Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 86.69 | 87.18 | 86.31 | 86.64 | 7,106,806 | +1.00(+1.17%) |
Nov 29, 2016 | 86.22 | 86.55 | 85.56 | 85.64 | 5,031,750 | -0.42(-0.49%) |
Nov 28, 2016 | 87.18 | 87.49 | 85.91 | 86.06 | 2,782,216 | -1.78(-2.03%) |
Nov 25, 2016 | 87.18 | 87.84 | 87.12 | 87.84 | 1,336,930 | +0.73(+0.84%) |
Nov 23, 2016 | 87.11 | 87.11 | 87.11 | 0 | +0.30(+0.34%) | |
Nov 22, 2016 | 86.90 | 87.34 | 86.36 | 86.81 | 3,673,092 | +0.04(+0.05%) |
Nov 21, 2016 | 87.27 | 87.27 | 86.39 | 86.77 | 2,896,993 | -0.42(-0.48%) |
Nov 18, 2016 | 86.93 | 87.30 | 86.43 | 87.19 | 6,692,953 | +0.50(+0.58%) |
Nov 17, 2016 | 84.27 | 86.85 | 84.22 | 86.69 | 5,300,694 | +2.42(+2.87%) |
Nov 16, 2016 | 84.44 | 84.77 | 83.84 | 84.26 | 4,280,807 | -1.00(-1.17%) |
Nov 15, 2016 | 83.77 | 85.30 | 82.66 | 85.26 | 4,875,297 | +0.53(+0.63%) |
Nov 14, 2016 | 83.79 | 85.56 | 83.56 | 84.73 | 8,719,267 | +1.70(+2.05%) |
Nov 11, 2016 | 82.63 | 83.26 | 82.12 | 83.03 | 5,341,800 | -0.04(-0.05%) |
Nov 10, 2016 | 80.27 | 83.35 | 80.27 | 83.06 | 8,800,385 | +3.71(+4.67%) |
Nov 09, 2016 | 77.04 | 79.66 | 76.26 | 79.36 | 6,674,669 | +3.61(+4.77%) |
Nov 08, 2016 | 75.20 | 76.02 | 74.69 | 75.74 | 3,179,433 | +0.19(+0.25%) |
Nov 07, 2016 | 75.25 | 75.68 | 75.22 | 75.56 | 3,147,641 | +1.37(+1.85%) |
Nov 04, 2016 | 74.61 | 74.93 | 73.91 | 74.18 | 3,513,328 | -0.20(-0.26%) |
Nov 03, 2016 | 74.50 | 75.52 | 74.10 | 74.38 | 4,005,185 | +0.10(+0.14%) |
Nov 02, 2016 | 74.53 | 74.69 | 74.02 | 74.28 | 4,188,934 | -0.63(-0.84%) |
Nov 01, 2016 | 75.30 | 75.45 | 74.18 | 74.91 | 3,303,008 | -0.02(-0.03%) |
Oct 31, 2016 | 74.82 | 75.03 | 74.52 | 74.93 | 3,765,756 | +0.39(+0.53%) |
Oct 28, 2016 | 75.01 | 75.04 | 73.98 | 74.54 | 3,308,318 | -0.26(-0.35%) |
Oct 27, 2016 | 74.13 | 74.92 | 74.04 | 74.80 | 4,442,600 | +0.90(+1.22%) |
Oct 26, 2016 | 72.83 | 73.99 | 72.70 | 73.89 | 3,357,718 | +0.89(+1.22%) |
Oct 25, 2016 | 73.37 | 73.43 | 72.79 | 73.00 | 5,020,926 | +0.09(+0.13%) |
Oct 24, 2016 | 73.19 | 73.42 | 72.79 | 72.91 | 3,545,326 | +0.08(+0.11%) |
Oct 21, 2016 | 72.73 | 73.03 | 72.40 | 72.83 | 4,977,219 | -0.30(-0.41%) |
Oct 20, 2016 | 71.47 | 73.23 | 71.36 | 73.13 | 6,092,923 | +1.33(+1.86%) |
Oct 19, 2016 | 70.72 | 72.01 | 70.64 | 71.79 | 4,392,616 | +1.36(+1.94%) |
Oct 18, 2016 | 70.12 | 70.51 | 69.47 | 70.43 | 3,355,829 | +1.29(+1.87%) |
Oct 17, 2016 | 69.30 | 69.90 | 68.95 | 69.14 | 3,896,326 | +0.14(+0.20%) |
Oct 14, 2016 | 70.22 | 70.61 | 68.65 | 69.00 | 5,851,644 | +0.07(+0.10%) |
