Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 77.16 | 77.53 | 77.00 | 77.13 | 726,325 | -0.04(-0.06%) |
Oct 28, 2016 | 77.07 | 77.64 | 76.97 | 77.17 | 525,287 | +0.20(+0.26%) |
Oct 27, 2016 | 77.54 | 77.61 | 76.94 | 76.97 | 910,811 | -0.09(-0.11%) |
Oct 26, 2016 | 77.07 | 77.59 | 76.96 | 77.06 | 602,252 | -0.48(-0.62%) |
Oct 25, 2016 | 77.40 | 77.82 | 77.28 | 77.54 | 794,184 | -0.02(-0.02%) |
Oct 24, 2016 | 78.20 | 78.32 | 77.44 | 77.56 | 1,068,721 | -0.43(-0.55%) |
Oct 21, 2016 | 78.34 | 78.48 | 77.58 | 77.99 | 3,518,331 | +1.35(+1.76%) |
Oct 20, 2016 | 75.85 | 76.78 | 75.69 | 76.64 | 1,317,962 | +0.28(+0.37%) |
Oct 19, 2016 | 76.56 | 76.83 | 76.30 | 76.35 | 658,414 | -0.61(-0.80%) |
Oct 18, 2016 | 77.42 | 77.44 | 76.81 | 76.97 | 1,237,728 | +1.15(+1.52%) |
Oct 17, 2016 | 75.90 | 76.09 | 75.68 | 75.82 | 684,185 | +0.19(+0.26%) |
Oct 14, 2016 | 76.35 | 76.64 | 75.57 | 75.63 | 1,547,000 | -0.97(-1.27%) |
Oct 13, 2016 | 75.94 | 76.84 | 75.65 | 76.60 | 741,960 | +0.02(+0.02%) |
Oct 12, 2016 | 76.92 | 77.02 | 76.49 | 76.58 | 1,049,582 | -1.22(-1.57%) |
Oct 11, 2016 | 78.71 | 78.76 | 77.74 | 77.80 | 1,022,198 | -1.30(-1.64%) |
Oct 10, 2016 | 79.00 | 79.22 | 78.94 | 79.10 | 854,272 | +0.46(+0.58%) |
Oct 07, 2016 | 79.44 | 79.50 | 78.20 | 78.65 | 1,121,211 | -1.19(-1.50%) |
Oct 06, 2016 | 79.74 | 79.92 | 79.59 | 79.84 | 1,070,785 | -0.03(-0.03%) |
Oct 05, 2016 | 80.24 | 80.30 | 79.77 | 79.87 | 481,214 | +0.34(+0.43%) |
Oct 04, 2016 | 79.43 | 80.01 | 79.32 | 79.52 | 665,154 | -0.28(-0.35%) |
Oct 03, 2016 | 79.83 | 80.17 | 79.54 | 79.80 | 620,698 | -0.46(-0.57%) |
Sep 30, 2016 | 79.03 | 80.48 | 78.88 | 80.26 | 1,168,334 | +1.64(+2.09%) |
Sep 29, 2016 | 79.87 | 80.21 | 78.32 | 78.62 | 1,083,798 | -2.23(-2.76%) |
Sep 28, 2016 | 80.30 | 80.94 | 79.81 | 80.85 | 1,051,700 | +0.90(+1.12%) |
Sep 27, 2016 | 78.81 | 80.04 | 78.72 | 79.95 | 829,677 | +0.28(+0.35%) |
Sep 26, 2016 | 79.88 | 79.93 | 79.46 | 79.67 | 716,157 | -0.70(-0.87%) |
Sep 23, 2016 | 80.57 | 80.68 | 80.35 | 80.38 | 827,156 | -0.72(-0.89%) |
Sep 22, 2016 | 81.29 | 81.45 | 80.95 | 81.10 | 2,079,151 | +1.79(+2.26%) |
Sep 21, 2016 | 78.54 | 79.39 | 78.29 | 79.30 | 814,046 | +1.12(+1.44%) |
Sep 20, 2016 | 78.47 | 78.49 | 78.01 | 78.18 | 796,223 | +0.83(+1.08%) |
Sep 19, 2016 | 77.45 | 77.69 | 77.14 | 77.35 | 542,494 | +1.08(+1.42%) |
