Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 89.25 | 90.60 | 88.93 | 88.93 | 5,798,559 | -0.13(-0.15%) |
Nov 29, 2016 | 89.38 | 89.73 | 88.61 | 89.06 | 6,650,649 | -1.20(-1.33%) |
Nov 28, 2016 | 91.85 | 92.04 | 90.25 | 90.26 | 5,518,346 | -1.97(-2.14%) |
Nov 25, 2016 | 90.24 | 93.04 | 89.46 | 92.23 | 7,419,433 | +1.55(+1.71%) |
Nov 23, 2016 | 90.67 | 90.67 | 90.67 | 0 | +9.02(+11.04%) | |
Nov 22, 2016 | 82.31 | 82.66 | 81.51 | 81.66 | 6,098,849 | -0.26(-0.31%) |
Nov 21, 2016 | 81.87 | 82.00 | 81.05 | 81.92 | 3,105,448 | +0.30(+0.37%) |
Nov 18, 2016 | 81.37 | 81.82 | 81.23 | 81.61 | 2,702,529 | +0.17(+0.21%) |
Nov 17, 2016 | 81.00 | 81.68 | 80.75 | 81.44 | 2,201,977 | +0.46(+0.57%) |
Nov 16, 2016 | 80.64 | 81.22 | 80.54 | 80.98 | 1,944,220 | +0.00(+0.00%) |
Nov 15, 2016 | 81.06 | 81.26 | 80.62 | 80.98 | 2,667,535 | -0.33(-0.40%) |
Nov 14, 2016 | 80.73 | 81.65 | 80.73 | 81.31 | 3,073,423 | +0.46(+0.57%) |
Nov 11, 2016 | 80.29 | 80.89 | 79.60 | 80.85 | 3,579,581 | +0.35(+0.44%) |
Nov 10, 2016 | 80.40 | 81.50 | 79.84 | 80.50 | 3,920,422 | +0.52(+0.65%) |
Nov 09, 2016 | 79.47 | 80.37 | 79.14 | 79.97 | 8,827,463 | +0.99(+1.26%) |
Nov 08, 2016 | 78.80 | 79.48 | 78.64 | 78.98 | 2,157,081 | -0.01(-0.01%) |
Nov 07, 2016 | 78.99 | 79.68 | 78.30 | 78.99 | 2,898,410 | +0.83(+1.07%) |
Nov 04, 2016 | 78.34 | 78.57 | 77.82 | 78.15 | 2,224,447 | -0.21(-0.27%) |
Nov 03, 2016 | 78.21 | 78.61 | 77.98 | 78.37 | 2,480,100 | +0.12(+0.16%) |
Nov 02, 2016 | 77.97 | 78.71 | 77.97 | 78.24 | 3,494,879 | +0.06(+0.08%) |
Nov 01, 2016 | 78.21 | 78.48 | 77.55 | 78.18 | 3,378,368 | -0.19(-0.24%) |
Oct 31, 2016 | 78.03 | 78.85 | 77.92 | 78.37 | 2,857,922 | +1.00(+1.30%) |
Oct 28, 2016 | 77.37 | 77.74 | 76.92 | 77.36 | 2,797,929 | +0.15(+0.20%) |
Oct 27, 2016 | 77.65 | 77.74 | 76.94 | 77.21 | 2,251,318 | -0.04(-0.05%) |
Oct 26, 2016 | 76.22 | 77.63 | 75.99 | 77.25 | 2,470,559 | +0.46(+0.60%) |
Oct 25, 2016 | 76.62 | 77.65 | 76.52 | 76.79 | 2,297,675 | -0.16(-0.21%) |
Oct 24, 2016 | 77.04 | 77.38 | 76.48 | 76.95 | 1,491,161 | +0.24(+0.31%) |
Oct 21, 2016 | 75.84 | 76.77 | 75.68 | 76.71 | 1,571,718 | +0.28(+0.37%) |
Oct 20, 2016 | 76.67 | 76.72 | 75.73 | 76.42 | 2,199,198 | -0.40(-0.52%) |
Oct 19, 2016 | 76.77 | 77.15 | 76.28 | 76.82 | 2,158,125 | -0.04(-0.06%) |
Oct 18, 2016 | 77.32 | 77.32 | 76.16 | 76.87 | 2,120,577 | +0.12(+0.16%) |
