Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 63.11 | 63.29 | 62.21 | 62.85 | 1,181,100 | -1.51(-2.35%) |
Nov 29, 2016 | 63.17 | 64.61 | 63.07 | 64.36 | 915,059 | -0.59(-0.92%) |
Nov 28, 2016 | 63.17 | 65.17 | 62.77 | 64.96 | 1,383,852 | +2.84(+4.57%) |
Nov 25, 2016 | 62.24 | 62.55 | 61.85 | 62.12 | 715,967 | +0.15(+0.24%) |
Nov 23, 2016 | 61.97 | 61.97 | 61.97 | 0 | -2.20(-3.43%) | |
Nov 22, 2016 | 64.36 | 64.69 | 62.88 | 64.17 | 1,812,271 | -1.00(-1.54%) |
Nov 21, 2016 | 64.55 | 65.71 | 64.48 | 65.17 | 1,201,507 | +2.10(+3.32%) |
Nov 18, 2016 | 62.79 | 63.30 | 61.67 | 63.08 | 1,840,209 | -1.31(-2.04%) |
Nov 17, 2016 | 64.80 | 66.19 | 63.37 | 64.39 | 1,596,419 | -0.38(-0.58%) |
Nov 16, 2016 | 64.63 | 64.85 | 63.56 | 64.76 | 1,476,730 | -0.52(-0.79%) |
Nov 15, 2016 | 64.04 | 65.63 | 63.61 | 65.28 | 1,917,726 | +1.26(+1.97%) |
Nov 14, 2016 | 63.06 | 65.41 | 62.36 | 64.02 | 2,400,962 | -0.35(-0.54%) |
Nov 11, 2016 | 66.79 | 67.30 | 64.15 | 64.37 | 1,837,062 | -3.37(-4.98%) |
Nov 10, 2016 | 72.62 | 72.72 | 67.28 | 67.74 | 3,472,781 | -7.59(-10.08%) |
Nov 09, 2016 | 78.87 | 79.43 | 74.28 | 75.34 | 1,952,097 | +2.19(+3.00%) |
Nov 08, 2016 | 73.36 | 74.49 | 72.55 | 73.14 | 1,103,430 | -0.17(-0.24%) |
Nov 07, 2016 | 73.10 | 73.89 | 72.14 | 73.32 | 1,679,276 | -1.73(-2.31%) |
Nov 04, 2016 | 75.40 | 76.28 | 74.02 | 75.05 | 1,777,029 | -1.84(-2.40%) |
Nov 03, 2016 | 76.94 | 77.92 | 75.91 | 76.89 | 1,472,218 | -1.77(-2.25%) |
Nov 02, 2016 | 80.63 | 82.02 | 78.05 | 78.67 | 1,724,406 | +0.15(+0.19%) |
Nov 01, 2016 | 78.94 | 79.43 | 78.33 | 78.52 | 1,056,105 | +0.99(+1.27%) |
Oct 31, 2016 | 75.31 | 77.84 | 75.17 | 77.53 | 1,043,468 | +2.52(+3.35%) |
Oct 28, 2016 | 74.14 | 75.90 | 73.91 | 75.01 | 637,602 | +0.43(+0.57%) |
Oct 27, 2016 | 75.50 | 75.62 | 74.27 | 74.59 | 513,315 | -0.37(-0.49%) |
Oct 26, 2016 | 75.89 | 76.31 | 74.31 | 74.95 | 697,976 | -1.25(-1.64%) |
Oct 25, 2016 | 75.15 | 76.89 | 74.75 | 76.20 | 652,143 | +1.45(+1.94%) |
Oct 24, 2016 | 76.44 | 76.50 | 74.24 | 74.75 | 619,622 | -1.21(-1.60%) |
Oct 21, 2016 | 76.09 | 76.27 | 75.42 | 75.97 | 390,722 | +0.01(+0.01%) |
Oct 20, 2016 | 75.49 | 76.16 | 74.79 | 75.96 | 957,955 | -0.03(-0.05%) |
Oct 19, 2016 | 76.26 | 76.59 | 75.52 | 75.99 | 754,443 | +0.35(+0.46%) |
Oct 18, 2016 | 75.18 | 75.95 | 74.24 | 75.64 | 1,013,419 | +2.39(+3.27%) |