Sep 16, 2016 | 76.33 | 76.55 | 76.13 | 76.27 | 1,178,625 | -1.59(-2.04%) |
Sep 15, 2016 | 77.07 | 77.98 | 76.85 | 77.86 | 863,558 | +0.31(+0.40%) |
Sep 14, 2016 | 77.38 | 77.93 | 77.33 | 77.55 | 639,235 | +0.15(+0.19%) |
Sep 13, 2016 | 77.47 | 77.72 | 77.00 | 77.40 | 1,064,673 | -0.54(-0.69%) |
Sep 12, 2016 | 76.72 | 77.98 | 76.64 | 77.93 | 1,012,669 | +0.98(+1.28%) |
Sep 09, 2016 | 77.83 | 77.90 | 76.92 | 76.95 | 1,378,593 | -1.67(-2.12%) |
Sep 08, 2016 | 79.36 | 79.48 | 78.58 | 78.62 | 1,204,431 | -1.12(-1.41%) |
Sep 07, 2016 | 79.70 | 79.90 | 79.34 | 79.74 | 707,574 | +0.37(+0.46%) |
Sep 06, 2016 | 79.22 | 79.46 | 78.94 | 79.37 | 611,679 | +0.67(+0.85%) |
Sep 02, 2016 | 78.43 | 78.71 | 78.71 | 78.71 | 602,251 | +1.03(+1.32%) |
Sep 01, 2016 | 77.51 | 77.73 | 77.20 | 77.68 | 697,133 | +0.44(+0.57%) |
Aug 31, 2016 | 77.16 | 77.44 | 76.91 | 77.24 | 558,180 | -0.68(-0.87%) |
Aug 30, 2016 | 77.88 | 78.14 | 77.73 | 77.92 | 819,967 | +1.35(+1.77%) |
Aug 29, 2016 | 76.10 | 76.78 | 76.09 | 76.56 | 825,671 | -0.06(-0.08%) |
Aug 26, 2016 | 76.90 | 77.75 | 76.28 | 76.63 | 989,601 | -0.11(-0.14%) |
Aug 25, 2016 | 76.62 | 76.86 | 76.50 | 76.73 | 483,656 | +0.03(+0.03%) |
Aug 24, 2016 | 76.96 | 77.01 | 76.60 | 76.71 | 440,313 | -0.37(-0.48%) |
Aug 23, 2016 | 77.20 | 77.36 | 76.93 | 77.07 | 386,604 | +0.19(+0.25%) |
Aug 22, 2016 | 76.63 | 76.96 | 76.50 | 76.88 | 400,588 | -0.54(-0.70%) |
Aug 19, 2016 | 77.59 | 77.62 | 77.20 | 77.43 | 603,793 | +0.11(+0.15%) |
Aug 18, 2016 | 77.11 | 77.38 | 76.99 | 77.31 | 341,047 | +0.17(+0.22%) |
Aug 17, 2016 | 76.92 | 77.28 | 76.61 | 77.14 | 487,414 | +0.11(+0.14%) |
Aug 16, 2016 | 77.25 | 77.49 | 77.03 | 77.04 | 810,571 | -0.23(-0.30%) |
Aug 15, 2016 | 77.06 | 77.42 | 77.00 | 77.27 | 498,003 | +0.41(+0.54%) |
Aug 12, 2016 | 77.38 | 77.40 | 76.72 | 76.85 | 924,000 | -0.17(-0.22%) |
Aug 11, 2016 | 77.30 | 77.39 | 76.99 | 77.02 | 1,322,429 | +0.04(+0.06%) |
Aug 10, 2016 | 77.14 | 77.20 | 76.82 | 76.98 | 946,918 | +0.34(+0.45%) |
Aug 09, 2016 | 75.78 | 77.15 | 75.76 | 76.64 | 1,465,854 | +1.24(+1.64%) |
Aug 08, 2016 | 74.88 | 75.42 | 74.88 | 75.40 | 623,378 | -0.30(-0.39%) |
Aug 05, 2016 | 75.11 | 75.75 | 75.06 | 75.70 | 1,270,215 | +0.21(+0.28%) |
Aug 04, 2016 | 74.89 | 75.63 | 74.88 | 75.48 | 1,510,461 | -0.16(-0.21%) |
Aug 03, 2016 | 75.48 | 75.66 | 75.40 | 75.64 | 836,727 | -0.33(-0.44%) |