Oct 17, 2016 | 76.71 | 76.97 | 76.59 | 76.74 | 1,260,475 | +0.06(+0.08%) |
Oct 14, 2016 | 77.11 | 77.47 | 76.63 | 76.68 | 2,029,023 | +0.05(+0.07%) |
Oct 13, 2016 | 76.72 | 77.01 | 76.43 | 76.63 | 2,746,036 | -0.53(-0.69%) |
Oct 12, 2016 | 77.33 | 77.76 | 76.86 | 77.16 | 2,442,485 | -0.10(-0.13%) |
Oct 11, 2016 | 77.37 | 77.91 | 76.83 | 77.26 | 2,262,650 | -0.39(-0.50%) |
Oct 10, 2016 | 77.58 | 79.29 | 77.48 | 77.65 | 4,191,343 | +1.06(+1.38%) |
Oct 07, 2016 | 75.69 | 76.91 | 75.54 | 76.59 | 3,293,192 | +0.90(+1.18%) |
Oct 06, 2016 | 75.55 | 76.34 | 75.48 | 75.69 | 2,286,708 | +0.15(+0.20%) |
Oct 05, 2016 | 75.44 | 76.13 | 75.00 | 75.54 | 2,009,006 | +0.37(+0.50%) |
Oct 04, 2016 | 75.92 | 76.54 | 75.13 | 75.17 | 2,395,877 | -0.58(-0.76%) |
Oct 03, 2016 | 75.09 | 76.15 | 74.76 | 75.75 | 3,019,258 | +0.00(+0.00%) |
Sep 30, 2016 | 74.74 | 75.87 | 74.71 | 75.75 | 3,555,599 | +1.32(+1.78%) |
Sep 29, 2016 | 74.63 | 75.36 | 74.08 | 74.42 | 3,069,905 | -0.20(-0.27%) |
Sep 28, 2016 | 73.41 | 74.70 | 73.40 | 74.63 | 3,817,824 | +1.46(+1.99%) |
Sep 27, 2016 | 73.32 | 73.61 | 72.95 | 73.17 | 3,173,298 | -0.47(-0.63%) |
Sep 26, 2016 | 73.37 | 73.86 | 73.31 | 73.64 | 3,869,838 | +0.21(+0.29%) |
Sep 23, 2016 | 73.81 | 74.14 | 73.28 | 73.43 | 2,906,955 | -0.72(-0.97%) |
Sep 22, 2016 | 73.47 | 74.22 | 73.30 | 74.15 | 3,167,284 | +0.98(+1.34%) |
Sep 21, 2016 | 72.99 | 73.30 | 72.54 | 73.17 | 2,292,705 | +0.51(+0.70%) |
Sep 20, 2016 | 72.78 | 73.45 | 72.48 | 72.66 | 2,177,151 | +0.32(+0.44%) |
Sep 19, 2016 | 72.50 | 72.87 | 72.15 | 72.35 | 2,353,644 | +0.14(+0.20%) |
Sep 16, 2016 | 71.54 | 72.31 | 71.09 | 72.20 | 4,081,367 | +0.30(+0.42%) |
Sep 15, 2016 | 71.17 | 72.05 | 70.87 | 71.90 | 2,453,296 | +0.92(+1.29%) |
Sep 14, 2016 | 71.31 | 71.74 | 70.79 | 70.99 | 2,783,986 | -0.46(-0.64%) |
Sep 13, 2016 | 72.60 | 72.87 | 71.24 | 71.45 | 3,593,641 | -1.76(-2.41%) |
Sep 12, 2016 | 72.27 | 73.71 | 72.05 | 73.21 | 4,125,946 | +0.76(+1.05%) |
Sep 09, 2016 | 73.31 | 73.45 | 72.43 | 72.45 | 3,532,180 | -1.19(-1.62%) |
Sep 08, 2016 | 73.90 | 73.99 | 73.35 | 73.64 | 2,536,258 | -0.39(-0.52%) |
Sep 07, 2016 | 74.19 | 74.36 | 73.81 | 74.03 | 2,481,727 | -0.40(-0.53%) |
Sep 06, 2016 | 73.95 | 74.57 | 73.85 | 74.42 | 3,298,974 | +0.37(+0.50%) |
Sep 02, 2016 | 73.97 | 74.05 | 74.05 | 74.05 | 2,350,754 | +0.44(+0.60%) |
Sep 01, 2016 | 74.45 | 74.73 | 73.46 | 73.61 | 3,400,898 | -0.88(-1.18%) |