Oct 17, 2016 | 72.37 | 73.75 | 72.17 | 73.25 | 1,129,297 | +0.69(+0.95%) |
Oct 14, 2016 | 73.63 | 74.07 | 72.07 | 72.56 | 1,313,822 | -2.63(-3.50%) |
Oct 13, 2016 | 74.31 | 77.08 | 74.04 | 75.19 | 916,763 | +1.18(+1.59%) |
Oct 12, 2016 | 73.98 | 74.93 | 73.55 | 74.01 | 1,139,772 | +0.71(+0.97%) |
Oct 11, 2016 | 75.11 | 75.25 | 73.29 | 73.30 | 1,917,542 | -2.68(-3.53%) |
Oct 10, 2016 | 77.16 | 77.58 | 75.83 | 75.98 | 1,077,337 | -1.13(-1.46%) |
Oct 07, 2016 | 79.00 | 79.51 | 76.02 | 77.11 | 2,273,923 | +0.87(+1.15%) |
Oct 06, 2016 | 76.98 | 77.76 | 75.69 | 76.24 | 2,085,699 | -2.92(-3.69%) |
Oct 05, 2016 | 79.56 | 80.12 | 77.42 | 79.16 | 1,726,216 | +0.03(+0.03%) |
Oct 04, 2016 | 85.06 | 85.06 | 78.78 | 79.13 | 2,673,041 | -7.59(-8.76%) |
Oct 03, 2016 | 88.01 | 88.19 | 86.33 | 86.72 | 940,810 | -0.72(-0.82%) |
Sep 30, 2016 | 91.06 | 91.19 | 87.22 | 87.44 | 1,154,576 | -1.86(-2.08%) |
Sep 29, 2016 | 89.64 | 90.00 | 88.59 | 89.30 | 797,456 | -0.84(-0.93%) |
Sep 28, 2016 | 88.58 | 90.38 | 87.60 | 90.14 | 952,862 | +2.38(+2.71%) |
Sep 27, 2016 | 88.68 | 89.41 | 87.27 | 87.76 | 1,018,079 | -0.34(-0.39%) |
Sep 26, 2016 | 89.19 | 89.89 | 87.88 | 88.10 | 680,963 | -0.23(-0.26%) |
Sep 23, 2016 | 89.61 | 90.61 | 87.78 | 88.33 | 639,481 | -2.54(-2.80%) |
Sep 22, 2016 | 91.79 | 92.63 | 90.18 | 90.87 | 1,265,272 | +1.36(+1.52%) |
Sep 21, 2016 | 86.55 | 89.75 | 86.25 | 89.51 | 1,015,994 | +4.03(+4.71%) |
Sep 20, 2016 | 85.50 | 86.09 | 84.96 | 85.48 | 430,079 | -0.47(-0.55%) |
Sep 19, 2016 | 86.10 | 86.69 | 85.44 | 85.95 | 1,003,628 | +1.65(+1.96%) |
Sep 16, 2016 | 83.80 | 84.71 | 83.32 | 84.30 | 1,102,162 | -0.51(-0.60%) |
Sep 15, 2016 | 85.46 | 85.99 | 83.47 | 84.81 | 845,465 | -0.38(-0.45%) |
Sep 14, 2016 | 86.01 | 86.71 | 84.69 | 85.19 | 847,101 | +0.65(+0.76%) |
Sep 13, 2016 | 86.08 | 86.27 | 83.92 | 84.55 | 1,079,866 | -3.08(-3.52%) |
Sep 12, 2016 | 84.97 | 88.01 | 84.80 | 87.63 | 1,103,258 | +2.23(+2.61%) |
Sep 09, 2016 | 87.80 | 87.80 | 84.83 | 85.40 | 1,121,319 | -3.29(-3.71%) |
Sep 08, 2016 | 89.60 | 90.78 | 88.32 | 88.70 | 730,019 | -2.22(-2.44%) |
Sep 07, 2016 | 90.86 | 91.01 | 89.20 | 90.92 | 872,020 | -0.13(-0.14%) |
Sep 06, 2016 | 88.18 | 91.11 | 87.90 | 91.05 | 1,498,353 | +3.83(+4.39%) |
Sep 02, 2016 | 86.55 | 87.22 | 87.22 | 87.22 | 1,631,316 | +2.90(+3.44%) |
Sep 01, 2016 | 81.67 | 84.79 | 81.54 | 84.32 | 1,448,415 | +2.49(+3.04%) |