Aug 02, 2016 | 76.09 | 76.11 | 75.63 | 75.98 | 1,657,776 | -0.66(-0.86%) |
Aug 01, 2016 | 76.54 | 76.93 | 76.41 | 76.64 | 788,440 | -0.10(-0.13%) |
Jul 29, 2016 | 76.88 | 77.07 | 76.51 | 76.73 | 2,051,814 | +0.75(+0.98%) |
Jul 28, 2016 | 76.23 | 76.45 | 75.92 | 75.99 | 2,242,931 | +0.34(+0.45%) |
Jul 27, 2016 | 75.79 | 75.87 | 75.19 | 75.64 | 1,315,316 | +0.72(+0.96%) |
Jul 26, 2016 | 74.94 | 75.12 | 74.69 | 74.92 | 1,044,195 | +0.56(+0.76%) |
Jul 25, 2016 | 74.28 | 74.45 | 74.07 | 74.36 | 897,264 | +0.21(+0.28%) |
Jul 22, 2016 | 73.70 | 74.47 | 73.61 | 74.15 | 1,723,623 | +0.22(+0.30%) |
Jul 21, 2016 | 74.12 | 74.51 | 73.66 | 73.93 | 2,424,395 | +0.43(+0.59%) |
Jul 20, 2016 | 72.86 | 73.59 | 72.72 | 73.50 | 3,308,636 | +3.85(+5.53%) |
Jul 19, 2016 | 69.45 | 69.76 | 69.11 | 69.65 | 1,602,000 | -0.24(-0.34%) |
Jul 18, 2016 | 69.45 | 69.94 | 69.19 | 69.88 | 1,346,530 | +0.54(+0.79%) |
Jul 15, 2016 | 69.09 | 69.36 | 68.98 | 69.34 | 799,936 | -0.21(-0.30%) |
Jul 14, 2016 | 69.59 | 69.83 | 69.32 | 69.55 | 1,135,985 | +0.98(+1.43%) |
Jul 13, 2016 | 68.68 | 69.08 | 68.50 | 68.57 | 620,621 | -0.19(-0.28%) |
Jul 12, 2016 | 68.86 | 69.10 | 68.53 | 68.76 | 1,277,975 | +0.25(+0.37%) |
Jul 11, 2016 | 68.37 | 68.61 | 68.25 | 68.50 | 1,614,478 | +1.25(+1.85%) |
Jul 08, 2016 | 66.96 | 67.42 | 65.49 | 67.26 | 1,637,770 | +1.76(+2.69%) |
Jul 07, 2016 | 65.52 | 65.72 | 65.31 | 65.49 | 1,389,673 | -0.11(-0.16%) |
Jul 06, 2016 | 64.74 | 65.64 | 64.39 | 65.60 | 1,288,728 | +0.48(+0.74%) |
Jul 05, 2016 | 65.80 | 65.84 | 64.92 | 65.12 | 1,055,861 | -0.71(-1.08%) |
Jul 01, 2016 | 66.23 | 65.83 | 65.83 | 65.83 | 502,141 | -0.04(-0.07%) |
Jun 30, 2016 | 65.32 | 65.88 | 64.80 | 65.87 | 1,147,650 | -0.07(-0.11%) |
Jun 29, 2016 | 66.08 | 66.20 | 65.46 | 65.94 | 1,081,455 | +1.10(+1.69%) |
Jun 28, 2016 | 64.69 | 64.97 | 64.15 | 64.84 | 1,227,857 | +1.61(+2.54%) |
Jun 27, 2016 | 63.53 | 63.53 | 62.68 | 63.24 | 2,473,423 | -1.69(-2.60%) |
Jun 24, 2016 | 65.12 | 67.00 | 64.90 | 64.92 | 4,269,349 | -6.26(-8.79%) |
Jun 23, 2016 | 70.70 | 71.28 | 70.05 | 71.18 | 1,536,499 | +1.97(+2.84%) |
Jun 22, 2016 | 70.25 | 70.41 | 69.19 | 69.22 | 1,289,999 | -0.52(-0.74%) |
Jun 21, 2016 | 69.50 | 70.05 | 69.26 | 69.73 | 1,132,809 | +1.17(+1.70%) |
Jun 20, 2016 | 69.60 | 69.63 | 68.54 | 68.57 | 1,182,607 | +1.04(+1.55%) |