Aug 31, 2016 | 75.32 | 75.32 | 73.94 | 74.50 | 5,039,591 | -1.03(-1.36%) |
Aug 30, 2016 | 76.65 | 76.70 | 75.34 | 75.53 | 3,312,838 | -1.07(-1.39%) |
Aug 29, 2016 | 76.35 | 76.70 | 76.08 | 76.59 | 2,278,571 | +0.17(+0.22%) |
Aug 26, 2016 | 76.94 | 77.53 | 76.29 | 76.42 | 3,440,742 | -0.48(-0.63%) |
Aug 25, 2016 | 76.91 | 77.27 | 76.59 | 76.91 | 3,455,531 | -0.11(-0.15%) |
Aug 24, 2016 | 77.41 | 77.91 | 76.96 | 77.02 | 4,308,307 | -0.59(-0.76%) |
Aug 23, 2016 | 77.89 | 78.09 | 76.88 | 77.61 | 5,992,662 | +0.11(+0.15%) |
Aug 22, 2016 | 76.57 | 77.91 | 76.30 | 77.50 | 9,077,660 | +0.56(+0.73%) |
Aug 19, 2016 | 67.79 | 77.61 | 69.93 | 76.94 | 26,939,248 | +9.15(+13.49%) |
Aug 18, 2016 | 67.98 | 68.43 | 67.61 | 67.79 | 4,585,674 | -0.43(-0.63%) |
Aug 17, 2016 | 68.72 | 69.00 | 68.05 | 68.22 | 3,137,798 | -0.63(-0.92%) |
Aug 16, 2016 | 68.89 | 69.09 | 68.50 | 68.86 | 2,210,234 | -0.11(-0.17%) |
Aug 15, 2016 | 67.98 | 69.30 | 67.81 | 68.97 | 3,027,470 | +1.13(+1.66%) |
Aug 12, 2016 | 68.72 | 68.93 | 67.69 | 67.84 | 4,326,804 | -0.87(-1.27%) |
Aug 11, 2016 | 68.98 | 69.14 | 68.65 | 68.72 | 3,147,294 | -0.14(-0.20%) |
Aug 10, 2016 | 69.59 | 69.77 | 68.72 | 68.86 | 2,020,867 | -0.65(-0.94%) |
Aug 09, 2016 | 69.61 | 70.05 | 69.07 | 69.51 | 3,481,989 | -0.03(-0.04%) |
Aug 08, 2016 | 69.21 | 69.60 | 69.09 | 69.53 | 3,062,823 | +0.51(+0.74%) |
Aug 05, 2016 | 68.79 | 69.46 | 68.47 | 69.02 | 2,792,146 | +0.53(+0.77%) |
Aug 04, 2016 | 69.08 | 69.39 | 68.20 | 68.50 | 2,537,192 | -0.50(-0.73%) |
Aug 03, 2016 | 68.51 | 69.26 | 68.47 | 69.00 | 2,117,067 | +0.54(+0.79%) |
Aug 02, 2016 | 68.16 | 68.67 | 68.16 | 68.46 | 3,953,513 | +0.01(+0.01%) |
Aug 01, 2016 | 68.50 | 68.71 | 68.00 | 68.45 | 2,154,797 | -0.02(-0.03%) |
Jul 29, 2016 | 68.08 | 68.89 | 67.96 | 68.47 | 4,260,560 | -0.41(-0.59%) |
Jul 28, 2016 | 69.15 | 69.21 | 68.56 | 68.87 | 5,348,452 | -0.25(-0.36%) |
Jul 27, 2016 | 69.92 | 70.05 | 69.07 | 69.12 | 2,833,508 | -0.48(-0.68%) |
Jul 26, 2016 | 69.32 | 70.48 | 69.22 | 69.60 | 4,698,519 | +0.94(+1.37%) |
Jul 25, 2016 | 69.63 | 69.63 | 67.73 | 68.65 | 8,439,770 | -1.94(-2.75%) |
Jul 22, 2016 | 72.42 | 72.42 | 70.35 | 70.59 | 5,395,114 | -1.85(-2.55%) |
Jul 21, 2016 | 73.18 | 73.68 | 72.34 | 72.44 | 3,545,478 | -0.52(-0.71%) |
Jul 20, 2016 | 73.16 | 73.53 | 72.91 | 72.96 | 2,607,660 | -0.40(-0.54%) |