Oct 13, 2016 | 69.76 | 69.95 | 68.45 | 68.93 | 5,219,285 | -1.48(-2.10%) |
Oct 12, 2016 | 70.62 | 70.97 | 70.24 | 70.41 | 3,820,192 | -0.10(-0.14%) |
Oct 11, 2016 | 71.39 | 71.58 | 70.25 | 70.51 | 3,622,694 | -0.92(-1.29%) |
Oct 10, 2016 | 71.50 | 71.72 | 71.21 | 71.43 | 3,071,215 | +0.21(+0.30%) |
Oct 07, 2016 | 71.50 | 71.65 | 70.73 | 71.22 | 2,672,213 | -0.31(-0.44%) |
Oct 06, 2016 | 71.47 | 71.66 | 70.87 | 71.53 | 3,856,899 | +0.23(+0.33%) |
Oct 05, 2016 | 70.71 | 71.62 | 70.38 | 71.29 | 4,342,072 | +0.79(+1.13%) |
Oct 04, 2016 | 70.29 | 70.71 | 69.67 | 70.50 | 3,316,603 | +0.86(+1.23%) |
Oct 03, 2016 | 69.76 | 70.09 | 69.43 | 69.64 | 2,276,394 | -0.54(-0.77%) |
Sep 30, 2016 | 69.78 | 70.50 | 69.55 | 70.18 | 4,334,899 | +0.86(+1.24%) |
Sep 29, 2016 | 69.50 | 70.45 | 68.96 | 69.32 | 5,057,455 | -0.33(-0.47%) |
Sep 28, 2016 | 69.23 | 69.71 | 68.93 | 69.65 | 4,242,996 | +0.67(+0.97%) |
Sep 27, 2016 | 68.07 | 69.09 | 67.80 | 68.98 | 4,000,616 | +0.61(+0.89%) |
Sep 26, 2016 | 69.24 | 69.36 | 68.19 | 68.37 | 3,938,160 | -1.28(-1.83%) |
Sep 23, 2016 | 70.00 | 70.50 | 69.65 | 69.65 | 3,183,820 | -0.46(-0.66%) |
Sep 22, 2016 | 70.84 | 70.99 | 69.95 | 70.11 | 3,734,529 | -0.58(-0.82%) |
Sep 21, 2016 | 70.83 | 71.19 | 70.17 | 70.69 | 2,425,277 | +0.30(+0.42%) |
Sep 20, 2016 | 70.83 | 70.86 | 70.17 | 70.39 | 2,450,483 | +0.19(+0.28%) |
Sep 19, 2016 | 70.02 | 70.97 | 69.97 | 70.20 | 2,468,109 | +0.56(+0.81%) |
Sep 16, 2016 | 69.36 | 70.03 | 69.20 | 69.64 | 4,537,767 | -0.72(-1.03%) |
Sep 15, 2016 | 69.38 | 70.61 | 69.19 | 70.36 | 3,774,504 | +0.80(+1.15%) |
Sep 14, 2016 | 69.95 | 70.46 | 69.46 | 69.56 | 4,382,059 | -0.49(-0.70%) |
Sep 13, 2016 | 70.00 | 70.30 | 69.18 | 70.05 | 3,491,156 | -0.76(-1.08%) |
Sep 12, 2016 | 69.54 | 71.00 | 69.22 | 70.81 | 3,339,971 | +0.76(+1.09%) |
Sep 09, 2016 | 70.53 | 71.16 | 70.05 | 70.05 | 3,740,351 | -0.62(-0.88%) |
Sep 08, 2016 | 70.52 | 70.99 | 70.30 | 70.67 | 2,806,134 | +0.23(+0.33%) |
Sep 07, 2016 | 69.78 | 70.45 | 69.39 | 70.44 | 2,798,119 | +0.73(+1.05%) |
Sep 06, 2016 | 70.39 | 70.51 | 69.21 | 69.71 | 2,751,387 | -0.83(-1.17%) |
Sep 02, 2016 | 70.18 | 70.53 | 70.53 | 70.53 | 2,593,174 | +0.43(+0.61%) |
Sep 01, 2016 | 70.34 | 70.61 | 69.48 | 70.10 | 3,929,594 | -0.09(-0.12%) |
Aug 31, 2016 | 69.70 | 70.24 | 69.11 | 70.19 | 5,538,991 | +0.96(+1.38%) |
Aug 30, 2016 | 68.49 | 69.23 | 68.47 | 69.23 | 3,034,876 | +0.74(+1.08%) |
Aug 29, 2016 | 67.60 | 68.69 | 67.42 | 68.49 | 3,913,359 | +0.96(+1.42%) |