Jun 17, 2016 | 67.33 | 67.64 | 66.55 | 67.52 | 1,249,590 | +0.61(+0.92%) |
Jun 16, 2016 | 65.73 | 67.01 | 65.35 | 66.91 | 2,038,725 | +0.32(+0.49%) |
Jun 15, 2016 | 66.76 | 67.14 | 66.55 | 66.58 | 1,513,958 | -0.25(-0.37%) |
Jun 14, 2016 | 66.07 | 66.85 | 66.05 | 66.83 | 2,425,785 | -0.60(-0.89%) |
Jun 13, 2016 | 67.37 | 67.99 | 67.34 | 67.42 | 1,701,331 | -1.45(-2.10%) |
Jun 10, 2016 | 69.29 | 69.57 | 68.43 | 68.87 | 1,433,536 | -2.02(-2.85%) |
Jun 09, 2016 | 70.73 | 71.13 | 70.73 | 70.89 | 419,734 | -0.68(-0.96%) |
Jun 08, 2016 | 71.71 | 71.76 | 71.28 | 71.58 | 484,143 | -0.33(-0.46%) |
Jun 07, 2016 | 71.97 | 72.17 | 71.83 | 71.91 | 531,275 | +0.50(+0.70%) |
Jun 06, 2016 | 71.45 | 71.60 | 71.15 | 71.41 | 520,086 | +0.14(+0.20%) |
Jun 03, 2016 | 71.01 | 71.45 | 70.69 | 71.27 | 639,748 | +0.22(+0.31%) |
Jun 02, 2016 | 70.72 | 71.05 | 70.46 | 71.05 | 702,977 | -0.25(-0.36%) |
Jun 01, 2016 | 71.09 | 71.35 | 70.97 | 71.31 | 879,542 | +0.12(+0.17%) |
May 31, 2016 | 71.58 | 71.67 | 70.96 | 71.18 | 1,528,985 | +0.06(+0.09%) |
May 27, 2016 | 71.29 | 71.12 | 71.12 | 71.12 | 576,967 | -0.18(-0.26%) |
May 26, 2016 | 71.50 | 71.60 | 71.11 | 71.31 | 1,044,552 | +0.61(+0.87%) |
May 25, 2016 | 70.73 | 70.94 | 70.36 | 70.69 | 3,122,624 | +0.84(+1.21%) |
May 24, 2016 | 69.46 | 70.01 | 69.44 | 69.85 | 974,285 | +1.40(+2.05%) |
May 23, 2016 | 68.72 | 69.00 | 68.40 | 68.44 | 832,050 | +0.20(+0.30%) |
May 20, 2016 | 68.19 | 68.45 | 68.02 | 68.24 | 1,006,052 | +0.81(+1.20%) |
May 19, 2016 | 67.71 | 67.89 | 67.21 | 67.43 | 912,248 | -0.63(-0.93%) |
May 18, 2016 | 67.61 | 68.64 | 67.49 | 68.07 | 752,731 | +0.49(+0.73%) |
May 17, 2016 | 68.04 | 68.20 | 67.35 | 67.57 | 1,088,880 | -0.76(-1.12%) |
May 16, 2016 | 67.81 | 68.59 | 67.74 | 68.34 | 678,380 | +0.70(+1.04%) |
May 13, 2016 | 67.69 | 67.98 | 67.38 | 67.64 | 1,359,048 | -0.19(-0.28%) |
May 12, 2016 | 68.39 | 68.52 | 67.49 | 67.83 | 636,764 | +0.34(+0.51%) |
May 11, 2016 | 67.61 | 68.04 | 67.49 | 67.49 | 1,109,437 | -0.64(-0.94%) |
May 10, 2016 | 67.49 | 68.16 | 67.48 | 68.13 | 707,153 | +0.51(+0.76%) |
May 09, 2016 | 67.70 | 67.95 | 67.48 | 67.61 | 1,081,183 | +0.85(+1.27%) |
May 06, 2016 | 66.47 | 66.86 | 66.30 | 66.77 | 541,281 | +0.22(+0.34%) |
May 05, 2016 | 66.31 | 67.13 | 66.20 | 66.54 | 1,491,855 | -0.35(-0.52%) |