Jul 19, 2016 | 72.97 | 73.41 | 72.66 | 73.36 | 2,823,410 | -0.49(-0.67%) |
Jul 18, 2016 | 73.31 | 73.94 | 72.21 | 73.85 | 2,825,091 | +0.36(+0.49%) |
Jul 15, 2016 | 73.98 | 73.98 | 73.03 | 73.49 | 3,149,085 | -0.20(-0.28%) |
Jul 14, 2016 | 73.64 | 74.58 | 73.47 | 73.69 | 4,072,204 | +0.60(+0.82%) |
Jul 13, 2016 | 72.85 | 73.59 | 72.63 | 73.09 | 3,146,822 | +0.48(+0.66%) |
Jul 12, 2016 | 71.62 | 72.81 | 70.82 | 72.62 | 4,388,347 | +1.26(+1.77%) |
Jul 11, 2016 | 71.34 | 71.72 | 70.92 | 71.36 | 2,627,136 | +0.02(+0.02%) |
Jul 08, 2016 | 70.68 | 71.45 | 69.93 | 71.34 | 2,241,458 | +1.41(+2.02%) |
Jul 07, 2016 | 70.18 | 70.64 | 69.64 | 69.93 | 2,460,065 | -0.09(-0.13%) |
Jul 06, 2016 | 69.65 | 70.04 | 68.94 | 70.02 | 2,709,484 | +0.26(+0.38%) |
Jul 05, 2016 | 70.72 | 70.95 | 69.26 | 69.75 | 3,393,751 | -1.52(-2.14%) |
Jul 01, 2016 | 71.56 | 71.28 | 71.28 | 71.28 | 3,103,354 | -0.12(-0.17%) |
Jun 30, 2016 | 72.15 | 72.20 | 70.34 | 71.40 | 5,585,676 | -0.41(-0.58%) |
Jun 29, 2016 | 72.27 | 72.50 | 70.99 | 71.82 | 3,202,200 | +0.11(+0.16%) |
Jun 28, 2016 | 71.31 | 72.12 | 70.52 | 71.70 | 2,880,499 | +1.23(+1.75%) |
Jun 27, 2016 | 71.12 | 71.16 | 69.77 | 70.47 | 4,085,951 | -1.00(-1.39%) |
Jun 24, 2016 | 71.34 | 72.72 | 71.19 | 71.47 | 5,600,342 | -2.25(-3.05%) |
Jun 23, 2016 | 74.27 | 74.29 | 73.12 | 73.71 | 2,610,077 | +0.32(+0.44%) |
Jun 22, 2016 | 73.95 | 74.20 | 73.36 | 73.39 | 2,490,074 | -0.15(-0.20%) |
Jun 21, 2016 | 74.68 | 74.68 | 73.49 | 73.54 | 4,043,425 | -1.31(-1.75%) |
Jun 20, 2016 | 75.87 | 76.07 | 74.74 | 74.85 | 3,510,112 | -0.36(-0.48%) |
Jun 17, 2016 | 74.89 | 75.68 | 74.73 | 75.21 | 4,032,103 | +0.77(+1.03%) |
Jun 16, 2016 | 73.73 | 74.61 | 72.72 | 74.44 | 2,373,308 | +0.25(+0.34%) |
Jun 15, 2016 | 74.82 | 75.02 | 74.11 | 74.19 | 1,676,005 | -0.28(-0.38%) |
Jun 14, 2016 | 74.33 | 74.68 | 73.14 | 74.47 | 3,622,659 | -0.15(-0.20%) |
Jun 13, 2016 | 74.89 | 75.97 | 74.60 | 74.61 | 3,169,144 | -0.31(-0.41%) |
Jun 10, 2016 | 75.26 | 75.64 | 74.42 | 74.92 | 4,046,053 | -1.12(-1.47%) |
Jun 09, 2016 | 75.46 | 76.22 | 75.17 | 76.04 | 2,060,754 | -0.20(-0.26%) |
Jun 08, 2016 | 76.93 | 77.13 | 75.58 | 76.24 | 4,015,095 | -0.11(-0.15%) |
Jun 07, 2016 | 76.33 | 76.83 | 76.13 | 76.35 | 2,808,693 | -0.15(-0.19%) |
Jun 06, 2016 | 74.99 | 76.79 | 74.95 | 76.50 | 5,680,481 | +1.67(+2.23%) |
Jun 03, 2016 | 74.22 | 75.38 | 74.16 | 74.83 | 4,853,437 | +1.32(+1.80%) |
