |
Dec 29, 2015 | 77.36 | 77.85 | 77.06 | 77.72 | 3,604,591 | +0.74(+0.96%) |
Dec 28, 2015 | 76.98 | 77.43 | 76.76 | 76.99 | 3,465,515 | -0.34(-0.45%) |
Dec 24, 2015 | 77.01 | 77.33 | 77.33 | 77.33 | 2,292,152 | +0.27(+0.36%) |
Dec 23, 2015 | 77.14 | 77.51 | 76.71 | 77.06 | 4,852,944 | +0.19(+0.24%) |
Dec 22, 2015 | 75.74 | 77.10 | 75.34 | 76.87 | 7,967,026 | +1.81(+2.42%) |
Dec 21, 2015 | 74.52 | 75.35 | 74.35 | 75.06 | 4,716,686 | +0.85(+1.15%) |
Dec 18, 2015 | 73.61 | 74.70 | 73.16 | 74.20 | 11,669,780 | +0.12(+0.16%) |
Dec 17, 2015 | 76.05 | 76.17 | 74.09 | 74.09 | 8,917,828 | -2.23(-2.92%) |
Dec 16, 2015 | 73.65 | 76.51 | 73.11 | 76.31 | 13,260,608 | +3.89(+5.37%) |
Dec 15, 2015 | 74.29 | 74.66 | 72.35 | 72.43 | 11,034,831 | -1.19(-1.62%) |
Dec 14, 2015 | 73.08 | 73.71 | 72.25 | 73.62 | 7,449,417 | +0.68(+0.93%) |
Dec 11, 2015 | 74.11 | 73.86 | 72.39 | 72.94 | 7,792,954 | -1.17(-1.58%) |
Dec 10, 2015 | 74.24 | 74.74 | 73.89 | 74.11 | 4,491,430 | -0.19(-0.25%) |
Dec 09, 2015 | 74.30 | 75.45 | 73.78 | 74.30 | 6,903,353 | -0.53(-0.71%) |
Dec 08, 2015 | 74.98 | 75.41 | 74.24 | 74.83 | 5,938,087 | -0.53(-0.71%) |
Dec 07, 2015 | 74.94 | 75.48 | 74.70 | 75.36 | 6,814,293 | +0.69(+0.92%) |
Dec 04, 2015 | 72.97 | 74.83 | 72.90 | 74.67 | 6,610,286 | +2.04(+2.81%) |
Dec 03, 2015 | 74.02 | 74.46 | 72.47 | 72.63 | 7,686,837 | -1.29(-1.75%) |
Dec 02, 2015 | 74.27 | 74.74 | 73.84 | 73.92 | 7,038,022 | -0.74(-1.00%) |
Dec 01, 2015 | 74.05 | 74.76 | 73.64 | 74.66 | 8,559,520 | +1.06(+1.45%) |
Nov 30, 2015 | 73.97 | 75.06 | 73.53 | 73.60 | 7,312,872 | -0.42(-0.57%) |
Nov 27, 2015 | 73.68 | 74.35 | 73.54 | 74.02 | 3,436,308 | +0.57(+0.78%) |
Nov 25, 2015 | 72.37 | 73.45 | 73.45 | 73.45 | 6,409,589 | +1.29(+1.79%) |
Nov 24, 2015 | 71.33 | 72.42 | 71.05 | 72.16 | 5,719,977 | +0.54(+0.75%) |
Nov 23, 2015 | 71.92 | 72.05 | 70.48 | 71.62 | 7,628,700 | -0.29(-0.40%) |
Nov 20, 2015 | 72.84 | 72.90 | 71.80 | 71.91 | 8,852,840 | -0.44(-0.61%) |
Nov 19, 2015 | 74.47 | 74.62 | 72.07 | 72.35 | 8,180,366 | -2.11(-2.84%) |
Nov 18, 2015 | 73.41 | 74.59 | 73.38 | 74.46 | 6,304,952 | +1.10(+1.49%) |
Nov 17, 2015 | 73.33 | 74.27 | 72.92 | 73.37 | 6,015,887 | +0.13(+0.18%) |
Nov 16, 2015 | 71.86 | 73.25 | 71.82 | 73.23 | 6,845,933 | +1.42(+1.97%) |
