Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 85.14 | 85.29 | 83.58 | 83.58 | 137,513 | -1.74(-2.04%) |
Nov 29, 2016 | 85.63 | 85.77 | 85.24 | 85.32 | 71,842 | -0.31(-0.37%) |
Nov 28, 2016 | 85.21 | 85.79 | 85.21 | 85.64 | 78,713 | +0.43(+0.50%) |
Nov 25, 2016 | 84.81 | 85.41 | 84.77 | 85.21 | 55,161 | +0.51(+0.60%) |
Nov 23, 2016 | 84.70 | 84.70 | 84.70 | 0 | +0.56(+0.67%) | |
Nov 22, 2016 | 83.19 | 84.24 | 83.19 | 84.14 | 476,825 | +1.24(+1.49%) |
Nov 21, 2016 | 82.40 | 82.91 | 82.13 | 82.90 | 65,684 | +0.85(+1.03%) |
Nov 18, 2016 | 81.85 | 82.11 | 81.60 | 82.06 | 122,881 | +0.50(+0.61%) |
Nov 17, 2016 | 81.67 | 82.14 | 81.56 | 81.56 | 74,690 | +0.30(+0.37%) |
Nov 16, 2016 | 80.66 | 81.39 | 80.50 | 81.26 | 166,377 | +0.53(+0.66%) |
Nov 15, 2016 | 80.23 | 80.79 | 80.02 | 80.72 | 132,712 | +0.73(+0.91%) |
Nov 14, 2016 | 80.40 | 80.48 | 79.93 | 79.99 | 111,319 | -0.07(-0.09%) |
Nov 11, 2016 | 79.05 | 80.59 | 79.05 | 80.07 | 119,656 | +0.31(+0.39%) |
Nov 10, 2016 | 81.62 | 81.62 | 79.14 | 79.75 | 144,219 | -1.63(-2.00%) |
Nov 09, 2016 | 79.00 | 81.47 | 78.96 | 81.38 | 180,052 | +1.32(+1.64%) |
Nov 08, 2016 | 79.23 | 80.35 | 79.23 | 80.07 | 807,408 | +0.92(+1.16%) |
Nov 07, 2016 | 79.27 | 79.35 | 78.78 | 79.15 | 94,086 | +0.85(+1.08%) |
Nov 04, 2016 | 78.07 | 78.79 | 77.76 | 78.30 | 122,860 | +0.42(+0.54%) |
Nov 03, 2016 | 78.25 | 78.70 | 77.76 | 77.89 | 170,248 | +0.13(+0.17%) |
Nov 02, 2016 | 79.59 | 79.59 | 77.66 | 77.75 | 960,694 | -1.99(-2.50%) |
Nov 01, 2016 | 81.05 | 81.18 | 79.41 | 79.75 | 121,875 | -1.20(-1.48%) |
Oct 31, 2016 | 81.20 | 81.25 | 80.81 | 80.95 | 67,358 | -0.28(-0.34%) |
Oct 28, 2016 | 81.69 | 82.14 | 81.19 | 81.22 | 60,364 | -0.46(-0.57%) |
Oct 27, 2016 | 80.63 | 81.96 | 80.47 | 81.69 | 123,305 | +1.18(+1.47%) |
Oct 26, 2016 | 80.73 | 81.15 | 80.36 | 80.50 | 71,386 | -0.38(-0.47%) |
Oct 25, 2016 | 81.68 | 81.71 | 80.85 | 80.88 | 105,721 | -0.75(-0.92%) |
Oct 24, 2016 | 81.39 | 81.96 | 81.37 | 81.63 | 99,922 | +0.45(+0.56%) |
Oct 21, 2016 | 81.62 | 81.88 | 80.85 | 81.18 | 68,316 | -0.94(-1.15%) |
Oct 20, 2016 | 82.66 | 82.66 | 81.85 | 82.12 | 81,473 | -1.05(-1.26%) |
Oct 19, 2016 | 82.98 | 83.46 | 82.90 | 83.17 | 64,867 | +0.31(+0.38%) |
Oct 18, 2016 | 82.86 | 83.14 | 82.66 | 82.86 | 84,291 | +0.43(+0.52%) |