May 04, 2016 | 67.02 | 67.07 | 66.63 | 66.89 | 1,299,130 | -0.91(-1.34%) |
May 03, 2016 | 68.05 | 68.22 | 67.50 | 67.79 | 822,657 | -1.06(-1.54%) |
May 02, 2016 | 68.80 | 68.95 | 68.34 | 68.86 | 1,035,845 | +0.98(+1.44%) |
Apr 29, 2016 | 67.98 | 68.06 | 67.49 | 67.88 | 1,017,749 | -0.65(-0.94%) |
Apr 28, 2016 | 68.66 | 69.24 | 68.38 | 68.53 | 1,138,163 | -1.42(-2.04%) |
Apr 27, 2016 | 69.40 | 70.10 | 69.25 | 69.95 | 1,564,563 | +1.31(+1.91%) |
Apr 26, 2016 | 68.38 | 68.91 | 68.19 | 68.64 | 1,007,314 | -0.39(-0.56%) |
Apr 25, 2016 | 68.65 | 69.09 | 68.49 | 69.03 | 694,315 | -0.22(-0.31%) |
Apr 22, 2016 | 69.64 | 69.69 | 68.89 | 69.25 | 1,032,006 | +0.07(+0.10%) |
Apr 21, 2016 | 69.07 | 69.59 | 68.83 | 69.18 | 997,295 | -0.37(-0.53%) |
Apr 20, 2016 | 69.29 | 69.85 | 69.10 | 69.55 | 1,823,165 | -0.07(-0.10%) |
Apr 19, 2016 | 69.91 | 69.97 | 69.25 | 69.62 | 1,676,088 | +1.11(+1.63%) |
Apr 18, 2016 | 68.23 | 68.82 | 68.19 | 68.50 | 799,699 | +0.72(+1.06%) |
Apr 15, 2016 | 68.11 | 68.36 | 67.67 | 67.79 | 597,403 | -0.45(-0.66%) |
Apr 14, 2016 | 68.20 | 68.31 | 67.88 | 68.23 | 1,080,577 | +0.60(+0.89%) |
Apr 13, 2016 | 67.29 | 67.72 | 67.10 | 67.63 | 866,099 | -0.22(-0.32%) |
Apr 12, 2016 | 66.68 | 67.93 | 66.53 | 67.85 | 1,989,355 | +1.45(+2.18%) |
Apr 11, 2016 | 66.23 | 66.94 | 66.30 | 66.40 | 2,306,204 | +0.16(+0.25%) |
Apr 08, 2016 | 66.81 | 66.89 | 66.16 | 66.23 | 2,321,986 | -0.48(-0.72%) |
Apr 07, 2016 | 67.05 | 67.27 | 66.59 | 66.72 | 1,107,057 | -1.66(-2.42%) |
Apr 06, 2016 | 67.17 | 68.37 | 67.13 | 68.37 | 865,753 | +1.16(+1.72%) |
Apr 05, 2016 | 67.64 | 67.78 | 67.14 | 67.22 | 2,179,586 | -1.46(-2.12%) |
Apr 04, 2016 | 68.99 | 69.17 | 68.48 | 68.68 | 822,701 | -0.16(-0.24%) |
Apr 01, 2016 | 67.97 | 69.05 | 67.94 | 68.84 | 975,630 | -0.60(-0.86%) |
Mar 31, 2016 | 69.89 | 70.14 | 69.40 | 69.44 | 704,178 | -0.23(-0.33%) |
Mar 30, 2016 | 69.64 | 70.13 | 69.59 | 69.67 | 1,120,137 | +0.42(+0.61%) |
Mar 29, 2016 | 68.11 | 69.31 | 67.92 | 69.25 | 1,253,828 | -0.03(-0.04%) |
Mar 28, 2016 | 68.88 | 69.48 | 68.58 | 69.27 | 923,279 | +0.68(+0.99%) |
Mar 24, 2016 | 68.37 | 68.59 | 68.59 | 68.59 | 450,889 | -0.04(-0.06%) |
Mar 23, 2016 | 69.20 | 69.20 | 68.49 | 68.63 | 817,429 | -0.06(-0.09%) |
Mar 22, 2016 | 68.14 | 68.87 | 68.05 | 68.69 | 373,744 | -0.05(-0.08%) |
Mar 21, 2016 | 68.68 | 68.99 | 68.55 | 68.74 | 797,540 | -0.25(-0.36%) |