Aug 26, 2016 | 67.24 | 67.77 | 66.84 | 67.53 | 2,467,217 | +0.64(+0.95%) |
Aug 25, 2016 | 66.70 | 67.06 | 66.64 | 66.89 | 1,528,870 | +0.16(+0.23%) |
Aug 24, 2016 | 66.83 | 67.06 | 66.60 | 66.74 | 2,199,507 | -0.03(-0.05%) |
Aug 23, 2016 | 66.98 | 67.29 | 66.76 | 66.77 | 1,930,272 | +0.14(+0.21%) |
Aug 22, 2016 | 66.46 | 66.71 | 66.29 | 66.63 | 1,452,440 | +0.09(+0.13%) |
Aug 19, 2016 | 66.46 | 66.66 | 66.19 | 66.54 | 1,791,236 | -0.03(-0.05%) |
Aug 18, 2016 | 66.78 | 66.94 | 66.40 | 66.57 | 2,123,512 | -0.25(-0.37%) |
Aug 17, 2016 | 66.72 | 66.96 | 66.63 | 66.82 | 1,939,427 | +0.09(+0.13%) |
Aug 16, 2016 | 66.36 | 66.96 | 66.31 | 66.74 | 1,615,684 | +0.03(+0.05%) |
Aug 15, 2016 | 66.28 | 66.82 | 66.26 | 66.71 | 2,391,027 | +0.49(+0.74%) |
Aug 12, 2016 | 65.93 | 66.29 | 65.90 | 66.22 | 1,393,233 | -0.39(-0.58%) |
Aug 11, 2016 | 66.53 | 66.78 | 66.22 | 66.61 | 2,164,954 | +0.09(+0.13%) |
Aug 10, 2016 | 67.06 | 67.20 | 66.45 | 66.52 | 2,308,577 | -0.67(-1.00%) |
Aug 09, 2016 | 67.31 | 67.56 | 66.96 | 67.19 | 2,604,113 | -0.19(-0.28%) |
Aug 08, 2016 | 67.28 | 67.75 | 67.17 | 67.38 | 3,224,172 | +0.04(+0.06%) |
Aug 05, 2016 | 66.00 | 67.37 | 65.94 | 67.34 | 4,142,688 | +1.99(+3.05%) |
Aug 04, 2016 | 65.48 | 65.71 | 65.16 | 65.34 | 3,375,791 | +0.02(+0.04%) |
Aug 03, 2016 | 64.01 | 65.41 | 64.01 | 65.32 | 4,640,833 | +1.71(+2.68%) |
Aug 02, 2016 | 64.17 | 64.40 | 63.37 | 63.61 | 2,723,515 | -0.59(-0.92%) |
Aug 01, 2016 | 64.73 | 64.98 | 64.11 | 64.21 | 3,024,225 | -0.18(-0.28%) |
Jul 29, 2016 | 64.43 | 64.91 | 64.38 | 64.38 | 3,048,205 | -0.29(-0.45%) |
Jul 28, 2016 | 64.19 | 64.78 | 63.86 | 64.67 | 2,343,774 | +0.31(+0.48%) |
Jul 27, 2016 | 64.53 | 65.00 | 64.28 | 64.36 | 5,521,191 | -0.05(-0.08%) |
Jul 26, 2016 | 64.42 | 64.98 | 64.31 | 64.42 | 2,755,181 | -0.05(-0.08%) |
Jul 25, 2016 | 64.35 | 64.71 | 64.28 | 64.47 | 2,335,783 | -0.05(-0.08%) |
Jul 22, 2016 | 64.34 | 64.72 | 64.06 | 64.53 | 2,656,531 | +0.30(+0.46%) |
Jul 21, 2016 | 64.49 | 64.86 | 64.12 | 64.23 | 2,658,243 | -0.12(-0.18%) |
Jul 20, 2016 | 64.55 | 64.57 | 63.90 | 64.35 | 3,161,807 | +0.18(+0.28%) |
Jul 19, 2016 | 63.72 | 64.45 | 63.49 | 64.17 | 3,290,046 | +0.22(+0.34%) |
Jul 18, 2016 | 63.62 | 64.23 | 63.62 | 63.95 | 2,918,539 | +0.02(+0.04%) |
Jul 15, 2016 | 66.24 | 66.24 | 63.68 | 63.93 | 5,220,081 | -0.62(-0.97%) |
Jul 14, 2016 | 64.98 | 65.12 | 64.24 | 64.55 | 4,736,353 | +1.02(+1.61%) |
Jul 13, 2016 | 63.65 | 63.94 | 63.06 | 63.53 | 3,910,441 | -0.19(-0.29%) |
