Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 82.85 | 83.19 | 81.90 | 81.89 | 3,297,580 | -0.87(-1.05%) |
Nov 29, 2016 | 82.48 | 83.04 | 82.24 | 82.76 | 1,865,345 | +0.40(+0.49%) |
Nov 28, 2016 | 82.41 | 82.68 | 81.88 | 82.36 | 2,272,588 | -0.30(-0.36%) |
Nov 25, 2016 | 82.46 | 82.86 | 82.30 | 82.66 | 849,813 | +0.23(+0.28%) |
Nov 23, 2016 | 82.43 | 82.43 | 82.43 | 0 | +0.22(+0.27%) | |
Nov 22, 2016 | 81.58 | 82.38 | 81.31 | 82.21 | 2,853,194 | +0.68(+0.84%) |
Nov 21, 2016 | 80.57 | 81.55 | 80.50 | 81.53 | 2,640,405 | +1.02(+1.27%) |
Nov 18, 2016 | 80.44 | 80.68 | 80.13 | 80.50 | 1,918,834 | +0.01(+0.01%) |
Nov 17, 2016 | 79.45 | 80.54 | 79.40 | 80.50 | 2,382,243 | +0.95(+1.19%) |
Nov 16, 2016 | 78.76 | 79.62 | 78.13 | 79.55 | 2,300,428 | +0.79(+1.01%) |
Nov 15, 2016 | 78.58 | 78.99 | 78.36 | 78.76 | 2,385,010 | +0.38(+0.49%) |
Nov 14, 2016 | 77.95 | 78.77 | 77.53 | 78.37 | 3,472,168 | +0.69(+0.89%) |
Nov 11, 2016 | 77.56 | 78.42 | 77.14 | 77.68 | 2,459,894 | -0.26(-0.34%) |
Nov 10, 2016 | 77.99 | 78.37 | 77.14 | 77.95 | 2,996,185 | +0.42(+0.54%) |
Nov 09, 2016 | 74.96 | 77.78 | 74.70 | 77.53 | 3,354,992 | -0.21(-0.27%) |
Nov 08, 2016 | 77.40 | 78.12 | 77.23 | 77.74 | 1,956,038 | +0.47(+0.61%) |
Nov 07, 2016 | 77.06 | 77.50 | 76.71 | 77.27 | 2,631,976 | +1.30(+1.71%) |
Nov 04, 2016 | 75.08 | 76.55 | 75.08 | 75.98 | 2,454,184 | -0.21(-0.28%) |
Nov 03, 2016 | 76.73 | 76.76 | 75.83 | 76.19 | 2,948,227 | -0.55(-0.72%) |
Nov 02, 2016 | 75.14 | 77.52 | 75.14 | 76.74 | 6,281,163 | +2.61(+3.52%) |
Nov 01, 2016 | 74.46 | 74.63 | 73.80 | 74.13 | 3,594,388 | -0.12(-0.16%) |
Oct 31, 2016 | 74.69 | 74.81 | 74.18 | 74.25 | 2,917,805 | -0.09(-0.11%) |
Oct 28, 2016 | 73.98 | 74.76 | 73.86 | 74.34 | 2,496,588 | +0.43(+0.58%) |
Oct 27, 2016 | 74.51 | 74.57 | 73.88 | 73.91 | 2,079,633 | -0.45(-0.61%) |
Oct 26, 2016 | 74.42 | 74.83 | 74.22 | 74.36 | 1,561,153 | -0.26(-0.35%) |
Oct 25, 2016 | 74.67 | 74.84 | 74.37 | 74.63 | 1,523,256 | -0.14(-0.19%) |
Oct 24, 2016 | 74.49 | 74.89 | 74.36 | 74.77 | 1,202,381 | +0.81(+1.10%) |
Oct 21, 2016 | 73.77 | 74.05 | 72.91 | 73.96 | 1,498,098 | -0.10(-0.14%) |
Oct 20, 2016 | 74.37 | 74.67 | 73.77 | 74.07 | 1,665,364 | -0.50(-0.67%) |
Oct 19, 2016 | 74.70 | 74.82 | 74.49 | 74.57 | 1,062,686 | +0.04(+0.06%) |
Oct 18, 2016 | 75.16 | 75.37 | 74.47 | 74.53 | 1,300,931 | +0.12(+0.16%) |