Jun 02, 2016 | 72.35 | 73.58 | 72.08 | 73.51 | 3,236,982 | +1.08(+1.48%) |
Jun 01, 2016 | 71.68 | 72.59 | 71.14 | 72.44 | 2,803,779 | +0.47(+0.66%) |
May 31, 2016 | 71.80 | 72.69 | 71.59 | 71.96 | 7,295,468 | +1.57(+2.22%) |
May 27, 2016 | 70.14 | 70.40 | 70.40 | 70.40 | 1,994,011 | +0.20(+0.29%) |
May 26, 2016 | 70.70 | 70.91 | 70.07 | 70.20 | 2,859,880 | -0.19(-0.27%) |
May 25, 2016 | 70.12 | 70.73 | 69.92 | 70.39 | 3,343,113 | +0.74(+1.07%) |
May 24, 2016 | 69.08 | 69.73 | 68.57 | 69.65 | 3,860,758 | +1.54(+2.26%) |
May 23, 2016 | 67.78 | 69.24 | 67.56 | 68.11 | 5,264,643 | +0.12(+0.18%) |
May 20, 2016 | 70.66 | 70.70 | 67.78 | 67.99 | 14,122,255 | -3.94(-5.48%) |
May 19, 2016 | 71.87 | 72.88 | 71.43 | 71.93 | 5,787,730 | -0.31(-0.42%) |
May 18, 2016 | 72.45 | 72.68 | 71.64 | 72.24 | 3,056,082 | -0.52(-0.72%) |
May 17, 2016 | 73.16 | 73.68 | 72.22 | 72.76 | 2,901,426 | -0.38(-0.51%) |
May 16, 2016 | 72.33 | 73.58 | 72.33 | 73.14 | 2,633,388 | +1.01(+1.41%) |
May 13, 2016 | 73.28 | 73.71 | 71.96 | 72.12 | 2,773,205 | -1.47(-2.00%) |
May 12, 2016 | 73.69 | 74.27 | 72.21 | 73.59 | 4,501,201 | +0.22(+0.30%) |
May 11, 2016 | 73.15 | 74.29 | 72.60 | 73.37 | 3,824,221 | +0.08(+0.11%) |
May 10, 2016 | 70.76 | 73.79 | 70.49 | 73.29 | 6,801,478 | +2.82(+4.01%) |
May 09, 2016 | 70.87 | 70.94 | 69.98 | 70.47 | 1,885,852 | -0.76(-1.07%) |
May 06, 2016 | 70.61 | 71.45 | 70.48 | 71.23 | 1,439,450 | +0.22(+0.31%) |
May 05, 2016 | 71.91 | 71.97 | 70.63 | 71.01 | 3,280,059 | -0.86(-1.19%) |
May 04, 2016 | 72.78 | 73.01 | 71.50 | 71.87 | 1,940,871 | -1.07(-1.46%) |
May 03, 2016 | 73.07 | 73.33 | 72.17 | 72.93 | 2,238,262 | -0.78(-1.06%) |
May 02, 2016 | 73.61 | 74.27 | 73.00 | 73.71 | 2,091,723 | +0.16(+0.21%) |
Apr 29, 2016 | 73.05 | 74.02 | 72.93 | 73.56 | 2,414,970 | +0.16(+0.21%) |
Apr 28, 2016 | 73.57 | 74.63 | 73.02 | 73.40 | 2,477,984 | -0.68(-0.92%) |
Apr 27, 2016 | 73.52 | 74.54 | 73.07 | 74.08 | 3,289,290 | +1.13(+1.55%) |
Apr 26, 2016 | 72.52 | 73.45 | 72.37 | 72.95 | 2,397,024 | +0.88(+1.23%) |
Apr 25, 2016 | 72.24 | 72.37 | 71.16 | 72.07 | 2,462,445 | -0.34(-0.47%) |
Apr 22, 2016 | 72.54 | 72.98 | 72.32 | 72.41 | 2,386,901 | +0.00(+0.00%) |
Apr 21, 2016 | 73.89 | 74.28 | 72.06 | 72.41 | 4,617,625 | -1.28(-1.73%) |
Apr 20, 2016 | 71.95 | 74.28 | 71.45 | 73.69 | 7,402,248 | +1.66(+2.31%) |