Mar 18, 2016 | 68.68 | 69.33 | 68.39 | 68.99 | 819,622 | +0.03(+0.04%) |
Mar 17, 2016 | 68.39 | 69.23 | 68.26 | 68.97 | 763,317 | -0.16(-0.24%) |
Mar 16, 2016 | 68.19 | 69.25 | 68.07 | 69.13 | 640,522 | +0.65(+0.95%) |
Mar 15, 2016 | 68.19 | 68.55 | 68.03 | 68.49 | 499,396 | +0.48(+0.71%) |
Mar 14, 2016 | 68.05 | 68.31 | 67.84 | 68.00 | 636,485 | +0.09(+0.14%) |
Mar 11, 2016 | 67.01 | 67.97 | 66.93 | 67.91 | 868,724 | +1.55(+2.33%) |
Mar 10, 2016 | 67.24 | 67.77 | 65.79 | 66.36 | 1,259,946 | -0.14(-0.21%) |
Mar 09, 2016 | 66.63 | 66.75 | 66.24 | 66.50 | 877,447 | +0.59(+0.89%) |
Mar 08, 2016 | 65.88 | 66.46 | 65.81 | 65.91 | 728,410 | -0.10(-0.16%) |
Mar 07, 2016 | 65.96 | 66.30 | 65.71 | 66.02 | 1,384,491 | -0.41(-0.62%) |
Mar 04, 2016 | 66.48 | 66.84 | 66.06 | 66.43 | 1,108,772 | +0.23(+0.35%) |
Mar 03, 2016 | 65.88 | 66.28 | 65.44 | 66.20 | 961,815 | -0.90(-1.34%) |
Mar 02, 2016 | 66.57 | 67.12 | 66.21 | 67.10 | 1,250,403 | -0.17(-0.26%) |
Mar 01, 2016 | 66.30 | 67.28 | 66.24 | 67.27 | 1,034,583 | +2.22(+3.41%) |
Feb 29, 2016 | 65.07 | 65.79 | 65.03 | 65.05 | 916,664 | -0.93(-1.41%) |
Feb 26, 2016 | 67.41 | 66.84 | 65.93 | 65.98 | 1,609,413 | -1.43(-2.13%) |
Feb 25, 2016 | 66.65 | 67.42 | 66.41 | 67.41 | 1,166,619 | +1.77(+2.70%) |
Feb 24, 2016 | 64.85 | 65.77 | 64.50 | 65.64 | 1,182,639 | -0.65(-0.98%) |
Feb 23, 2016 | 66.76 | 66.86 | 66.22 | 66.29 | 651,915 | -0.71(-1.06%) |
Feb 22, 2016 | 66.72 | 67.24 | 66.72 | 67.00 | 1,641,964 | -0.03(-0.04%) |
Feb 19, 2016 | 66.10 | 67.15 | 65.99 | 67.03 | 1,574,832 | +0.76(+1.15%) |
Feb 18, 2016 | 66.72 | 66.76 | 66.08 | 66.27 | 932,392 | -0.02(-0.03%) |
Feb 17, 2016 | 65.72 | 66.39 | 65.61 | 66.28 | 1,264,069 | +0.89(+1.36%) |
Feb 16, 2016 | 64.71 | 65.65 | 64.29 | 65.39 | 1,992,896 | +1.78(+2.80%) |
Feb 12, 2016 | 63.34 | 63.62 | 63.62 | 63.62 | 1,753,523 | -0.53(-0.82%) |
Feb 11, 2016 | 64.39 | 64.57 | 63.62 | 64.14 | 1,451,771 | -0.57(-0.88%) |
Feb 10, 2016 | 65.25 | 65.61 | 64.63 | 64.71 | 1,905,227 | +0.06(+0.09%) |
Feb 09, 2016 | 63.44 | 65.26 | 63.40 | 64.65 | 3,344,012 | +0.49(+0.77%) |
Feb 08, 2016 | 63.68 | 64.21 | 63.28 | 64.16 | 2,510,611 | -0.94(-1.45%) |
Feb 05, 2016 | 66.82 | 66.84 | 64.69 | 65.10 | 2,034,085 | -2.44(-3.62%) |
Feb 04, 2016 | 67.16 | 67.92 | 66.95 | 67.54 | 1,486,458 | -0.73(-1.06%) |