Aug 31, 2016 | 81.90 | 82.99 | 81.29 | 81.83 | 1,614,140 | -0.66(-0.79%) |
Aug 30, 2016 | 84.91 | 84.92 | 81.72 | 82.48 | 1,621,146 | -4.05(-4.68%) |
Aug 29, 2016 | 85.64 | 87.11 | 85.63 | 86.54 | 571,651 | -0.00(-0.00%) |
Aug 26, 2016 | 88.54 | 89.70 | 85.94 | 86.54 | 1,357,509 | -0.47(-0.54%) |
Aug 25, 2016 | 87.26 | 88.17 | 86.46 | 87.01 | 1,123,515 | +0.31(+0.36%) |
Aug 24, 2016 | 89.62 | 89.64 | 86.29 | 86.70 | 1,405,243 | -4.98(-5.43%) |
Aug 23, 2016 | 92.73 | 92.99 | 91.44 | 91.68 | 730,655 | -0.73(-0.79%) |
Aug 22, 2016 | 91.86 | 92.67 | 91.23 | 92.41 | 879,282 | -2.44(-2.57%) |
Aug 19, 2016 | 95.55 | 95.67 | 94.34 | 94.85 | 1,294,271 | -1.33(-1.38%) |
Aug 18, 2016 | 96.73 | 96.87 | 95.62 | 96.17 | 822,202 | +0.69(+0.72%) |
Aug 17, 2016 | 96.82 | 96.82 | 94.63 | 95.48 | 1,471,919 | -1.55(-1.60%) |
Aug 16, 2016 | 97.20 | 97.64 | 96.21 | 97.04 | 1,015,741 | +1.64(+1.72%) |
Aug 15, 2016 | 96.36 | 96.59 | 95.28 | 95.40 | 568,247 | +0.10(+0.11%) |
Aug 12, 2016 | 97.22 | 97.29 | 95.12 | 95.29 | 732,854 | -1.31(-1.36%) |
Aug 11, 2016 | 97.34 | 98.62 | 96.25 | 96.60 | 687,967 | -0.43(-0.44%) |
Aug 10, 2016 | 98.80 | 98.91 | 96.84 | 97.03 | 781,808 | +0.53(+0.55%) |
Aug 09, 2016 | 96.38 | 96.98 | 95.87 | 96.50 | 546,620 | +1.19(+1.25%) |
Aug 08, 2016 | 94.84 | 96.51 | 94.84 | 95.31 | 762,100 | -0.31(-0.33%) |
Aug 05, 2016 | 96.17 | 96.45 | 95.20 | 95.62 | 1,506,892 | -3.28(-3.31%) |
Aug 04, 2016 | 98.14 | 100.24 | 97.99 | 98.90 | 2,467,503 | -4.93(-4.74%) |
Aug 03, 2016 | 104.88 | 105.00 | 103.46 | 103.83 | 984,628 | -0.83(-0.79%) |
Aug 02, 2016 | 104.58 | 105.43 | 104.06 | 104.66 | 798,015 | +0.81(+0.78%) |
Aug 01, 2016 | 102.72 | 104.07 | 101.82 | 103.84 | 669,353 | +1.13(+1.10%) |
Jul 29, 2016 | 101.82 | 103.09 | 101.36 | 102.72 | 879,686 | +0.95(+0.94%) |
Jul 28, 2016 | 103.67 | 103.67 | 101.08 | 101.76 | 1,224,977 | +0.63(+0.62%) |
Jul 27, 2016 | 99.74 | 101.89 | 97.82 | 101.14 | 1,014,026 | +1.83(+1.85%) |
Jul 26, 2016 | 99.14 | 99.80 | 98.21 | 99.30 | 786,575 | +1.53(+1.56%) |
Jul 25, 2016 | 100.03 | 100.03 | 96.71 | 97.77 | 1,843,746 | -3.42(-3.38%) |
Jul 22, 2016 | 100.86 | 101.60 | 100.61 | 101.20 | 747,020 | +0.58(+0.57%) |
Jul 21, 2016 | 99.14 | 101.14 | 98.73 | 100.62 | 959,092 | +1.90(+1.93%) |
Jul 20, 2016 | 100.10 | 100.44 | 98.39 | 98.72 | 1,013,859 | -3.62(-3.53%) |