Oct 17, 2016 | 82.42 | 82.68 | 82.25 | 82.43 | 55,166 | -0.05(-0.06%) |
Oct 14, 2016 | 82.83 | 83.32 | 82.46 | 82.49 | 347,106 | -0.03(-0.03%) |
Oct 13, 2016 | 82.52 | 82.74 | 81.87 | 82.51 | 83,481 | -0.41(-0.49%) |
Oct 12, 2016 | 82.52 | 83.08 | 82.48 | 82.92 | 59,057 | +0.43(+0.52%) |
Oct 11, 2016 | 82.70 | 82.82 | 82.25 | 82.50 | 197,751 | -0.45(-0.55%) |
Oct 10, 2016 | 82.45 | 83.05 | 81.93 | 82.95 | 59,001 | +0.77(+0.94%) |
Oct 07, 2016 | 82.68 | 82.82 | 81.66 | 82.17 | 65,284 | -0.32(-0.39%) |
Oct 06, 2016 | 82.56 | 82.68 | 81.95 | 82.50 | 139,690 | -0.24(-0.29%) |
Oct 05, 2016 | 83.52 | 83.52 | 82.27 | 82.74 | 260,604 | -0.36(-0.44%) |
Oct 04, 2016 | 83.98 | 84.05 | 82.57 | 83.10 | 170,661 | -0.85(-1.01%) |
Oct 03, 2016 | 83.82 | 84.03 | 83.42 | 83.95 | 926,007 | -0.04(-0.04%) |
Sep 30, 2016 | 84.56 | 84.73 | 83.96 | 83.98 | 68,266 | -0.26(-0.31%) |
Sep 29, 2016 | 84.50 | 84.92 | 84.10 | 84.24 | 57,070 | -0.34(-0.40%) |
Sep 28, 2016 | 84.59 | 84.67 | 83.85 | 84.58 | 122,946 | -0.19(-0.22%) |
Sep 27, 2016 | 84.26 | 84.88 | 84.05 | 84.76 | 118,188 | +0.63(+0.75%) |
Sep 26, 2016 | 84.37 | 84.57 | 84.08 | 84.13 | 65,537 | -0.50(-0.59%) |
Sep 23, 2016 | 84.22 | 84.84 | 84.11 | 84.63 | 328,601 | +0.26(+0.31%) |
Sep 22, 2016 | 83.47 | 84.40 | 83.05 | 84.37 | 60,894 | +1.36(+1.63%) |
Sep 21, 2016 | 82.33 | 83.14 | 81.97 | 83.01 | 70,153 | +0.98(+1.19%) |
Sep 20, 2016 | 83.30 | 83.30 | 82.03 | 82.03 | 111,656 | -0.84(-1.01%) |
Sep 19, 2016 | 83.25 | 83.41 | 82.49 | 82.87 | 91,324 | -0.11(-0.13%) |
Sep 16, 2016 | 82.95 | 83.20 | 82.24 | 82.97 | 118,761 | -0.11(-0.13%) |
Sep 15, 2016 | 82.12 | 83.29 | 81.93 | 83.08 | 60,907 | +0.93(+1.14%) |
Sep 14, 2016 | 82.33 | 82.69 | 81.93 | 82.14 | 115,678 | -0.11(-0.13%) |
Sep 13, 2016 | 83.57 | 83.57 | 81.73 | 82.25 | 147,235 | -1.94(-2.30%) |
Sep 12, 2016 | 81.68 | 84.35 | 81.54 | 84.19 | 281,909 | +2.14(+2.61%) |
Sep 09, 2016 | 84.27 | 84.53 | 82.05 | 82.05 | 144,497 | -2.82(-3.33%) |
Sep 08, 2016 | 84.83 | 85.02 | 84.66 | 84.87 | 97,430 | -0.08(-0.09%) |
Sep 07, 2016 | 84.56 | 85.00 | 84.42 | 84.95 | 148,514 | +0.46(+0.54%) |
Sep 06, 2016 | 84.39 | 84.83 | 84.11 | 84.49 | 197,787 | +0.31(+0.37%) |
Sep 02, 2016 | 83.86 | 84.18 | 84.18 | 84.18 | 241,485 | +0.71(+0.85%) |
Sep 01, 2016 | 83.90 | 83.95 | 83.28 | 83.48 | 261,226 | -0.35(-0.42%) |