Oct 17, 2016 | 74.70 | 74.80 | 74.18 | 74.41 | 1,448,331 | -0.27(-0.37%) |
Oct 14, 2016 | 74.47 | 75.10 | 74.12 | 74.68 | 1,619,709 | +0.57(+0.77%) |
Oct 13, 2016 | 73.72 | 74.36 | 73.31 | 74.11 | 1,603,050 | +0.02(+0.02%) |
Oct 12, 2016 | 73.59 | 74.32 | 73.41 | 74.09 | 1,335,428 | +0.67(+0.91%) |
Oct 11, 2016 | 74.77 | 74.77 | 73.11 | 73.43 | 2,302,127 | -1.43(-1.91%) |
Oct 10, 2016 | 74.83 | 75.25 | 74.74 | 74.86 | 1,197,456 | +0.34(+0.46%) |
Oct 07, 2016 | 74.88 | 74.88 | 74.08 | 74.52 | 1,852,672 | -0.16(-0.22%) |
Oct 06, 2016 | 74.41 | 74.80 | 74.01 | 74.68 | 1,572,370 | -0.02(-0.02%) |
Oct 05, 2016 | 74.75 | 74.87 | 74.27 | 74.70 | 1,542,355 | +0.35(+0.47%) |
Oct 04, 2016 | 74.90 | 75.05 | 74.16 | 74.35 | 1,793,631 | -0.39(-0.52%) |
Oct 03, 2016 | 75.19 | 75.19 | 74.67 | 74.74 | 1,599,318 | -0.49(-0.65%) |
Sep 30, 2016 | 74.53 | 75.47 | 74.35 | 75.22 | 3,150,550 | +0.84(+1.14%) |
Sep 29, 2016 | 74.55 | 75.20 | 74.37 | 74.38 | 1,909,996 | -0.20(-0.27%) |
Sep 28, 2016 | 75.98 | 75.98 | 74.30 | 74.59 | 2,455,759 | -1.28(-1.69%) |
Sep 27, 2016 | 75.29 | 75.97 | 75.14 | 75.86 | 1,488,394 | +0.65(+0.86%) |
Sep 26, 2016 | 74.98 | 75.44 | 74.94 | 75.22 | 1,292,758 | -0.24(-0.32%) |
Sep 23, 2016 | 75.61 | 76.11 | 75.44 | 75.46 | 1,678,953 | -0.84(-1.11%) |
Sep 22, 2016 | 76.36 | 76.60 | 76.05 | 76.30 | 1,902,381 | +0.49(+0.65%) |
Sep 21, 2016 | 74.90 | 75.88 | 74.81 | 75.81 | 2,106,924 | +0.93(+1.24%) |
Sep 20, 2016 | 74.30 | 75.13 | 74.30 | 74.88 | 2,038,628 | +1.05(+1.42%) |
Sep 19, 2016 | 74.28 | 74.54 | 73.73 | 73.83 | 1,982,534 | -0.16(-0.22%) |
Sep 16, 2016 | 74.33 | 74.36 | 73.53 | 73.99 | 3,086,492 | -0.62(-0.83%) |
Sep 15, 2016 | 73.76 | 74.88 | 73.54 | 74.61 | 1,702,545 | +0.67(+0.91%) |
Sep 14, 2016 | 74.08 | 74.41 | 73.73 | 73.94 | 1,375,590 | +0.00(+0.00%) |
Sep 13, 2016 | 74.47 | 74.88 | 73.66 | 73.94 | 2,274,475 | -1.24(-1.65%) |
Sep 12, 2016 | 73.74 | 75.26 | 73.63 | 75.17 | 2,220,284 | +1.34(+1.81%) |
Sep 09, 2016 | 75.54 | 75.90 | 73.82 | 73.83 | 2,361,152 | -2.47(-3.24%) |
Sep 08, 2016 | 76.51 | 76.82 | 76.19 | 76.31 | 1,455,975 | -0.42(-0.54%) |
Sep 07, 2016 | 76.08 | 76.75 | 76.04 | 76.73 | 1,440,714 | +0.54(+0.71%) |
Sep 06, 2016 | 76.07 | 76.43 | 75.83 | 76.19 | 2,038,987 | -0.45(-0.59%) |
Sep 02, 2016 | 77.05 | 76.64 | 76.64 | 76.64 | 2,048,804 | -0.20(-0.26%) |
Sep 01, 2016 | 76.32 | 76.84 | 76.02 | 76.84 | 2,094,239 | +0.70(+0.91%) |