Jul 19, 2016 | 102.68 | 103.00 | 101.97 | 102.33 | 640,429 | -0.78(-0.75%) |
Jul 18, 2016 | 102.41 | 103.19 | 101.53 | 103.11 | 1,044,132 | +0.84(+0.82%) |
Jul 15, 2016 | 101.12 | 102.98 | 101.00 | 102.27 | 1,177,503 | -1.57(-1.51%) |
Jul 14, 2016 | 102.97 | 104.74 | 102.07 | 103.84 | 1,246,848 | -1.22(-1.16%) |
Jul 13, 2016 | 105.35 | 105.74 | 103.97 | 105.07 | 1,172,813 | +1.88(+1.82%) |
Jul 12, 2016 | 105.68 | 105.97 | 103.04 | 103.19 | 1,701,522 | -4.75(-4.40%) |
Jul 11, 2016 | 106.25 | 108.30 | 105.60 | 107.94 | 1,088,387 | +1.11(+1.04%) |
Jul 08, 2016 | 104.00 | 107.10 | 104.00 | 106.83 | 1,417,644 | +2.83(+2.72%) |
Jul 07, 2016 | 107.76 | 107.77 | 103.56 | 104.00 | 2,626,833 | -2.96(-2.77%) |
Jul 05, 2016 | 106.23 | 107.41 | 103.60 | 106.96 | 2,724,974 | +4.25(+4.13%) |
Jul 01, 2016 | 102.34 | 102.72 | 102.72 | 102.72 | 1,883,634 | +4.86(+4.97%) |
Jun 30, 2016 | 97.44 | 97.93 | 95.75 | 97.85 | 1,804,457 | +3.83(+4.07%) |
Jun 29, 2016 | 93.00 | 95.30 | 92.31 | 94.03 | 1,246,338 | +1.87(+2.03%) |
Jun 28, 2016 | 91.69 | 93.25 | 91.40 | 92.16 | 1,401,358 | -1.21(-1.29%) |
Jun 27, 2016 | 92.38 | 94.91 | 91.07 | 93.36 | 3,022,919 | +5.00(+5.66%) |
Jun 24, 2016 | 92.21 | 92.21 | 86.75 | 88.36 | 1,918,571 | +5.48(+6.61%) |
Jun 23, 2016 | 83.21 | 83.77 | 82.48 | 82.88 | 480,102 | -0.32(-0.39%) |
Jun 22, 2016 | 82.32 | 83.38 | 81.99 | 83.21 | 823,956 | +1.00(+1.22%) |
Jun 21, 2016 | 82.33 | 83.14 | 81.88 | 82.20 | 654,070 | -1.32(-1.58%) |
Jun 20, 2016 | 81.71 | 83.90 | 81.66 | 83.52 | 948,010 | +0.66(+0.80%) |
Jun 17, 2016 | 83.06 | 83.52 | 81.79 | 82.86 | 1,948,414 | +0.27(+0.33%) |
Jun 16, 2016 | 85.48 | 85.72 | 82.01 | 82.59 | 1,601,989 | -1.14(-1.37%) |
Jun 15, 2016 | 81.73 | 84.06 | 81.40 | 83.73 | 1,093,058 | +3.12(+3.87%) |
Jun 14, 2016 | 82.44 | 82.53 | 79.90 | 80.61 | 1,215,052 | -2.06(-2.49%) |
Jun 13, 2016 | 83.67 | 84.67 | 81.96 | 82.67 | 1,137,998 | -0.06(-0.07%) |
Jun 10, 2016 | 84.02 | 84.82 | 82.04 | 82.73 | 1,264,450 | -1.21(-1.45%) |
Jun 09, 2016 | 82.78 | 84.20 | 82.50 | 83.95 | 873,908 | +1.14(+1.37%) |
Jun 08, 2016 | 82.08 | 83.62 | 82.06 | 82.81 | 1,180,127 | +3.59(+4.53%) |
Jun 07, 2016 | 79.48 | 80.41 | 79.03 | 79.22 | 663,665 | -1.24(-1.54%) |
Jun 06, 2016 | 80.09 | 80.68 | 79.06 | 80.46 | 1,165,383 | +0.10(+0.12%) |