Aug 31, 2016 | 83.94 | 84.04 | 83.35 | 83.83 | 80,971 | -0.09(-0.11%) |
Aug 30, 2016 | 84.18 | 84.26 | 83.70 | 83.92 | 379,129 | -0.18(-0.21%) |
Aug 29, 2016 | 83.56 | 84.15 | 83.52 | 84.09 | 202,860 | +0.82(+0.98%) |
Aug 26, 2016 | 83.89 | 84.53 | 82.90 | 83.28 | 143,049 | -0.64(-0.76%) |
Aug 25, 2016 | 83.26 | 83.96 | 83.21 | 83.92 | 118,655 | +0.47(+0.56%) |
Aug 24, 2016 | 83.55 | 83.78 | 83.28 | 83.45 | 107,483 | -0.07(-0.08%) |
Aug 23, 2016 | 83.53 | 83.87 | 83.38 | 83.52 | 309,369 | +0.26(+0.31%) |
Aug 22, 2016 | 83.13 | 83.46 | 82.59 | 83.26 | 325,268 | +0.11(+0.13%) |
Aug 19, 2016 | 83.58 | 83.71 | 82.66 | 83.16 | 160,134 | -0.69(-0.82%) |
Aug 18, 2016 | 83.92 | 83.98 | 83.40 | 83.85 | 462,237 | -0.03(-0.03%) |
Aug 17, 2016 | 84.06 | 84.14 | 82.93 | 83.87 | 293,317 | -0.11(-0.14%) |
Aug 16, 2016 | 85.50 | 85.55 | 83.99 | 83.99 | 358,807 | -1.51(-1.76%) |
Aug 15, 2016 | 85.73 | 85.90 | 85.43 | 85.50 | 798,232 | -0.07(-0.08%) |
Aug 12, 2016 | 86.16 | 86.54 | 85.45 | 85.57 | 1,934,969 | -0.68(-0.79%) |
Aug 11, 2016 | 86.43 | 86.59 | 86.18 | 86.25 | 286,432 | -0.02(-0.02%) |
Aug 10, 2016 | 86.67 | 86.77 | 86.19 | 86.26 | 237,961 | -0.36(-0.42%) |
Aug 09, 2016 | 86.44 | 86.65 | 86.23 | 86.63 | 591,118 | +0.25(+0.29%) |
Aug 08, 2016 | 86.70 | 86.73 | 86.14 | 86.38 | 200,038 | -0.33(-0.38%) |
Aug 05, 2016 | 87.23 | 87.23 | 86.56 | 86.70 | 112,474 | -0.41(-0.48%) |
Aug 04, 2016 | 87.25 | 87.35 | 86.59 | 87.12 | 190,322 | -0.13(-0.15%) |
Aug 03, 2016 | 87.06 | 87.30 | 86.78 | 87.25 | 115,189 | +0.11(+0.13%) |
Aug 02, 2016 | 88.27 | 88.36 | 86.76 | 87.14 | 215,215 | -1.38(-1.55%) |
Aug 01, 2016 | 89.17 | 89.36 | 88.40 | 88.51 | 200,440 | -0.62(-0.69%) |
Jul 29, 2016 | 88.25 | 89.42 | 88.25 | 89.13 | 168,383 | +0.98(+1.11%) |
Jul 28, 2016 | 88.77 | 88.77 | 87.97 | 88.15 | 81,700 | -0.71(-0.80%) |
Jul 27, 2016 | 88.92 | 89.02 | 88.45 | 88.87 | 86,026 | +0.07(+0.08%) |
Jul 26, 2016 | 89.31 | 89.36 | 88.52 | 88.80 | 202,542 | -0.60(-0.67%) |
Jul 25, 2016 | 89.47 | 89.47 | 89.13 | 89.39 | 182,991 | +0.08(+0.09%) |
Jul 22, 2016 | 87.84 | 89.69 | 87.84 | 89.32 | 126,173 | +1.54(+1.76%) |
Jul 21, 2016 | 88.42 | 88.65 | 87.57 | 87.77 | 140,690 | -0.78(-0.88%) |
Jul 20, 2016 | 88.63 | 88.65 | 88.23 | 88.55 | 187,732 | -0.08(-0.09%) |