Apr 19, 2016 | 68.87 | 72.26 | 68.80 | 72.03 | 8,022,176 | +3.53(+5.16%) |
Apr 18, 2016 | 67.72 | 68.63 | 67.48 | 68.49 | 2,564,473 | +0.77(+1.14%) |
Apr 15, 2016 | 67.92 | 68.40 | 67.65 | 67.72 | 2,900,903 | -0.19(-0.28%) |
Apr 14, 2016 | 68.61 | 68.91 | 67.76 | 67.92 | 2,694,049 | -0.70(-1.02%) |
Apr 13, 2016 | 67.12 | 68.68 | 66.75 | 68.61 | 3,644,376 | +1.63(+2.43%) |
Apr 12, 2016 | 66.38 | 67.29 | 66.28 | 66.99 | 2,300,074 | +0.74(+1.12%) |
Apr 11, 2016 | 66.87 | 67.48 | 66.24 | 66.24 | 1,908,220 | -0.49(-0.73%) |
Apr 08, 2016 | 67.08 | 67.56 | 66.38 | 66.73 | 2,374,327 | +0.11(+0.17%) |
Apr 07, 2016 | 66.46 | 66.71 | 66.03 | 66.62 | 2,795,419 | -0.14(-0.21%) |
Apr 06, 2016 | 66.57 | 66.93 | 65.89 | 66.76 | 2,932,069 | +0.24(+0.35%) |
Apr 05, 2016 | 65.94 | 67.01 | 65.83 | 66.52 | 2,852,109 | +0.15(+0.22%) |
Apr 04, 2016 | 66.71 | 67.20 | 66.27 | 66.38 | 3,351,364 | -0.52(-0.78%) |
Apr 01, 2016 | 66.69 | 66.98 | 65.51 | 66.90 | 7,314,461 | -0.43(-0.64%) |
Mar 31, 2016 | 70.12 | 70.28 | 67.26 | 67.33 | 7,544,751 | -2.74(-3.91%) |
Mar 30, 2016 | 70.84 | 70.91 | 69.97 | 70.07 | 2,934,533 | -0.33(-0.47%) |
Mar 29, 2016 | 69.21 | 70.57 | 69.21 | 70.40 | 2,631,560 | +0.81(+1.17%) |
Mar 28, 2016 | 69.72 | 69.93 | 69.00 | 69.59 | 3,639,020 | -0.06(-0.09%) |
Mar 24, 2016 | 69.87 | 69.65 | 69.65 | 69.65 | 3,760,253 | -0.52(-0.74%) |
Mar 23, 2016 | 71.10 | 71.18 | 69.91 | 70.17 | 2,202,304 | -1.23(-1.73%) |
Mar 22, 2016 | 71.51 | 71.66 | 71.17 | 71.40 | 1,783,849 | -0.40(-0.56%) |
Mar 21, 2016 | 71.85 | 72.07 | 71.11 | 71.80 | 2,733,907 | +0.08(+0.11%) |
Mar 18, 2016 | 72.28 | 72.79 | 71.57 | 71.72 | 8,277,710 | -0.37(-0.52%) |
Mar 17, 2016 | 70.84 | 72.49 | 70.54 | 72.09 | 4,047,484 | +1.43(+2.03%) |
Mar 16, 2016 | 69.98 | 70.80 | 69.65 | 70.66 | 2,986,251 | +0.66(+0.94%) |
Mar 15, 2016 | 70.28 | 70.32 | 69.49 | 70.00 | 3,628,819 | -1.04(-1.47%) |
Mar 14, 2016 | 71.70 | 72.32 | 70.76 | 71.04 | 3,251,625 | -0.95(-1.33%) |
Mar 11, 2016 | 72.22 | 72.42 | 71.50 | 72.00 | 3,202,339 | +0.49(+0.69%) |
Mar 10, 2016 | 71.89 | 71.95 | 70.64 | 71.50 | 3,196,188 | -0.57(-0.79%) |
Mar 09, 2016 | 73.04 | 73.52 | 71.72 | 72.08 | 3,084,397 | -0.70(-0.97%) |
Mar 08, 2016 | 73.64 | 73.89 | 71.82 | 72.78 | 3,700,796 | -1.59(-2.14%) |
Mar 07, 2016 | 73.43 | 74.60 | 73.14 | 74.37 | 4,047,175 | +0.69(+0.94%) |
Mar 04, 2016 | 72.62 | 74.71 | 72.44 | 73.67 | 4,896,831 | +1.05(+1.45%) |