Jul 12, 2016 | 63.41 | 63.94 | 63.23 | 63.71 | 3,823,783 | +0.99(+1.58%) |
Jul 11, 2016 | 62.85 | 63.03 | 62.55 | 62.72 | 5,152,456 | +0.34(+0.55%) |
Jul 08, 2016 | 62.35 | 62.90 | 61.51 | 62.38 | 4,839,865 | +0.87(+1.42%) |
Jul 07, 2016 | 61.73 | 62.27 | 61.01 | 61.51 | 7,026,827 | +0.09(+0.14%) |
Jul 06, 2016 | 60.63 | 61.73 | 60.25 | 61.42 | 3,775,899 | +0.43(+0.70%) |
Jul 05, 2016 | 61.93 | 62.19 | 60.74 | 61.00 | 3,561,381 | -1.62(-2.59%) |
Jul 01, 2016 | 62.70 | 62.62 | 62.62 | 62.62 | 2,766,390 | -0.36(-0.57%) |
Jun 30, 2016 | 62.71 | 63.18 | 62.12 | 62.98 | 4,827,924 | +0.81(+1.31%) |
Jun 29, 2016 | 61.83 | 62.30 | 60.89 | 62.17 | 5,940,696 | +1.06(+1.73%) |
Jun 28, 2016 | 61.34 | 61.36 | 60.32 | 61.11 | 6,430,610 | +0.84(+1.40%) |
Jun 27, 2016 | 61.73 | 61.73 | 59.89 | 60.26 | 6,902,576 | -2.48(-3.95%) |
Jun 24, 2016 | 63.53 | 64.51 | 62.62 | 62.74 | 6,128,119 | -4.33(-6.45%) |
Jun 23, 2016 | 66.43 | 67.13 | 66.38 | 67.06 | 2,880,084 | +1.48(+2.25%) |
Jun 22, 2016 | 65.50 | 66.38 | 65.42 | 65.59 | 3,232,046 | +0.18(+0.27%) |
Jun 21, 2016 | 65.53 | 65.65 | 64.63 | 65.41 | 3,906,909 | +0.39(+0.61%) |
Jun 20, 2016 | 65.94 | 66.34 | 64.88 | 65.01 | 6,054,482 | +0.26(+0.41%) |
Jun 17, 2016 | 64.87 | 65.41 | 64.09 | 64.75 | 5,485,682 | -0.15(-0.23%) |
Jun 16, 2016 | 64.56 | 65.01 | 63.99 | 64.90 | 2,709,311 | -0.27(-0.42%) |
Jun 15, 2016 | 65.52 | 66.25 | 65.11 | 65.17 | 2,710,512 | -0.15(-0.23%) |
Jun 14, 2016 | 66.58 | 67.11 | 64.89 | 65.32 | 3,559,454 | -1.49(-2.24%) |
Jun 13, 2016 | 67.10 | 67.80 | 66.81 | 66.81 | 3,454,284 | -0.51(-0.76%) |
Jun 10, 2016 | 67.56 | 67.79 | 67.15 | 67.32 | 2,668,844 | -1.03(-1.51%) |
Jun 09, 2016 | 68.77 | 69.21 | 67.88 | 68.35 | 1,955,041 | -0.91(-1.31%) |
Jun 08, 2016 | 68.79 | 69.39 | 68.78 | 69.25 | 2,371,000 | +0.31(+0.45%) |
Jun 07, 2016 | 69.56 | 69.87 | 68.92 | 68.94 | 2,367,981 | -0.64(-0.92%) |
Jun 06, 2016 | 68.72 | 69.97 | 68.66 | 69.59 | 2,228,397 | +1.05(+1.54%) |
Jun 03, 2016 | 68.57 | 68.73 | 67.40 | 68.53 | 3,195,822 | -1.11(-1.60%) |
Jun 02, 2016 | 69.32 | 69.72 | 69.02 | 69.65 | 2,007,105 | +0.21(+0.30%) |
Jun 01, 2016 | 68.80 | 69.61 | 68.41 | 69.44 | 2,262,115 | +0.00(+0.00%) |
May 31, 2016 | 70.24 | 70.26 | 69.12 | 69.44 | 3,223,942 | -0.39(-0.55%) |
May 27, 2016 | 69.52 | 69.83 | 69.83 | 69.83 | 2,487,244 | +0.58(+0.84%) |
May 26, 2016 | 69.83 | 69.91 | 69.18 | 69.25 | 2,731,231 | -0.57(-0.82%) |