Jul 19, 2016 | 89.12 | 89.18 | 88.58 | 88.63 | 137,542 | -0.58(-0.65%) |
Jul 18, 2016 | 89.48 | 89.57 | 88.99 | 89.21 | 457,114 | -0.44(-0.49%) |
Jul 15, 2016 | 89.69 | 89.96 | 89.27 | 89.65 | 237,294 | +0.18(+0.20%) |
Jul 14, 2016 | 89.56 | 89.85 | 89.37 | 89.47 | 115,001 | -0.04(-0.05%) |
Jul 13, 2016 | 89.13 | 90.01 | 88.80 | 89.52 | 1,428,813 | +0.62(+0.69%) |
Jul 12, 2016 | 88.60 | 89.37 | 88.60 | 88.90 | 334,817 | +0.32(+0.36%) |
Jul 11, 2016 | 88.41 | 88.63 | 87.94 | 88.58 | 138,240 | +0.34(+0.39%) |
Jul 08, 2016 | 86.98 | 88.27 | 86.70 | 88.24 | 132,832 | +1.54(+1.78%) |
Jul 07, 2016 | 87.04 | 87.23 | 86.31 | 86.70 | 283,332 | -0.56(-0.65%) |
Jul 06, 2016 | 86.78 | 87.29 | 85.99 | 87.26 | 396,745 | +0.40(+0.46%) |
Jul 05, 2016 | 87.24 | 87.45 | 86.86 | 86.86 | 222,059 | -0.29(-0.33%) |
Jul 01, 2016 | 87.00 | 87.15 | 87.15 | 87.15 | 179,696 | +0.36(+0.42%) |
Jun 30, 2016 | 85.60 | 86.79 | 85.21 | 86.79 | 122,462 | +1.52(+1.78%) |
Jun 29, 2016 | 84.19 | 85.39 | 84.19 | 85.28 | 150,653 | +1.65(+1.97%) |
Jun 28, 2016 | 83.16 | 83.69 | 82.99 | 83.63 | 204,122 | +1.06(+1.29%) |
Jun 27, 2016 | 82.96 | 83.00 | 82.03 | 82.56 | 163,111 | -0.91(-1.09%) |
Jun 24, 2016 | 82.95 | 84.46 | 82.95 | 83.48 | 506,638 | -1.80(-2.11%) |
Jun 23, 2016 | 84.35 | 85.29 | 84.29 | 85.28 | 139,656 | +1.58(+1.89%) |
Jun 22, 2016 | 83.96 | 84.36 | 83.70 | 83.70 | 260,881 | -0.28(-0.34%) |
Jun 21, 2016 | 83.49 | 84.23 | 83.19 | 83.98 | 49,060 | +0.64(+0.77%) |
Jun 20, 2016 | 83.34 | 83.56 | 83.10 | 83.34 | 79,129 | +0.68(+0.83%) |
Jun 17, 2016 | 82.32 | 82.66 | 81.94 | 82.66 | 67,889 | +0.20(+0.24%) |
Jun 16, 2016 | 81.47 | 82.46 | 81.21 | 82.46 | 179,989 | +0.83(+1.02%) |
Jun 15, 2016 | 81.80 | 82.05 | 81.57 | 81.62 | 118,201 | +0.11(+0.13%) |
Jun 14, 2016 | 80.92 | 81.68 | 80.80 | 81.52 | 85,556 | +0.55(+0.68%) |
Jun 13, 2016 | 81.00 | 81.47 | 80.93 | 80.97 | 66,477 | -0.33(-0.41%) |
Jun 10, 2016 | 81.12 | 81.78 | 80.85 | 81.30 | 103,484 | -0.26(-0.32%) |
Jun 09, 2016 | 81.51 | 81.71 | 81.03 | 81.56 | 72,392 | -0.10(-0.12%) |
Jun 08, 2016 | 81.55 | 81.76 | 81.33 | 81.66 | 70,924 | +0.10(+0.12%) |
Jun 07, 2016 | 80.59 | 81.73 | 80.23 | 81.56 | 226,448 | +1.16(+1.44%) |
Jun 06, 2016 | 80.39 | 80.76 | 80.29 | 80.41 | 208,407 | +0.18(+0.22%) |
Jun 03, 2016 | 80.55 | 80.66 | 79.77 | 80.23 | 252,959 | -0.58(-0.72%) |