Aug 31, 2016 | 76.04 | 76.33 | 75.81 | 76.15 | 1,534,088 | +0.02(+0.02%) |
Aug 30, 2016 | 76.15 | 76.36 | 75.88 | 76.13 | 1,559,707 | +0.17(+0.22%) |
Aug 29, 2016 | 76.17 | 76.56 | 75.88 | 75.96 | 1,307,716 | -0.17(-0.22%) |
Aug 26, 2016 | 76.27 | 76.82 | 75.73 | 76.13 | 1,610,910 | +0.02(+0.02%) |
Aug 25, 2016 | 76.07 | 76.29 | 75.71 | 76.11 | 1,237,233 | +0.08(+0.10%) |
Aug 24, 2016 | 76.15 | 76.23 | 75.92 | 76.04 | 1,322,994 | -0.25(-0.33%) |
Aug 23, 2016 | 76.38 | 76.47 | 76.12 | 76.29 | 1,393,939 | +0.06(+0.08%) |
Aug 22, 2016 | 76.15 | 76.32 | 75.92 | 76.23 | 1,309,706 | +0.05(+0.07%) |
Aug 19, 2016 | 75.90 | 76.28 | 75.54 | 76.18 | 1,694,394 | +0.02(+0.02%) |
Aug 18, 2016 | 75.94 | 76.22 | 75.79 | 76.16 | 1,209,345 | +0.42(+0.56%) |
Aug 17, 2016 | 76.14 | 76.19 | 75.28 | 75.74 | 2,091,709 | -0.19(-0.26%) |
Aug 16, 2016 | 76.34 | 76.52 | 75.93 | 75.93 | 1,108,597 | -0.67(-0.87%) |
Aug 15, 2016 | 76.71 | 76.87 | 76.44 | 76.60 | 1,084,253 | +0.19(+0.24%) |
Aug 12, 2016 | 76.33 | 76.65 | 76.32 | 76.42 | 1,096,495 | -0.23(-0.30%) |
Aug 11, 2016 | 76.38 | 76.86 | 76.32 | 76.65 | 1,622,748 | +0.31(+0.40%) |
Aug 10, 2016 | 76.25 | 76.41 | 75.89 | 76.34 | 1,299,771 | +0.06(+0.08%) |
Aug 09, 2016 | 75.83 | 76.60 | 75.83 | 76.28 | 1,571,719 | +0.45(+0.59%) |
Aug 08, 2016 | 75.96 | 76.21 | 75.62 | 75.83 | 2,159,559 | -0.20(-0.26%) |
Aug 05, 2016 | 75.46 | 76.07 | 75.07 | 76.03 | 2,310,847 | +1.07(+1.43%) |
Aug 04, 2016 | 74.70 | 75.17 | 74.63 | 74.96 | 1,750,344 | +0.19(+0.25%) |
Aug 03, 2016 | 74.82 | 74.87 | 74.23 | 74.77 | 2,653,322 | +0.19(+0.25%) |
Aug 02, 2016 | 75.21 | 75.41 | 74.49 | 74.59 | 2,812,338 | -0.59(-0.79%) |
Aug 01, 2016 | 74.66 | 76.06 | 74.48 | 75.18 | 3,955,524 | -0.24(-0.31%) |
Jul 29, 2016 | 77.48 | 77.48 | 75.40 | 75.42 | 4,599,424 | -2.36(-3.03%) |
Jul 28, 2016 | 78.85 | 78.85 | 77.47 | 77.77 | 4,257,271 | -2.71(-3.37%) |
Jul 27, 2016 | 81.11 | 81.17 | 80.33 | 80.49 | 2,418,379 | -0.67(-0.83%) |
Jul 26, 2016 | 81.02 | 81.39 | 80.61 | 81.16 | 1,665,896 | +0.36(+0.45%) |
Jul 25, 2016 | 80.68 | 80.85 | 80.44 | 80.79 | 1,471,786 | -0.13(-0.16%) |
Jul 22, 2016 | 80.98 | 81.13 | 80.33 | 80.92 | 1,440,535 | +0.47(+0.59%) |
Jul 21, 2016 | 80.63 | 80.90 | 80.03 | 80.44 | 1,488,918 | -0.43(-0.53%) |
Jul 20, 2016 | 81.02 | 81.09 | 80.58 | 80.88 | 1,285,748 | +0.31(+0.39%) |