Mar 03, 2016 | 70.97 | 72.75 | 70.70 | 72.62 | 3,295,203 | +1.59(+2.24%) |
Mar 02, 2016 | 69.99 | 71.23 | 69.58 | 71.03 | 2,890,033 | +0.69(+0.97%) |
Mar 01, 2016 | 69.99 | 71.30 | 69.00 | 70.35 | 3,945,914 | +0.76(+1.09%) |
Feb 29, 2016 | 69.08 | 70.61 | 68.62 | 69.59 | 5,279,495 | +0.62(+0.89%) |
Feb 26, 2016 | 69.33 | 69.95 | 68.75 | 68.98 | 2,998,968 | -0.11(-0.16%) |
Feb 25, 2016 | 68.75 | 69.13 | 68.19 | 69.09 | 2,252,262 | +0.52(+0.76%) |
Feb 24, 2016 | 66.56 | 68.83 | 65.73 | 68.57 | 3,366,847 | +1.61(+2.41%) |
Feb 23, 2016 | 67.90 | 68.13 | 66.77 | 66.96 | 3,354,086 | -1.09(-1.61%) |
Feb 22, 2016 | 67.09 | 68.39 | 67.01 | 68.05 | 3,885,563 | +1.22(+1.82%) |
Feb 19, 2016 | 66.53 | 67.98 | 66.40 | 66.83 | 10,317,363 | -2.89(-4.15%) |
Feb 18, 2016 | 70.66 | 70.90 | 68.73 | 69.72 | 6,033,732 | -0.95(-1.35%) |
Feb 17, 2016 | 69.85 | 71.37 | 69.44 | 70.68 | 5,752,253 | +1.41(+2.03%) |
Feb 16, 2016 | 68.56 | 69.39 | 67.48 | 69.27 | 4,266,598 | +1.34(+1.97%) |
Feb 12, 2016 | 67.10 | 67.94 | 67.94 | 67.94 | 3,633,866 | +1.61(+2.43%) |
Feb 11, 2016 | 65.94 | 66.96 | 65.25 | 66.32 | 4,241,452 | -0.87(-1.29%) |
Feb 10, 2016 | 68.20 | 68.42 | 66.89 | 67.19 | 2,666,098 | -0.58(-0.86%) |
Feb 09, 2016 | 65.88 | 68.22 | 65.88 | 67.77 | 3,431,173 | +0.88(+1.31%) |
Feb 08, 2016 | 67.35 | 68.44 | 65.91 | 66.89 | 4,173,272 | -1.17(-1.72%) |
Feb 05, 2016 | 68.05 | 69.30 | 67.79 | 68.07 | 4,786,065 | -0.24(-0.36%) |
Feb 04, 2016 | 65.16 | 68.60 | 65.14 | 68.31 | 5,733,128 | +2.86(+4.36%) |
Feb 03, 2016 | 65.10 | 65.73 | 63.24 | 65.45 | 3,248,072 | +0.72(+1.11%) |
Feb 02, 2016 | 65.62 | 65.71 | 64.38 | 64.73 | 3,050,546 | -1.93(-2.89%) |
Feb 01, 2016 | 66.17 | 66.95 | 65.73 | 66.66 | 2,590,237 | -0.18(-0.27%) |
Jan 29, 2016 | 65.43 | 66.84 | 65.39 | 66.84 | 5,033,727 | +1.91(+2.94%) |
Jan 28, 2016 | 64.84 | 65.31 | 63.67 | 64.93 | 2,544,426 | +1.02(+1.60%) |
Jan 27, 2016 | 63.88 | 65.12 | 63.51 | 63.91 | 3,071,167 | +0.05(+0.08%) |
Jan 26, 2016 | 62.51 | 63.87 | 62.18 | 63.86 | 2,694,529 | +1.55(+2.49%) |
Jan 25, 2016 | 64.06 | 64.14 | 62.23 | 62.30 | 3,033,824 | -2.46(-3.79%) |
Jan 22, 2016 | 64.39 | 66.17 | 63.93 | 64.76 | 3,660,719 | +1.37(+2.16%) |
Jan 21, 2016 | 62.49 | 63.93 | 61.79 | 63.39 | 3,146,629 | +0.89(+1.43%) |
Jan 20, 2016 | 61.95 | 63.37 | 60.91 | 62.49 | 4,873,669 | -0.40(-0.63%) |