Jun 02, 2016 | 80.12 | 80.81 | 79.85 | 80.81 | 173,273 | +0.67(+0.83%) |
Jun 01, 2016 | 80.91 | 81.01 | 79.70 | 80.14 | 479,675 | -0.84(-1.04%) |
May 31, 2016 | 80.89 | 81.23 | 80.63 | 80.98 | 741,929 | +0.28(+0.35%) |
May 27, 2016 | 80.56 | 80.70 | 80.70 | 80.70 | 123,325 | +0.23(+0.28%) |
May 26, 2016 | 80.34 | 80.87 | 80.33 | 80.48 | 57,773 | +0.21(+0.26%) |
May 25, 2016 | 80.34 | 80.49 | 80.05 | 80.26 | 79,779 | +0.19(+0.24%) |
May 24, 2016 | 79.73 | 80.19 | 79.65 | 80.07 | 485,432 | +0.63(+0.79%) |
May 23, 2016 | 79.77 | 79.86 | 79.40 | 79.44 | 62,186 | -0.25(-0.32%) |
May 20, 2016 | 79.34 | 79.83 | 79.00 | 79.70 | 104,619 | +0.69(+0.88%) |
May 19, 2016 | 79.58 | 79.58 | 78.48 | 79.00 | 128,554 | -0.69(-0.87%) |
May 18, 2016 | 80.17 | 80.67 | 79.20 | 79.70 | 329,034 | -0.49(-0.61%) |
May 17, 2016 | 81.48 | 81.54 | 79.98 | 80.19 | 298,970 | -1.28(-1.57%) |
May 16, 2016 | 81.10 | 81.74 | 81.08 | 81.47 | 231,097 | +0.62(+0.77%) |
May 13, 2016 | 81.09 | 81.09 | 80.29 | 80.84 | 134,498 | -0.31(-0.38%) |
May 12, 2016 | 81.26 | 81.42 | 80.86 | 81.15 | 108,835 | +0.16(+0.19%) |
May 11, 2016 | 81.29 | 81.53 | 80.93 | 80.99 | 55,708 | -0.28(-0.35%) |
May 10, 2016 | 80.59 | 81.29 | 80.59 | 81.27 | 62,064 | +1.04(+1.30%) |
May 09, 2016 | 80.54 | 80.60 | 79.99 | 80.23 | 61,916 | -0.18(-0.23%) |
May 06, 2016 | 80.17 | 80.43 | 79.40 | 80.41 | 81,205 | +0.32(+0.40%) |
May 05, 2016 | 81.28 | 81.28 | 80.04 | 80.09 | 99,659 | -1.31(-1.60%) |
May 04, 2016 | 81.10 | 81.50 | 81.02 | 81.40 | 176,556 | -0.01(-0.01%) |
May 03, 2016 | 81.97 | 81.97 | 80.85 | 81.40 | 223,097 | -0.94(-1.14%) |
May 02, 2016 | 81.40 | 82.36 | 81.12 | 82.34 | 656,283 | +1.23(+1.51%) |
Apr 29, 2016 | 81.54 | 81.54 | 80.68 | 81.12 | 89,303 | -0.40(-0.49%) |
Apr 28, 2016 | 81.73 | 82.26 | 81.42 | 81.52 | 84,390 | -0.50(-0.61%) |
Apr 27, 2016 | 81.13 | 82.24 | 81.13 | 82.02 | 83,855 | +0.80(+0.98%) |
Apr 26, 2016 | 81.51 | 81.68 | 80.97 | 81.22 | 93,808 | -0.01(-0.01%) |
Apr 25, 2016 | 81.51 | 81.51 | 80.85 | 81.23 | 103,169 | -0.06(-0.08%) |
Apr 22, 2016 | 80.48 | 81.37 | 80.48 | 81.29 | 77,218 | +0.92(+1.15%) |
Apr 21, 2016 | 81.71 | 81.71 | 80.20 | 80.37 | 175,013 | -1.63(-1.99%) |
Apr 20, 2016 | 82.32 | 82.45 | 81.86 | 82.00 | 127,022 | -0.07(-0.09%) |