Jul 19, 2016 | 80.42 | 80.59 | 80.26 | 80.56 | 1,091,620 | +0.08(+0.09%) |
Jul 18, 2016 | 80.79 | 80.87 | 80.39 | 80.49 | 1,037,601 | -0.11(-0.14%) |
Jul 15, 2016 | 81.14 | 81.20 | 80.49 | 80.60 | 1,599,361 | -0.13(-0.16%) |
Jul 14, 2016 | 81.18 | 81.21 | 80.56 | 80.72 | 1,569,685 | +0.06(+0.07%) |
Jul 13, 2016 | 80.79 | 80.88 | 80.27 | 80.67 | 1,610,494 | +0.28(+0.35%) |
Jul 12, 2016 | 81.04 | 81.17 | 80.33 | 80.39 | 2,672,028 | -0.28(-0.35%) |
Jul 11, 2016 | 80.55 | 81.09 | 80.41 | 80.67 | 2,149,577 | +0.57(+0.71%) |
Jul 08, 2016 | 79.80 | 80.20 | 79.28 | 80.10 | 2,533,631 | +0.82(+1.04%) |
Jul 07, 2016 | 79.00 | 79.43 | 78.74 | 79.28 | 2,046,171 | +0.16(+0.20%) |
Jul 05, 2016 | 78.45 | 79.40 | 78.28 | 79.11 | 3,468,128 | +0.47(+0.60%) |
Jul 01, 2016 | 78.00 | 78.64 | 78.64 | 78.64 | 2,897,646 | +0.75(+0.96%) |
Jun 30, 2016 | 75.77 | 77.89 | 75.23 | 77.89 | 3,473,196 | +2.32(+3.07%) |
Jun 29, 2016 | 75.01 | 75.75 | 74.84 | 75.57 | 2,682,541 | +1.03(+1.38%) |
Jun 28, 2016 | 73.18 | 74.56 | 72.92 | 74.54 | 2,985,326 | +1.92(+2.64%) |
Jun 27, 2016 | 72.87 | 73.26 | 72.26 | 72.63 | 3,077,665 | -0.90(-1.22%) |
Jun 24, 2016 | 73.11 | 75.02 | 72.95 | 73.53 | 4,770,230 | -2.73(-3.58%) |
Jun 23, 2016 | 76.09 | 76.26 | 75.56 | 76.26 | 1,608,854 | +0.95(+1.26%) |
Jun 22, 2016 | 76.02 | 76.10 | 75.24 | 75.31 | 1,774,352 | -0.44(-0.58%) |
Jun 21, 2016 | 75.71 | 75.90 | 75.39 | 75.75 | 2,035,240 | +0.25(+0.34%) |
Jun 20, 2016 | 75.18 | 75.85 | 75.09 | 75.49 | 2,431,697 | +1.21(+1.63%) |
Jun 17, 2016 | 74.69 | 74.74 | 73.70 | 74.28 | 3,194,795 | -0.36(-0.48%) |
Jun 16, 2016 | 73.94 | 74.77 | 73.69 | 74.64 | 1,733,090 | +0.36(+0.48%) |
Jun 15, 2016 | 74.21 | 74.62 | 73.96 | 74.28 | 2,453,770 | +0.10(+0.14%) |
Jun 14, 2016 | 73.74 | 74.26 | 73.74 | 74.18 | 2,769,873 | +0.28(+0.38%) |
Jun 13, 2016 | 73.78 | 74.33 | 73.69 | 73.90 | 3,764,116 | +0.06(+0.08%) |
Jun 10, 2016 | 73.38 | 74.03 | 73.36 | 73.84 | 1,929,232 | -0.46(-0.62%) |
Jun 09, 2016 | 73.79 | 74.32 | 73.66 | 74.30 | 1,790,045 | +0.35(+0.47%) |
Jun 08, 2016 | 73.42 | 73.96 | 73.41 | 73.95 | 2,119,860 | +0.75(+1.02%) |
Jun 07, 2016 | 73.90 | 74.13 | 73.14 | 73.20 | 2,944,099 | -0.69(-0.94%) |
Jun 06, 2016 | 73.75 | 74.16 | 73.62 | 73.90 | 1,652,963 | +0.30(+0.41%) |
Jun 03, 2016 | 73.86 | 73.86 | 73.08 | 73.59 | 1,661,248 | -0.64(-0.86%) |