Jan 19, 2016 | 63.86 | 64.00 | 62.12 | 62.89 | 4,509,120 | -0.57(-0.90%) |
Jan 15, 2016 | 62.49 | 63.47 | 63.47 | 63.47 | 5,424,820 | -0.42(-0.65%) |
Jan 14, 2016 | 63.69 | 64.86 | 63.08 | 63.88 | 3,622,387 | +0.33(+0.52%) |
Jan 13, 2016 | 64.93 | 65.51 | 63.49 | 63.55 | 3,461,226 | -1.13(-1.74%) |
Jan 12, 2016 | 65.10 | 65.17 | 63.45 | 64.68 | 3,359,437 | +0.32(+0.50%) |
Jan 11, 2016 | 64.13 | 64.55 | 63.54 | 64.36 | 4,323,930 | +0.34(+0.53%) |
Jan 08, 2016 | 65.41 | 65.58 | 63.84 | 64.02 | 4,067,916 | -1.07(-1.64%) |
Jan 07, 2016 | 64.57 | 65.99 | 64.45 | 65.09 | 4,286,400 | -0.58(-0.89%) |
Jan 06, 2016 | 65.24 | 66.15 | 65.12 | 65.67 | 3,637,907 | -0.75(-1.12%) |
Jan 05, 2016 | 65.92 | 66.43 | 65.12 | 66.42 | 2,964,605 | +0.38(+0.58%) |
Jan 04, 2016 | 65.78 | 66.08 | 64.79 | 66.04 | 4,132,441 | -0.16(-0.25%) |
Dec 31, 2015 | 66.84 | 66.20 | 66.20 | 66.20 | 2,491,550 | -1.07(-1.59%) |
Dec 30, 2015 | 67.21 | 67.98 | 66.99 | 67.27 | 1,893,876 | -0.12(-0.18%) |
Dec 29, 2015 | 67.32 | 67.81 | 66.95 | 67.39 | 2,012,192 | +0.23(+0.35%) |
Dec 28, 2015 | 67.76 | 67.84 | 66.32 | 67.16 | 3,165,388 | -0.71(-1.04%) |
Dec 24, 2015 | 67.94 | 67.86 | 67.86 | 67.86 | 871,014 | -0.37(-0.54%) |
Dec 23, 2015 | 67.40 | 68.38 | 67.31 | 68.23 | 3,919,576 | +1.40(+2.10%) |
Dec 22, 2015 | 65.44 | 67.10 | 65.44 | 66.83 | 2,999,643 | +1.62(+2.48%) |
Dec 21, 2015 | 65.14 | 65.48 | 64.28 | 65.21 | 4,386,766 | +0.64(+0.99%) |
Dec 18, 2015 | 65.86 | 66.43 | 64.55 | 64.57 | 6,145,248 | -1.67(-2.52%) |
Dec 17, 2015 | 67.47 | 67.64 | 66.10 | 66.24 | 3,951,247 | -1.10(-1.64%) |
Dec 16, 2015 | 66.71 | 67.69 | 66.27 | 67.34 | 3,379,766 | +0.81(+1.22%) |
Dec 15, 2015 | 68.35 | 68.70 | 66.10 | 66.53 | 7,304,288 | -1.46(-2.14%) |
Dec 14, 2015 | 66.46 | 68.03 | 66.00 | 67.99 | 5,836,741 | +1.53(+2.31%) |
Dec 11, 2015 | 66.97 | 67.17 | 66.00 | 66.46 | 4,604,109 | -1.24(-1.83%) |
Dec 10, 2015 | 68.21 | 68.36 | 67.34 | 67.70 | 3,271,595 | -0.55(-0.81%) |
Dec 09, 2015 | 68.17 | 69.38 | 67.76 | 68.25 | 4,542,143 | -0.01(-0.01%) |
Dec 08, 2015 | 67.23 | 68.34 | 66.76 | 68.26 | 3,934,295 | +0.13(+0.19%) |
Dec 07, 2015 | 68.17 | 68.26 | 67.34 | 68.13 | 3,134,258 | -0.42(-0.62%) |
Dec 04, 2015 | 67.53 | 68.58 | 67.18 | 68.55 | 2,787,618 | +1.11(+1.65%) |
Dec 03, 2015 | 68.41 | 68.46 | 67.14 | 67.44 | 3,382,631 | -0.89(-1.30%) |
Dec 02, 2015 | 68.54 | 68.76 | 68.03 | 68.33 | 3,497,997 | -0.14(-0.20%) |