Apr 19, 2016 | 82.25 | 82.25 | 81.67 | 82.07 | 109,344 | +0.57(+0.70%) |
Apr 18, 2016 | 80.82 | 81.65 | 80.78 | 81.50 | 121,305 | +0.49(+0.61%) |
Apr 15, 2016 | 80.69 | 81.11 | 80.54 | 81.01 | 68,873 | +0.31(+0.38%) |
Apr 14, 2016 | 80.72 | 80.90 | 80.28 | 80.70 | 123,521 | +0.05(+0.07%) |
Apr 13, 2016 | 80.75 | 80.81 | 80.08 | 80.65 | 170,418 | +0.11(+0.14%) |
Apr 12, 2016 | 80.19 | 80.94 | 80.08 | 80.54 | 145,234 | +0.48(+0.60%) |
Apr 11, 2016 | 80.85 | 80.96 | 79.96 | 80.05 | 107,199 | -0.47(-0.59%) |
Apr 08, 2016 | 80.74 | 81.10 | 80.26 | 80.53 | 155,146 | +0.20(+0.25%) |
Apr 07, 2016 | 80.86 | 80.86 | 80.03 | 80.33 | 149,021 | -1.19(-1.46%) |
Apr 06, 2016 | 81.19 | 81.52 | 80.78 | 81.52 | 83,972 | +0.15(+0.18%) |
Apr 05, 2016 | 81.97 | 81.97 | 81.04 | 81.37 | 236,769 | -0.69(-0.84%) |
Apr 04, 2016 | 82.53 | 82.53 | 81.88 | 82.06 | 164,658 | -0.09(-0.11%) |
Apr 01, 2016 | 80.88 | 82.27 | 80.30 | 82.15 | 1,127,014 | +0.88(+1.08%) |
Mar 31, 2016 | 81.40 | 81.55 | 81.05 | 81.27 | 273,703 | -0.02(-0.02%) |
Mar 30, 2016 | 81.40 | 81.77 | 80.77 | 81.29 | 124,082 | +0.22(+0.27%) |
Mar 29, 2016 | 79.22 | 81.09 | 78.99 | 81.07 | 147,300 | +1.89(+2.39%) |
Mar 28, 2016 | 79.37 | 79.54 | 78.63 | 79.18 | 112,826 | +0.05(+0.07%) |
Mar 24, 2016 | 78.25 | 79.13 | 79.13 | 79.13 | 481,095 | +0.62(+0.79%) |
Mar 23, 2016 | 79.02 | 79.06 | 78.39 | 78.50 | 396,985 | -0.66(-0.83%) |
Mar 22, 2016 | 79.42 | 79.57 | 79.11 | 79.16 | 107,879 | -0.18(-0.22%) |
Mar 21, 2016 | 79.28 | 79.73 | 79.28 | 79.34 | 91,591 | -0.14(-0.18%) |
Mar 18, 2016 | 79.95 | 80.07 | 79.38 | 79.48 | 157,323 | -0.15(-0.19%) |
Mar 17, 2016 | 78.98 | 79.86 | 78.76 | 79.62 | 91,732 | +0.65(+0.83%) |
Mar 16, 2016 | 78.17 | 79.18 | 78.05 | 78.97 | 123,596 | +0.60(+0.77%) |
Mar 15, 2016 | 78.60 | 78.72 | 78.26 | 78.37 | 159,002 | -0.57(-0.72%) |
Mar 14, 2016 | 78.97 | 79.13 | 78.46 | 78.94 | 129,564 | -0.24(-0.30%) |
Mar 11, 2016 | 79.06 | 79.23 | 78.45 | 79.17 | 93,426 | +0.66(+0.84%) |
Mar 10, 2016 | 78.87 | 79.27 | 78.04 | 78.51 | 143,347 | -0.10(-0.12%) |
Mar 09, 2016 | 79.05 | 79.21 | 78.15 | 78.60 | 208,934 | -0.31(-0.40%) |
Mar 08, 2016 | 79.00 | 79.24 | 78.49 | 78.92 | 445,713 | -0.44(-0.55%) |
Mar 07, 2016 | 78.56 | 79.79 | 78.46 | 79.35 | 295,194 | +0.52(+0.66%) |
Mar 04, 2016 | 78.92 | 79.61 | 78.49 | 78.83 | 167,902 | -0.07(-0.09%) |