Feb 03, 2016 | 67.87 | 68.49 | 66.85 | 68.27 | 1,476,195 | +1.17(+1.75%) |
Feb 02, 2016 | 67.75 | 67.81 | 66.98 | 67.10 | 1,506,177 | -1.72(-2.50%) |
Feb 01, 2016 | 67.92 | 69.05 | 67.82 | 68.81 | 1,405,290 | -0.09(-0.13%) |
Jan 29, 2016 | 67.54 | 68.93 | 67.48 | 68.90 | 1,551,293 | +1.81(+2.70%) |
Jan 28, 2016 | 68.05 | 68.13 | 66.86 | 67.09 | 1,831,998 | -1.03(-1.51%) |
Jan 27, 2016 | 68.24 | 69.16 | 67.90 | 68.11 | 1,149,399 | -0.04(-0.06%) |
Jan 26, 2016 | 67.31 | 68.19 | 67.24 | 68.16 | 1,004,530 | +0.54(+0.80%) |
Jan 25, 2016 | 67.82 | 68.49 | 67.51 | 67.61 | 1,571,081 | +0.03(+0.05%) |
Jan 22, 2016 | 67.08 | 67.69 | 66.93 | 67.58 | 2,632,902 | +0.24(+0.36%) |
Jan 21, 2016 | 66.85 | 67.61 | 66.16 | 67.34 | 2,349,098 | +0.45(+0.67%) |
Jan 20, 2016 | 67.06 | 67.35 | 65.67 | 66.89 | 2,597,157 | -0.75(-1.11%) |
Jan 19, 2016 | 68.03 | 68.27 | 67.15 | 67.64 | 1,921,376 | +1.24(+1.87%) |
Jan 15, 2016 | 66.69 | 66.40 | 66.40 | 66.40 | 1,833,555 | -2.43(-3.54%) |
Jan 14, 2016 | 68.56 | 69.31 | 68.15 | 68.83 | 2,303,446 | +1.11(+1.64%) |
Jan 13, 2016 | 69.41 | 69.59 | 67.32 | 67.72 | 2,930,685 | -1.67(-2.40%) |
Jan 12, 2016 | 69.90 | 69.93 | 68.99 | 69.38 | 3,917,704 | +1.55(+2.29%) |
Jan 11, 2016 | 67.46 | 67.97 | 67.12 | 67.83 | 1,757,612 | +1.43(+2.16%) |
Jan 08, 2016 | 67.58 | 67.65 | 66.27 | 66.40 | 1,374,608 | -0.27(-0.40%) |
Jan 07, 2016 | 66.40 | 67.32 | 66.21 | 66.66 | 1,935,162 | -0.38(-0.57%) |
Jan 06, 2016 | 66.32 | 67.16 | 66.19 | 67.04 | 1,194,821 | +0.59(+0.88%) |
Jan 05, 2016 | 65.90 | 66.57 | 65.76 | 66.46 | 1,612,224 | -0.15(-0.22%) |
Jan 04, 2016 | 66.26 | 66.64 | 65.52 | 66.60 | 1,245,569 | -1.69(-2.48%) |
Dec 31, 2015 | 68.82 | 68.30 | 68.30 | 68.30 | 310,283 | -0.91(-1.31%) |
Dec 30, 2015 | 69.54 | 69.65 | 69.20 | 69.20 | 427,358 | -0.66(-0.94%) |
Dec 29, 2015 | 69.62 | 70.12 | 69.61 | 69.86 | 495,343 | +0.52(+0.75%) |
Dec 28, 2015 | 69.18 | 69.36 | 68.93 | 69.34 | 384,493 | +0.22(+0.32%) |
Dec 24, 2015 | 68.94 | 69.12 | 69.12 | 69.12 | 189,019 | +0.21(+0.30%) |
Dec 23, 2015 | 68.36 | 68.98 | 68.33 | 68.91 | 656,235 | +0.61(+0.90%) |
Dec 22, 2015 | 67.92 | 68.43 | 67.50 | 68.30 | 850,177 | +0.36(+0.53%) |
Dec 21, 2015 | 68.45 | 68.56 | 67.61 | 67.93 | 1,056,523 | +0.48(+0.72%) |
Dec 18, 2015 | 67.69 | 67.75 | 67.18 | 67.45 | 1,290,521 | -0.25(-0.37%) |
Dec 17, 2015 | 68.56 | 68.64 | 67.67 | 67.70 | 1,202,631 | -0.06(-0.09%) |