Jun 02, 2016 | 74.19 | 74.26 | 73.74 | 74.23 | 1,296,470 | -0.03(-0.03%) |
Jun 01, 2016 | 73.82 | 74.31 | 73.69 | 74.26 | 2,000,495 | +0.24(+0.32%) |
May 31, 2016 | 74.47 | 74.47 | 73.59 | 74.02 | 2,415,461 | -0.17(-0.23%) |
May 27, 2016 | 73.94 | 74.19 | 74.19 | 74.19 | 1,279,240 | +0.29(+0.39%) |
May 26, 2016 | 73.64 | 74.10 | 73.39 | 73.90 | 1,237,084 | +0.15(+0.21%) |
May 25, 2016 | 73.88 | 74.17 | 73.68 | 73.75 | 1,667,391 | +0.05(+0.07%) |
May 24, 2016 | 72.46 | 73.73 | 72.35 | 73.70 | 2,567,919 | +1.86(+2.59%) |
May 23, 2016 | 72.04 | 72.22 | 71.80 | 71.84 | 1,276,903 | -0.19(-0.26%) |
May 20, 2016 | 72.02 | 72.54 | 71.87 | 72.02 | 1,639,962 | +0.28(+0.39%) |
May 19, 2016 | 71.43 | 71.85 | 71.09 | 71.75 | 1,772,795 | -0.39(-0.54%) |
May 18, 2016 | 71.86 | 72.48 | 71.55 | 72.13 | 1,510,369 | +0.21(+0.29%) |
May 17, 2016 | 72.75 | 73.19 | 71.70 | 71.92 | 1,790,168 | -1.14(-1.56%) |
May 16, 2016 | 72.50 | 73.31 | 72.39 | 73.06 | 2,055,819 | +0.79(+1.10%) |
May 13, 2016 | 72.83 | 73.20 | 72.25 | 72.27 | 2,209,620 | -0.66(-0.90%) |
May 12, 2016 | 73.58 | 73.58 | 72.56 | 72.93 | 2,008,599 | -0.11(-0.15%) |
May 11, 2016 | 74.32 | 74.57 | 73.03 | 73.04 | 2,319,670 | -1.54(-2.07%) |
May 10, 2016 | 73.68 | 74.60 | 73.45 | 74.58 | 4,903,096 | +1.13(+1.54%) |
May 09, 2016 | 73.44 | 73.89 | 73.12 | 73.45 | 3,964,547 | +0.26(+0.36%) |
May 06, 2016 | 72.59 | 73.42 | 72.55 | 73.19 | 5,327,758 | +0.34(+0.46%) |
May 05, 2016 | 73.04 | 74.08 | 72.72 | 72.85 | 6,043,408 | -1.63(-2.19%) |
May 04, 2016 | 74.43 | 74.78 | 74.05 | 74.49 | 1,415,421 | -0.35(-0.47%) |
May 03, 2016 | 75.16 | 75.41 | 74.03 | 74.84 | 3,867,023 | -0.52(-0.69%) |
May 02, 2016 | 74.36 | 75.50 | 74.33 | 75.36 | 2,644,265 | +0.83(+1.12%) |
Apr 29, 2016 | 74.49 | 74.91 | 73.96 | 74.53 | 2,721,058 | -0.56(-0.74%) |
Apr 28, 2016 | 74.02 | 76.59 | 73.65 | 75.08 | 3,505,052 | -0.86(-1.13%) |
Apr 27, 2016 | 75.61 | 76.22 | 75.51 | 75.94 | 2,855,695 | +0.28(+0.37%) |
Apr 26, 2016 | 75.69 | 76.12 | 75.27 | 75.66 | 1,936,483 | +0.18(+0.23%) |
Apr 25, 2016 | 75.45 | 75.53 | 75.45 | 75.49 | 1,356,600 | -0.06(-0.08%) |
Apr 22, 2016 | 75.09 | 75.68 | 74.91 | 75.55 | 1,677,679 | +0.25(+0.34%) |
Apr 21, 2016 | 76.36 | 76.44 | 75.19 | 75.29 | 1,826,204 | -0.65(-0.85%) |
Apr 20, 2016 | 76.41 | 76.51 | 75.93 | 75.94 | 2,253,364 | -0.52(-0.68%) |
Apr 19, 2016 | 76.68 | 76.68 | 76.07 | 76.47 | 2,267,690 | +0.03(+0.04%) |