Mar 03, 2016 | 78.82 | 79.08 | 78.67 | 78.90 | 95,486 | -0.04(-0.06%) |
Mar 02, 2016 | 77.85 | 78.94 | 77.48 | 78.94 | 220,460 | +1.11(+1.42%) |
Mar 01, 2016 | 77.39 | 77.85 | 77.20 | 77.84 | 314,084 | +0.85(+1.11%) |
Feb 29, 2016 | 76.53 | 77.49 | 76.48 | 76.98 | 559,240 | +0.44(+0.57%) |
Feb 26, 2016 | 76.43 | 76.70 | 75.72 | 76.55 | 369,478 | +0.29(+0.38%) |
Feb 25, 2016 | 75.85 | 76.49 | 75.66 | 76.26 | 121,102 | +0.48(+0.63%) |
Feb 24, 2016 | 74.41 | 75.87 | 74.34 | 75.78 | 100,250 | +0.99(+1.33%) |
Feb 23, 2016 | 74.74 | 75.11 | 74.32 | 74.79 | 124,166 | -0.07(-0.09%) |
Feb 22, 2016 | 74.49 | 75.03 | 74.35 | 74.86 | 130,842 | +0.86(+1.17%) |
Feb 19, 2016 | 74.36 | 74.59 | 73.74 | 73.99 | 65,732 | -0.65(-0.88%) |
Feb 18, 2016 | 74.32 | 74.82 | 74.15 | 74.65 | 228,223 | +0.37(+0.49%) |
Feb 17, 2016 | 74.05 | 74.56 | 73.95 | 74.28 | 209,498 | +0.73(+1.00%) |
Feb 16, 2016 | 73.46 | 73.60 | 72.82 | 73.55 | 92,776 | +0.71(+0.97%) |
Feb 12, 2016 | 72.34 | 72.84 | 72.84 | 72.84 | 118,843 | +0.98(+1.37%) |
Feb 11, 2016 | 70.67 | 72.09 | 70.67 | 71.86 | 171,088 | +0.40(+0.56%) |
Feb 10, 2016 | 71.75 | 72.10 | 71.40 | 71.46 | 122,265 | -0.02(-0.02%) |
Feb 09, 2016 | 71.51 | 71.89 | 70.54 | 71.47 | 105,188 | -0.78(-1.09%) |
Feb 08, 2016 | 73.22 | 73.22 | 71.53 | 72.26 | 189,561 | -1.39(-1.89%) |
Feb 05, 2016 | 74.33 | 74.80 | 73.57 | 73.65 | 86,183 | -0.70(-0.94%) |
Feb 04, 2016 | 74.18 | 74.66 | 73.84 | 74.35 | 393,969 | +0.27(+0.36%) |
Feb 03, 2016 | 73.62 | 74.11 | 72.48 | 74.08 | 461,389 | +0.87(+1.19%) |
Feb 02, 2016 | 74.21 | 74.21 | 72.89 | 73.21 | 171,180 | -1.07(-1.44%) |
Feb 01, 2016 | 74.06 | 74.55 | 73.55 | 74.28 | 536,800 | +0.24(+0.32%) |
Jan 29, 2016 | 72.75 | 74.05 | 72.75 | 74.05 | 93,622 | +1.73(+2.39%) |
Jan 28, 2016 | 72.69 | 72.96 | 71.92 | 72.32 | 145,196 | +0.02(+0.02%) |
Jan 27, 2016 | 71.89 | 73.00 | 71.77 | 72.30 | 108,116 | -0.03(-0.05%) |
Jan 26, 2016 | 71.19 | 72.48 | 71.19 | 72.34 | 208,740 | +1.57(+2.22%) |
Jan 25, 2016 | 71.08 | 71.93 | 70.58 | 70.77 | 621,764 | -0.26(-0.37%) |
Jan 22, 2016 | 69.66 | 71.06 | 69.66 | 71.03 | 84,680 | +2.42(+3.53%) |
Jan 21, 2016 | 68.23 | 69.49 | 67.93 | 68.61 | 87,616 | +0.69(+1.01%) |
Jan 20, 2016 | 68.26 | 68.47 | 66.26 | 67.92 | 200,548 | -1.25(-1.80%) |