Jun 03, 2016 | 78.08 | 80.64 | 78.04 | 80.37 | 1,502,162 | +6.25(+8.44%) |
Jun 02, 2016 | 73.76 | 74.57 | 73.31 | 74.11 | 759,746 | +0.15(+0.20%) |
Jun 01, 2016 | 74.58 | 75.51 | 73.04 | 73.97 | 771,268 | +0.33(+0.45%) |
May 31, 2016 | 72.92 | 74.59 | 72.75 | 73.63 | 939,255 | +0.70(+0.96%) |
May 27, 2016 | 73.87 | 72.93 | 72.93 | 72.93 | 1,061,526 | -2.26(-3.01%) |
May 26, 2016 | 76.39 | 76.59 | 74.45 | 75.20 | 608,425 | +0.15(+0.21%) |
May 25, 2016 | 73.28 | 75.42 | 72.32 | 75.04 | 863,483 | +1.01(+1.37%) |
May 24, 2016 | 76.54 | 76.73 | 73.93 | 74.03 | 1,446,258 | -2.89(-3.76%) |
May 23, 2016 | 76.38 | 77.97 | 76.21 | 76.92 | 689,503 | -1.05(-1.34%) |
May 20, 2016 | 78.36 | 78.77 | 76.14 | 77.97 | 1,632,290 | +0.87(+1.13%) |
May 19, 2016 | 74.63 | 77.32 | 74.36 | 77.09 | 1,138,498 | +0.65(+0.86%) |
May 18, 2016 | 79.32 | 80.15 | 76.13 | 76.44 | 1,249,105 | -3.67(-4.59%) |
May 17, 2016 | 79.34 | 80.74 | 79.00 | 80.11 | 849,036 | +0.69(+0.87%) |
May 16, 2016 | 78.74 | 79.50 | 78.30 | 79.42 | 1,035,104 | +2.31(+3.00%) |
May 13, 2016 | 77.09 | 77.57 | 76.44 | 77.11 | 1,025,026 | -0.39(-0.51%) |
May 12, 2016 | 79.02 | 79.85 | 77.28 | 77.50 | 742,061 | -0.96(-1.22%) |
May 11, 2016 | 77.62 | 78.85 | 76.48 | 78.46 | 1,207,641 | +2.17(+2.85%) |
May 10, 2016 | 74.95 | 76.58 | 74.25 | 76.29 | 757,779 | +1.78(+2.39%) |
May 09, 2016 | 75.10 | 75.66 | 74.20 | 74.51 | 946,104 | -3.57(-4.57%) |
May 06, 2016 | 76.13 | 78.64 | 75.78 | 78.08 | 1,826,910 | +4.12(+5.57%) |
May 05, 2016 | 73.76 | 74.75 | 72.93 | 73.96 | 1,728,386 | -0.49(-0.66%) |
May 04, 2016 | 77.78 | 78.24 | 73.61 | 74.45 | 3,013,073 | -9.05(-10.84%) |
May 03, 2016 | 85.55 | 86.11 | 83.25 | 83.50 | 1,197,416 | -3.51(-4.03%) |
May 02, 2016 | 88.41 | 88.69 | 86.26 | 87.01 | 908,538 | -0.72(-0.82%) |
Apr 29, 2016 | 84.66 | 87.74 | 84.61 | 87.73 | 1,843,415 | +4.64(+5.58%) |
Apr 28, 2016 | 81.44 | 83.55 | 81.32 | 83.09 | 1,034,092 | +1.64(+2.01%) |
Apr 27, 2016 | 80.81 | 81.74 | 79.57 | 81.45 | 673,149 | +0.62(+0.77%) |
Apr 26, 2016 | 80.25 | 80.96 | 79.85 | 80.83 | 617,535 | +1.05(+1.31%) |
Apr 25, 2016 | 80.65 | 81.46 | 79.38 | 79.78 | 845,448 | -1.63(-2.01%) |
Apr 22, 2016 | 81.85 | 82.64 | 81.15 | 81.42 | 1,157,732 | -0.74(-0.90%) |
Apr 21, 2016 | 82.18 | 82.31 | 80.45 | 82.16 | 1,168,710 | +1.16(+1.43%) |
Apr 20, 2016 | 82.79 | 83.72 | 80.64 | 81.00 | 1,195,390 | -3.12(-3.70%) |