Apr 18, 2016 | 75.81 | 76.48 | 75.60 | 76.43 | 1,543,887 | +0.46(+0.61%) |
Apr 15, 2016 | 76.54 | 76.54 | 75.63 | 75.97 | 2,077,597 | -0.09(-0.12%) |
Apr 14, 2016 | 76.29 | 76.39 | 75.81 | 76.06 | 2,139,022 | +0.02(+0.02%) |
Apr 13, 2016 | 76.30 | 76.30 | 75.59 | 76.04 | 1,974,015 | +0.11(+0.14%) |
Apr 12, 2016 | 75.78 | 75.98 | 75.34 | 75.93 | 1,784,591 | +0.34(+0.45%) |
Apr 11, 2016 | 76.64 | 76.68 | 75.58 | 75.60 | 1,853,111 | -0.52(-0.69%) |
Apr 08, 2016 | 76.11 | 76.41 | 75.79 | 76.12 | 1,289,589 | +0.45(+0.59%) |
Apr 07, 2016 | 75.90 | 76.22 | 75.34 | 75.67 | 1,964,280 | -0.88(-1.14%) |
Apr 06, 2016 | 75.58 | 76.64 | 75.29 | 76.55 | 2,238,412 | +0.92(+1.21%) |
Apr 05, 2016 | 76.42 | 76.42 | 75.33 | 75.63 | 2,116,640 | +0.03(+0.04%) |
Apr 04, 2016 | 75.91 | 76.18 | 75.40 | 75.60 | 1,399,205 | -0.46(-0.61%) |
Apr 01, 2016 | 74.78 | 76.15 | 74.78 | 76.06 | 1,930,117 | +0.46(+0.61%) |
Mar 31, 2016 | 75.06 | 75.84 | 75.06 | 75.60 | 1,759,114 | +0.47(+0.63%) |
Mar 30, 2016 | 75.60 | 75.66 | 75.05 | 75.13 | 1,788,058 | -0.24(-0.31%) |
Mar 29, 2016 | 74.51 | 75.39 | 74.37 | 75.36 | 2,030,947 | +0.95(+1.28%) |
Mar 28, 2016 | 74.83 | 74.97 | 74.35 | 74.41 | 1,572,505 | -0.38(-0.51%) |
Mar 24, 2016 | 74.35 | 74.79 | 74.79 | 74.79 | 1,228,687 | +0.19(+0.25%) |
Mar 23, 2016 | 74.63 | 74.82 | 74.33 | 74.60 | 1,411,046 | -0.09(-0.12%) |
Mar 22, 2016 | 74.82 | 75.01 | 74.50 | 74.70 | 1,442,571 | -0.31(-0.42%) |
Mar 21, 2016 | 74.33 | 75.28 | 74.28 | 75.01 | 1,869,271 | +0.31(+0.42%) |
Mar 18, 2016 | 75.20 | 75.20 | 74.17 | 74.70 | 3,806,762 | -0.17(-0.23%) |
Mar 17, 2016 | 73.95 | 75.08 | 73.84 | 74.86 | 1,758,847 | +0.99(+1.35%) |
Mar 16, 2016 | 73.31 | 74.06 | 73.07 | 73.87 | 1,291,101 | +0.29(+0.39%) |
Mar 15, 2016 | 72.93 | 73.60 | 72.82 | 73.58 | 1,418,157 | +0.04(+0.06%) |
Mar 14, 2016 | 73.15 | 73.68 | 72.95 | 73.54 | 1,556,899 | +0.00(+0.00%) |
Mar 11, 2016 | 72.73 | 73.73 | 72.19 | 73.54 | 2,211,420 | +1.74(+2.43%) |
Mar 10, 2016 | 72.65 | 73.10 | 71.09 | 71.80 | 1,813,693 | -0.44(-0.61%) |
Mar 09, 2016 | 71.91 | 72.28 | 71.65 | 72.24 | 1,942,193 | +0.64(+0.89%) |
Mar 08, 2016 | 71.69 | 72.14 | 71.23 | 71.59 | 2,099,326 | -0.50(-0.70%) |
Mar 07, 2016 | 71.59 | 72.41 | 71.59 | 72.10 | 1,672,575 | -0.08(-0.12%) |
Mar 04, 2016 | 71.95 | 72.32 | 71.46 | 72.18 | 1,889,870 | +0.45(+0.63%) |