Nov 13, 2015 | 72.40 | 72.47 | 71.55 | 71.82 | 9,598,941 | -1.02(-1.41%) |
Nov 12, 2015 | 73.69 | 74.00 | 72.56 | 72.84 | 10,369,217 | -1.35(-1.82%) |
Nov 11, 2015 | 76.66 | 76.74 | 74.03 | 74.19 | 10,222,816 | -2.34(-3.06%) |
Nov 10, 2015 | 76.59 | 76.89 | 76.33 | 76.53 | 5,624,065 | -0.12(-0.15%) |
Nov 09, 2015 | 76.87 | 76.93 | 75.87 | 76.65 | 5,129,467 | -0.56(-0.72%) |
Nov 06, 2015 | 77.57 | 77.90 | 76.88 | 77.21 | 5,326,663 | -0.66(-0.84%) |
Nov 05, 2015 | 78.07 | 78.49 | 77.36 | 77.86 | 5,247,652 | -0.02(-0.03%) |
Nov 04, 2015 | 78.55 | 79.07 | 76.94 | 77.89 | 9,696,039 | -0.25(-0.32%) |
Nov 03, 2015 | 77.95 | 78.50 | 77.61 | 78.14 | 5,501,242 | -0.38(-0.49%) |
Nov 02, 2015 | 77.79 | 78.52 | 76.82 | 78.52 | 9,319,589 | +1.25(+1.62%) |
Oct 30, 2015 | 81.20 | 78.41 | 75.41 | 77.27 | 30,336,004 | -3.93(-4.84%) |
Oct 29, 2015 | 81.60 | 81.93 | 81.01 | 81.20 | 8,691,019 | -0.01(-0.01%) |
Oct 28, 2015 | 82.23 | 82.52 | 80.19 | 81.20 | 8,265,845 | -1.16(-1.41%) |
Oct 27, 2015 | 80.74 | 82.92 | 80.61 | 82.36 | 8,812,545 | +1.42(+1.76%) |
Oct 26, 2015 | 81.34 | 81.62 | 80.59 | 80.94 | 6,374,621 | -0.38(-0.46%) |
Oct 23, 2015 | 82.11 | 82.11 | 80.24 | 81.31 | 7,464,286 | -0.27(-0.33%) |
Oct 22, 2015 | 81.37 | 81.76 | 80.82 | 81.58 | 7,890,510 | +0.78(+0.97%) |
Oct 21, 2015 | 81.33 | 81.80 | 80.48 | 80.80 | 4,708,381 | -0.24(-0.30%) |
Oct 20, 2015 | 80.83 | 81.67 | 80.70 | 81.04 | 5,906,401 | +0.34(+0.43%) |
Oct 19, 2015 | 80.20 | 80.76 | 79.91 | 80.70 | 4,014,811 | +0.10(+0.13%) |
Oct 16, 2015 | 80.30 | 80.94 | 79.74 | 80.59 | 4,931,063 | +0.76(+0.95%) |
Oct 15, 2015 | 78.73 | 79.90 | 78.15 | 79.84 | 4,783,801 | +1.53(+1.95%) |
Oct 14, 2015 | 79.67 | 80.08 | 77.97 | 78.31 | 5,369,546 | -1.25(-1.57%) |
Oct 13, 2015 | 80.16 | 80.91 | 79.36 | 79.56 | 5,289,582 | -0.80(-0.99%) |
Oct 12, 2015 | 79.67 | 80.71 | 79.53 | 80.35 | 4,416,767 | +0.83(+1.05%) |
Oct 09, 2015 | 79.53 | 79.92 | 79.14 | 79.52 | 5,657,227 | -0.13(-0.17%) |
Oct 08, 2015 | 78.75 | 79.91 | 78.35 | 79.65 | 6,593,165 | +0.90(+1.15%) |
Oct 07, 2015 | 78.40 | 79.03 | 77.94 | 78.75 | 5,601,092 | +0.93(+1.19%) |
Oct 06, 2015 | 79.60 | 79.64 | 77.68 | 77.82 | 6,395,037 | -1.68(-2.11%) |
Oct 05, 2015 | 77.85 | 79.71 | 77.77 | 79.49 | 8,905,142 | +2.35(+3.04%) |
Oct 02, 2015 | 74.51 | 77.18 | 74.47 | 77.15 | 7,117,823 | +1.60(+2.12%) |