Apr 19, 2016 | 83.15 | 84.65 | 82.97 | 84.11 | 1,057,620 | +2.89(+3.56%) |
Apr 18, 2016 | 81.90 | 82.39 | 80.74 | 81.22 | 651,228 | -1.29(-1.57%) |
Apr 15, 2016 | 81.27 | 82.80 | 80.61 | 82.51 | 778,898 | +2.02(+2.50%) |
Apr 14, 2016 | 81.64 | 81.81 | 79.68 | 80.50 | 1,057,183 | -2.08(-2.52%) |
Apr 13, 2016 | 85.07 | 85.07 | 82.41 | 82.58 | 936,704 | -2.94(-3.44%) |
Apr 12, 2016 | 85.49 | 86.12 | 84.50 | 85.52 | 1,253,465 | +1.51(+1.80%) |
Apr 11, 2016 | 82.11 | 84.22 | 81.99 | 84.01 | 1,271,342 | +1.89(+2.31%) |
Apr 08, 2016 | 80.71 | 82.78 | 80.63 | 82.11 | 860,512 | +1.43(+1.77%) |
Apr 07, 2016 | 80.31 | 81.20 | 80.00 | 80.68 | 1,194,865 | +1.91(+2.43%) |
Apr 06, 2016 | 77.61 | 79.03 | 77.57 | 78.77 | 857,680 | +0.17(+0.22%) |
Apr 05, 2016 | 78.26 | 78.78 | 77.33 | 78.60 | 726,083 | +1.61(+2.10%) |
Apr 04, 2016 | 78.22 | 78.35 | 76.77 | 76.98 | 778,120 | -2.05(-2.60%) |
Apr 01, 2016 | 76.90 | 79.07 | 76.81 | 79.03 | 616,884 | -0.24(-0.30%) |
Mar 31, 2016 | 80.18 | 80.38 | 79.16 | 79.27 | 585,424 | -0.11(-0.14%) |
Mar 30, 2016 | 79.85 | 80.00 | 78.40 | 79.38 | 928,535 | -1.89(-2.32%) |
Mar 29, 2016 | 78.29 | 81.72 | 77.73 | 81.27 | 1,184,011 | +2.87(+3.66%) |
Mar 28, 2016 | 79.11 | 79.24 | 77.35 | 78.39 | 439,868 | -0.25(-0.32%) |
Mar 24, 2016 | 78.26 | 78.65 | 78.65 | 78.65 | 753,698 | +1.40(+1.81%) |
Mar 23, 2016 | 78.13 | 78.86 | 76.68 | 77.25 | 1,523,328 | -3.71(-4.58%) |
Mar 22, 2016 | 81.89 | 82.50 | 80.45 | 80.96 | 827,522 | +0.57(+0.71%) |
Mar 21, 2016 | 80.73 | 81.15 | 79.65 | 80.39 | 876,414 | -1.19(-1.46%) |
Mar 18, 2016 | 82.20 | 82.96 | 81.39 | 81.58 | 1,334,187 | -0.08(-0.10%) |
Mar 17, 2016 | 82.45 | 84.23 | 81.23 | 81.66 | 1,769,135 | +1.53(+1.91%) |
Mar 16, 2016 | 77.09 | 80.18 | 75.06 | 80.13 | 1,560,965 | +2.34(+3.01%) |
Mar 15, 2016 | 76.76 | 77.86 | 75.97 | 77.79 | 750,461 | +1.46(+1.91%) |
Mar 14, 2016 | 78.00 | 78.26 | 76.32 | 76.34 | 947,981 | -1.78(-2.27%) |
Mar 11, 2016 | 79.06 | 79.79 | 77.77 | 78.11 | 898,144 | -1.33(-1.67%) |
Mar 10, 2016 | 77.85 | 80.26 | 77.72 | 79.44 | 1,093,267 | +2.02(+2.61%) |
Mar 09, 2016 | 75.50 | 78.24 | 75.29 | 77.42 | 988,308 | +0.51(+0.66%) |
Mar 08, 2016 | 78.81 | 78.89 | 76.68 | 76.91 | 965,737 | -2.18(-2.75%) |
Mar 07, 2016 | 77.99 | 79.98 | 77.91 | 79.08 | 1,342,672 | +0.21(+0.26%) |
Mar 04, 2016 | 79.97 | 81.64 | 78.48 | 78.88 | 1,729,504 | +0.94(+1.21%) |