Dec 16, 2015 | 67.73 | 68.10 | 66.93 | 67.76 | 1,586,842 | +0.19(+0.28%) |
Dec 15, 2015 | 67.85 | 67.98 | 67.35 | 67.57 | 926,336 | +0.67(+1.01%) |
Dec 14, 2015 | 66.83 | 67.32 | 66.12 | 66.90 | 1,700,833 | +0.23(+0.35%) |
Dec 11, 2015 | 66.87 | 67.18 | 66.50 | 66.66 | 840,044 | -1.00(-1.48%) |
Dec 10, 2015 | 67.98 | 68.10 | 67.54 | 67.67 | 816,523 | +0.09(+0.13%) |
Dec 09, 2015 | 68.11 | 68.51 | 67.16 | 67.58 | 786,922 | -0.54(-0.79%) |
Dec 08, 2015 | 68.15 | 68.39 | 67.86 | 68.11 | 899,742 | -0.33(-0.48%) |
Dec 07, 2015 | 68.49 | 68.53 | 68.09 | 68.44 | 928,674 | +0.25(+0.37%) |
Dec 04, 2015 | 67.41 | 68.35 | 67.38 | 68.19 | 1,641,716 | +0.42(+0.62%) |
Dec 03, 2015 | 68.43 | 68.56 | 67.46 | 67.77 | 1,652,903 | -0.55(-0.81%) |
Dec 02, 2015 | 68.52 | 68.63 | 68.12 | 68.32 | 1,398,146 | -0.51(-0.74%) |
Dec 01, 2015 | 68.58 | 68.87 | 68.36 | 68.83 | 810,225 | +0.62(+0.91%) |
Nov 30, 2015 | 68.02 | 68.31 | 67.74 | 68.21 | 1,395,317 | -0.04(-0.06%) |
Nov 27, 2015 | 68.07 | 68.34 | 67.92 | 68.25 | 437,368 | +0.04(+0.06%) |
Nov 25, 2015 | 67.95 | 68.21 | 68.21 | 68.21 | 562,888 | +0.31(+0.46%) |
Nov 24, 2015 | 67.79 | 68.11 | 67.36 | 67.90 | 1,081,376 | -0.40(-0.58%) |
Nov 23, 2015 | 68.44 | 68.64 | 68.07 | 68.30 | 1,323,401 | -0.58(-0.84%) |
Nov 20, 2015 | 69.33 | 69.36 | 68.74 | 68.87 | 685,173 | -0.34(-0.49%) |
Nov 19, 2015 | 69.07 | 69.44 | 68.99 | 69.21 | 872,536 | +0.66(+0.97%) |
Nov 18, 2015 | 67.99 | 68.64 | 67.60 | 68.55 | 1,000,367 | +1.08(+1.60%) |
Nov 17, 2015 | 67.61 | 67.95 | 67.41 | 67.47 | 936,437 | +0.09(+0.14%) |
Nov 16, 2015 | 66.92 | 67.41 | 66.84 | 67.37 | 791,295 | +0.06(+0.09%) |
Nov 13, 2015 | 67.50 | 67.77 | 67.01 | 67.31 | 910,140 | -1.02(-1.49%) |
Nov 12, 2015 | 68.11 | 68.80 | 67.99 | 68.33 | 1,301,470 | -0.17(-0.25%) |
Nov 11, 2015 | 68.18 | 68.70 | 68.04 | 68.50 | 2,184,793 | +0.90(+1.33%) |
Nov 10, 2015 | 67.04 | 67.70 | 66.92 | 67.60 | 1,387,640 | -0.47(-0.68%) |
Nov 09, 2015 | 68.27 | 68.30 | 67.50 | 68.07 | 1,082,037 | +0.04(+0.06%) |
Nov 06, 2015 | 67.99 | 68.17 | 67.41 | 68.03 | 1,825,128 | -1.00(-1.45%) |
Nov 05, 2015 | 69.40 | 69.55 | 68.99 | 69.03 | 1,458,468 | +0.71(+1.04%) |
Nov 04, 2015 | 69.00 | 69.02 | 68.16 | 68.32 | 1,420,025 | -0.94(-1.36%) |
Nov 03, 2015 | 68.99 | 69.67 | 68.95 | 69.26 | 1,446,655 | +0.33(+0.48%) |