Mar 03, 2016 | 71.06 | 71.79 | 71.06 | 71.73 | 2,030,549 | +0.00(+0.00%) |
Mar 02, 2016 | 72.32 | 72.33 | 71.19 | 71.73 | 2,459,028 | -0.94(-1.29%) |
Mar 01, 2016 | 71.70 | 72.67 | 71.40 | 72.67 | 1,886,507 | +1.74(+2.46%) |
Feb 29, 2016 | 71.53 | 72.06 | 70.91 | 70.92 | 2,298,909 | -0.81(-1.13%) |
Feb 26, 2016 | 72.47 | 72.50 | 71.37 | 71.74 | 1,675,255 | -0.22(-0.30%) |
Feb 25, 2016 | 72.11 | 72.12 | 71.04 | 71.95 | 1,703,087 | +0.55(+0.77%) |
Feb 24, 2016 | 70.28 | 71.58 | 69.62 | 71.40 | 2,062,452 | +0.34(+0.48%) |
Feb 23, 2016 | 72.12 | 72.42 | 70.92 | 71.06 | 2,225,113 | -1.30(-1.79%) |
Feb 22, 2016 | 72.01 | 72.66 | 71.98 | 72.36 | 1,932,715 | +0.70(+0.98%) |
Feb 19, 2016 | 71.03 | 71.76 | 70.67 | 71.65 | 2,466,186 | +0.54(+0.77%) |
Feb 18, 2016 | 71.59 | 71.77 | 70.98 | 71.11 | 1,866,479 | -0.35(-0.49%) |
Feb 17, 2016 | 70.50 | 71.55 | 70.26 | 71.46 | 2,278,063 | +1.30(+1.85%) |
Feb 16, 2016 | 69.55 | 70.36 | 69.17 | 70.16 | 2,466,266 | +1.71(+2.50%) |
Feb 12, 2016 | 68.06 | 68.45 | 68.45 | 68.45 | 1,813,452 | +1.28(+1.91%) |
Feb 11, 2016 | 66.48 | 67.46 | 66.33 | 67.17 | 3,394,082 | -0.52(-0.77%) |
Feb 10, 2016 | 68.52 | 69.15 | 67.49 | 67.69 | 2,236,238 | +0.13(+0.20%) |
Feb 09, 2016 | 67.79 | 68.41 | 67.29 | 67.56 | 2,683,734 | -0.49(-0.71%) |
Feb 08, 2016 | 67.33 | 68.25 | 66.14 | 68.04 | 2,802,541 | -0.05(-0.07%) |
Feb 05, 2016 | 69.34 | 69.50 | 67.78 | 68.09 | 2,684,648 | -1.25(-1.80%) |
Feb 04, 2016 | 68.70 | 69.43 | 68.30 | 69.34 | 2,176,549 | +0.54(+0.79%) |
Feb 03, 2016 | 69.61 | 69.71 | 67.68 | 68.80 | 3,640,072 | -0.02(-0.02%) |
Feb 02, 2016 | 69.28 | 69.47 | 68.42 | 68.81 | 4,406,512 | -0.67(-0.96%) |
Feb 01, 2016 | 67.60 | 69.86 | 67.45 | 69.48 | 3,387,827 | -0.10(-0.14%) |
Jan 29, 2016 | 68.27 | 69.61 | 67.98 | 69.58 | 3,386,850 | +1.96(+2.90%) |
Jan 28, 2016 | 67.83 | 68.27 | 67.41 | 67.63 | 2,406,783 | +0.23(+0.34%) |
Jan 27, 2016 | 67.82 | 68.53 | 66.90 | 67.40 | 2,053,342 | -0.34(-0.51%) |
Jan 26, 2016 | 67.07 | 68.21 | 67.04 | 67.74 | 1,988,393 | +0.67(+1.00%) |
Jan 25, 2016 | 67.31 | 67.84 | 66.99 | 67.07 | 2,147,531 | -0.85(-1.26%) |
Jan 22, 2016 | 67.69 | 67.99 | 66.84 | 67.93 | 2,316,699 | +1.56(+2.35%) |
Jan 21, 2016 | 65.90 | 66.98 | 65.13 | 66.37 | 3,191,104 | +0.86(+1.32%) |
Jan 20, 2016 | 65.40 | 66.19 | 64.40 | 65.51 | 3,649,764 | -0.75(-1.12%) |
Jan 19, 2016 | 66.09 | 66.54 | 65.54 | 66.25 | 3,012,666 | +1.00(+1.53%) |