Mar 03, 2016 | 77.32 | 78.42 | 76.97 | 77.93 | 1,101,419 | +1.14(+1.48%) |
Mar 02, 2016 | 75.78 | 77.18 | 75.69 | 76.80 | 902,591 | +0.74(+0.97%) |
Mar 01, 2016 | 77.90 | 78.14 | 75.75 | 76.06 | 1,237,601 | -3.02(-3.82%) |
Feb 29, 2016 | 77.97 | 79.18 | 77.97 | 79.08 | 589,061 | +1.62(+2.09%) |
Feb 26, 2016 | 77.41 | 78.59 | 76.62 | 77.46 | 1,120,800 | -1.00(-1.27%) |
Feb 25, 2016 | 78.17 | 78.68 | 77.38 | 78.46 | 1,241,091 | -0.39(-0.50%) |
Feb 24, 2016 | 80.12 | 81.14 | 77.92 | 78.85 | 1,878,927 | -0.64(-0.81%) |
Feb 23, 2016 | 78.64 | 79.84 | 78.36 | 79.49 | 900,439 | +0.81(+1.02%) |
Feb 22, 2016 | 76.95 | 79.15 | 76.95 | 78.69 | 948,363 | -0.01(-0.01%) |
Feb 19, 2016 | 78.12 | 79.50 | 77.80 | 78.70 | 1,450,104 | +0.51(+0.65%) |
Feb 18, 2016 | 75.65 | 78.38 | 75.20 | 78.18 | 1,653,824 | +2.69(+3.57%) |
Feb 17, 2016 | 73.75 | 76.43 | 73.46 | 75.49 | 1,327,283 | +2.37(+3.25%) |
Feb 16, 2016 | 74.07 | 74.66 | 72.63 | 73.12 | 1,932,813 | -5.08(-6.50%) |
Feb 12, 2016 | 75.16 | 78.20 | 78.20 | 78.20 | 1,824,370 | +2.10(+2.75%) |
Feb 11, 2016 | 76.74 | 76.90 | 74.69 | 76.11 | 1,950,734 | +2.77(+3.78%) |
Feb 10, 2016 | 71.76 | 73.41 | 70.57 | 73.33 | 1,441,766 | +0.53(+0.73%) |
Feb 09, 2016 | 74.89 | 76.01 | 72.03 | 72.81 | 2,650,937 | -0.93(-1.26%) |
Feb 08, 2016 | 69.98 | 75.36 | 69.74 | 73.73 | 3,504,698 | +5.91(+8.71%) |
Feb 05, 2016 | 64.45 | 67.89 | 64.41 | 67.82 | 1,216,818 | +1.30(+1.95%) |
Feb 04, 2016 | 65.65 | 67.11 | 65.38 | 66.53 | 1,362,764 | +1.39(+2.13%) |
Feb 03, 2016 | 63.03 | 65.17 | 62.97 | 65.14 | 1,087,552 | +2.31(+3.68%) |
Feb 02, 2016 | 62.81 | 63.22 | 62.19 | 62.83 | 791,801 | -0.03(-0.06%) |
Feb 01, 2016 | 62.37 | 63.03 | 62.01 | 62.86 | 913,739 | +1.60(+2.62%) |
Jan 29, 2016 | 59.60 | 61.31 | 59.60 | 61.26 | 882,268 | +1.07(+1.77%) |
Jan 28, 2016 | 59.68 | 60.90 | 59.29 | 60.19 | 756,040 | +0.32(+0.54%) |
Jan 27, 2016 | 59.00 | 60.14 | 58.47 | 59.87 | 874,246 | +0.13(+0.22%) |
Jan 26, 2016 | 58.27 | 60.26 | 58.27 | 59.74 | 1,539,725 | +2.91(+5.12%) |
Jan 25, 2016 | 57.13 | 57.41 | 56.42 | 56.83 | 852,704 | -0.05(-0.09%) |
Jan 22, 2016 | 56.10 | 57.12 | 55.73 | 56.88 | 900,842 | +0.48(+0.84%) |
Jan 21, 2016 | 55.35 | 56.81 | 54.87 | 56.41 | 1,165,475 | +1.55(+2.83%) |
Jan 20, 2016 | 54.10 | 55.32 | 53.90 | 54.86 | 1,070,643 | +2.12(+4.02%) |