Jan 19, 2016 | 69.35 | 69.57 | 68.68 | 69.16 | 1,066,144 | +0.47(+0.69%) |
Jan 15, 2016 | 68.55 | 68.69 | 68.69 | 68.69 | 85,347 | -1.44(-2.05%) |
Jan 14, 2016 | 69.29 | 70.60 | 68.88 | 70.13 | 81,740 | +1.14(+1.66%) |
Jan 13, 2016 | 70.72 | 70.89 | 68.84 | 68.99 | 135,021 | -1.45(-2.06%) |
Jan 12, 2016 | 71.26 | 71.26 | 69.94 | 70.44 | 193,653 | -0.41(-0.58%) |
Jan 11, 2016 | 70.82 | 71.07 | 70.17 | 70.85 | 104,717 | +0.33(+0.47%) |
Jan 08, 2016 | 71.83 | 72.01 | 70.39 | 70.51 | 80,601 | -0.56(-0.78%) |
Jan 07, 2016 | 71.60 | 71.96 | 71.05 | 71.07 | 45,091 | -1.49(-2.05%) |
Jan 06, 2016 | 72.10 | 72.95 | 72.10 | 72.56 | 54,727 | -0.31(-0.43%) |
Jan 05, 2016 | 72.35 | 72.93 | 71.95 | 72.88 | 64,076 | +0.77(+1.06%) |
Jan 04, 2016 | 72.75 | 72.75 | 71.57 | 72.11 | 77,863 | -1.04(-1.42%) |
Dec 31, 2015 | 73.67 | 73.15 | 73.15 | 73.15 | 47,376 | -0.75(-1.01%) |
Dec 30, 2015 | 75.10 | 75.10 | 73.89 | 73.90 | 56,017 | -0.91(-1.21%) |
Dec 29, 2015 | 74.49 | 74.84 | 74.36 | 74.80 | 56,644 | +0.64(+0.86%) |
Dec 28, 2015 | 73.98 | 74.22 | 73.74 | 74.17 | 61,087 | -0.07(-0.09%) |
Dec 24, 2015 | 74.44 | 74.24 | 74.24 | 74.24 | 25,351 | -0.20(-0.27%) |
Dec 23, 2015 | 73.57 | 74.46 | 73.54 | 74.44 | 76,627 | +1.23(+1.68%) |
Dec 22, 2015 | 72.53 | 73.27 | 72.13 | 73.21 | 221,955 | +0.89(+1.23%) |
Dec 21, 2015 | 72.08 | 72.32 | 71.87 | 72.32 | 101,153 | +0.65(+0.91%) |
Dec 18, 2015 | 72.36 | 72.36 | 71.61 | 71.67 | 74,384 | -1.00(-1.38%) |
Dec 17, 2015 | 73.47 | 73.62 | 72.67 | 72.67 | 65,259 | -0.75(-1.03%) |
Dec 16, 2015 | 72.03 | 73.45 | 72.03 | 73.43 | 84,350 | +1.67(+2.33%) |
Dec 15, 2015 | 71.35 | 72.05 | 71.22 | 71.76 | 86,172 | +0.70(+0.99%) |
Dec 14, 2015 | 70.77 | 71.25 | 70.52 | 71.05 | 87,360 | +0.14(+0.20%) |
Dec 11, 2015 | 72.05 | 72.12 | 70.77 | 70.92 | 49,083 | -1.78(-2.45%) |
Dec 10, 2015 | 72.77 | 73.22 | 72.62 | 72.70 | 64,933 | +0.03(+0.04%) |
Dec 09, 2015 | 73.46 | 74.18 | 72.59 | 72.67 | 104,676 | -0.93(-1.26%) |
Dec 08, 2015 | 73.11 | 73.86 | 72.96 | 73.60 | 35,822 | -0.10(-0.13%) |
Dec 07, 2015 | 73.44 | 73.73 | 73.26 | 73.69 | 47,896 | +0.09(+0.12%) |
Dec 04, 2015 | 72.59 | 73.75 | 72.57 | 73.61 | 37,544 | +1.12(+1.54%) |
Dec 03, 2015 | 73.46 | 73.46 | 72.24 | 72.49 | 70,288 | -0.72(-0.99%) |
Dec 02, 2015 | 73.84 | 73.94 | 73.19 | 73.21 | 38,623 | -0.68(-0.92%) |