Jan 15, 2016 | 64.35 | 65.26 | 65.26 | 65.26 | 3,543,796 | -0.90(-1.35%) |
Jan 14, 2016 | 64.99 | 66.59 | 64.90 | 66.15 | 3,419,995 | +1.38(+2.13%) |
Jan 13, 2016 | 66.44 | 66.83 | 64.59 | 64.77 | 2,221,015 | -1.78(-2.68%) |
Jan 12, 2016 | 66.04 | 66.58 | 65.69 | 66.55 | 2,358,511 | +0.80(+1.22%) |
Jan 11, 2016 | 65.70 | 66.18 | 65.08 | 65.75 | 2,540,219 | +0.32(+0.49%) |
Jan 08, 2016 | 66.10 | 66.37 | 65.15 | 65.43 | 2,969,633 | -0.54(-0.83%) |
Jan 07, 2016 | 66.70 | 67.29 | 65.71 | 65.98 | 6,007,748 | -2.08(-3.05%) |
Jan 06, 2016 | 67.90 | 68.43 | 67.73 | 68.05 | 1,804,287 | -0.85(-1.23%) |
Jan 05, 2016 | 69.22 | 69.69 | 68.52 | 68.90 | 2,432,024 | +0.17(+0.24%) |
Jan 04, 2016 | 69.45 | 69.66 | 68.04 | 68.73 | 2,682,298 | -2.22(-3.13%) |
Dec 31, 2015 | 71.84 | 70.95 | 70.95 | 70.95 | 1,695,716 | -1.39(-1.92%) |
Dec 30, 2015 | 72.64 | 72.94 | 72.30 | 72.34 | 888,985 | -0.39(-0.53%) |
Dec 29, 2015 | 72.44 | 73.07 | 72.39 | 72.73 | 1,165,301 | +0.91(+1.27%) |
Dec 28, 2015 | 71.56 | 71.95 | 71.20 | 71.81 | 1,155,888 | -0.16(-0.22%) |
Dec 24, 2015 | 71.95 | 71.97 | 71.97 | 71.97 | 764,451 | +0.18(+0.25%) |
Dec 23, 2015 | 71.51 | 71.99 | 71.07 | 71.80 | 1,261,719 | +0.73(+1.03%) |
Dec 22, 2015 | 70.98 | 71.38 | 70.06 | 71.07 | 2,116,479 | +0.60(+0.86%) |
Dec 21, 2015 | 70.19 | 70.51 | 69.74 | 70.46 | 1,710,868 | +0.72(+1.03%) |
Dec 18, 2015 | 70.46 | 70.92 | 69.69 | 69.74 | 4,632,378 | -1.28(-1.80%) |
Dec 17, 2015 | 72.26 | 72.63 | 70.98 | 71.03 | 2,097,104 | -1.16(-1.61%) |
Dec 16, 2015 | 72.07 | 72.32 | 70.96 | 72.19 | 1,817,755 | +0.61(+0.85%) |
Dec 15, 2015 | 71.44 | 72.08 | 71.11 | 71.58 | 2,186,063 | +0.73(+1.03%) |
Dec 14, 2015 | 70.06 | 70.96 | 69.71 | 70.85 | 1,833,848 | +1.06(+1.52%) |
Dec 11, 2015 | 70.59 | 71.11 | 69.63 | 69.79 | 2,322,997 | -1.78(-2.49%) |
Dec 10, 2015 | 71.25 | 72.27 | 70.93 | 71.57 | 2,088,122 | +0.43(+0.60%) |
Dec 09, 2015 | 71.73 | 72.53 | 70.75 | 71.14 | 1,775,042 | -0.70(-0.98%) |
Dec 08, 2015 | 71.40 | 72.14 | 71.06 | 71.85 | 1,994,231 | -0.23(-0.32%) |
Dec 07, 2015 | 72.45 | 72.72 | 71.76 | 72.08 | 1,556,503 | -0.69(-0.95%) |
Dec 04, 2015 | 71.11 | 72.86 | 71.11 | 72.77 | 1,839,590 | +1.81(+2.55%) |
Dec 03, 2015 | 72.38 | 72.53 | 70.70 | 70.96 | 1,904,686 | -1.37(-1.90%) |
Dec 02, 2015 | 72.69 | 73.16 | 72.25 | 72.34 | 1,906,032 | -0.54(-0.74%) |