Jan 19, 2016 | 53.72 | 53.89 | 52.09 | 52.74 | 830,829 | -1.07(-2.00%) |
Jan 15, 2016 | 53.99 | 53.81 | 53.81 | 53.81 | 1,381,178 | +0.94(+1.79%) |
Jan 14, 2016 | 52.99 | 53.76 | 52.47 | 52.87 | 771,544 | -0.60(-1.12%) |
Jan 13, 2016 | 53.04 | 53.83 | 52.47 | 53.46 | 730,557 | +0.63(+1.20%) |
Jan 12, 2016 | 54.29 | 54.37 | 51.94 | 52.83 | 813,073 | -1.46(-2.70%) |
Jan 11, 2016 | 55.70 | 55.84 | 53.99 | 54.29 | 695,218 | -0.95(-1.72%) |
Jan 08, 2016 | 55.59 | 55.75 | 54.58 | 55.25 | 764,527 | -1.70(-2.98%) |
Jan 07, 2016 | 55.78 | 57.28 | 55.44 | 56.95 | 1,227,669 | +2.30(+4.22%) |
Jan 06, 2016 | 54.83 | 54.98 | 54.29 | 54.64 | 935,741 | +0.43(+0.80%) |
Jan 05, 2016 | 54.42 | 54.47 | 53.82 | 54.21 | 470,920 | +0.09(+0.16%) |
Jan 04, 2016 | 54.60 | 55.14 | 53.41 | 54.12 | 1,025,228 | +0.48(+0.89%) |
Dec 31, 2015 | 53.46 | 53.64 | 53.64 | 53.64 | 318,280 | -0.10(-0.19%) |
Dec 30, 2015 | 53.52 | 54.00 | 53.29 | 53.75 | 370,791 | -0.30(-0.56%) |
Dec 29, 2015 | 54.52 | 54.67 | 53.71 | 54.05 | 382,856 | +0.28(+0.52%) |
Dec 28, 2015 | 54.03 | 54.12 | 53.30 | 53.77 | 291,817 | -0.95(-1.74%) |
Dec 24, 2015 | 54.94 | 54.73 | 54.73 | 54.73 | 238,739 | +0.28(+0.51%) |
Dec 23, 2015 | 54.55 | 55.14 | 53.87 | 54.45 | 1,267,598 | +1.72(+3.27%) |
Dec 22, 2015 | 52.57 | 53.23 | 52.55 | 52.73 | 705,443 | +0.68(+1.31%) |
Dec 21, 2015 | 52.41 | 52.81 | 51.77 | 52.04 | 618,773 | +0.49(+0.94%) |
Dec 18, 2015 | 51.50 | 52.41 | 51.26 | 51.56 | 1,030,147 | +0.24(+0.47%) |
Dec 17, 2015 | 52.35 | 52.57 | 51.18 | 51.31 | 1,283,101 | -2.56(-4.74%) |
Dec 16, 2015 | 53.09 | 54.19 | 52.54 | 53.87 | 752,109 | +1.59(+3.05%) |
Dec 15, 2015 | 53.00 | 53.18 | 52.04 | 52.28 | 793,277 | +0.26(+0.50%) |
Dec 14, 2015 | 53.64 | 53.83 | 51.94 | 52.02 | 914,177 | -2.04(-3.77%) |
Dec 11, 2015 | 53.44 | 54.62 | 53.41 | 54.05 | 576,843 | -0.22(-0.40%) |
Dec 10, 2015 | 54.43 | 55.01 | 54.24 | 54.27 | 397,834 | -0.22(-0.40%) |
Dec 09, 2015 | 53.74 | 55.32 | 53.73 | 54.48 | 709,098 | +1.35(+2.54%) |
Dec 08, 2015 | 53.51 | 53.64 | 52.61 | 53.13 | 760,320 | -1.15(-2.12%) |
Dec 07, 2015 | 55.01 | 55.33 | 53.95 | 54.29 | 704,150 | -2.17(-3.85%) |
Dec 04, 2015 | 54.67 | 56.61 | 54.63 | 56.46 | 962,325 | +1.86(+3.41%) |
Dec 03, 2015 | 55.16 | 55.50 | 54.36 | 54.60 | 784,428 | +0.28(+0.51%) |
Dec 02, 2015 | 54.37 | 55.01 | 53.77 | 54.32 | 876,698 | -0.64(-1.17%) |