May 25, 2016 | 69.24 | 70.30 | 69.15 | 69.82 | 3,001,897 | +0.93(+1.35%) |
May 24, 2016 | 68.40 | 69.22 | 68.19 | 68.89 | 2,757,109 | +0.94(+1.38%) |
May 23, 2016 | 68.24 | 68.46 | 67.56 | 67.95 | 2,081,581 | -0.29(-0.42%) |
May 20, 2016 | 68.35 | 68.81 | 68.01 | 68.24 | 2,081,486 | +0.24(+0.35%) |
May 19, 2016 | 67.98 | 68.76 | 67.33 | 68.00 | 3,000,435 | -0.39(-0.57%) |
May 18, 2016 | 66.00 | 68.39 | 65.98 | 68.39 | 3,457,594 | +2.44(+3.70%) |
May 17, 2016 | 65.86 | 66.65 | 65.31 | 65.95 | 2,346,186 | -0.17(-0.26%) |
May 16, 2016 | 65.35 | 66.39 | 65.35 | 66.12 | 2,543,449 | +0.55(+0.84%) |
May 13, 2016 | 66.50 | 67.13 | 65.30 | 65.57 | 2,537,003 | -1.11(-1.67%) |
May 12, 2016 | 67.05 | 67.58 | 66.25 | 66.69 | 3,421,094 | -0.12(-0.19%) |
May 11, 2016 | 66.77 | 67.54 | 66.72 | 66.81 | 1,797,529 | -0.19(-0.29%) |
May 10, 2016 | 66.38 | 67.33 | 66.23 | 67.00 | 2,309,608 | +1.24(+1.88%) |
May 09, 2016 | 65.66 | 66.58 | 65.47 | 65.76 | 2,919,402 | -0.48(-0.72%) |
May 06, 2016 | 65.69 | 66.34 | 65.54 | 66.24 | 2,794,852 | +0.20(+0.30%) |
May 05, 2016 | 66.12 | 66.62 | 65.80 | 66.04 | 2,705,487 | -0.02(-0.02%) |
May 04, 2016 | 66.55 | 66.91 | 65.44 | 66.06 | 3,546,100 | -1.16(-1.73%) |
May 03, 2016 | 67.05 | 67.42 | 66.55 | 67.22 | 2,363,834 | -0.80(-1.18%) |
May 02, 2016 | 68.50 | 68.52 | 67.81 | 68.02 | 3,705,840 | +0.10(+0.15%) |
Apr 29, 2016 | 67.85 | 68.19 | 67.40 | 67.92 | 3,346,594 | -0.32(-0.46%) |
Apr 28, 2016 | 68.09 | 68.87 | 67.84 | 68.24 | 2,646,219 | -0.62(-0.90%) |
Apr 27, 2016 | 68.67 | 69.46 | 68.26 | 68.86 | 2,655,422 | +0.09(+0.12%) |
Apr 26, 2016 | 67.99 | 68.84 | 67.68 | 68.77 | 2,512,672 | +0.91(+1.33%) |
Apr 25, 2016 | 67.75 | 67.95 | 67.27 | 67.87 | 1,996,678 | -0.29(-0.43%) |
Apr 22, 2016 | 67.92 | 68.44 | 67.60 | 68.16 | 3,688,169 | +0.45(+0.66%) |
Apr 21, 2016 | 67.84 | 68.53 | 67.52 | 67.71 | 2,795,798 | -0.18(-0.26%) |
Apr 20, 2016 | 67.08 | 68.08 | 66.65 | 67.89 | 2,948,436 | +1.14(+1.70%) |
Apr 19, 2016 | 66.06 | 66.88 | 65.85 | 66.75 | 2,738,348 | +0.97(+1.48%) |
Apr 18, 2016 | 64.60 | 65.85 | 64.52 | 65.78 | 2,374,141 | +0.66(+1.01%) |
Apr 15, 2016 | 65.45 | 65.89 | 64.74 | 65.12 | 2,652,196 | -0.41(-0.63%) |
Apr 14, 2016 | 64.22 | 66.46 | 63.98 | 65.53 | 4,860,297 | -0.37(-0.56%) |
Apr 13, 2016 | 64.47 | 66.17 | 64.41 | 65.90 | 4,954,464 | +2.18(+3.42%) |
Apr 12, 2016 | 63.01 | 63.81 | 62.63 | 63.72 | 4,267,144 | +0.72(+1.15%) |
Apr 11, 2016 | 63.34 | 63.89 | 63.00 | 63.00 | 2,194,120 | +0.08(+0.12%) |
Apr 08, 2016 | 63.03 | 63.81 | 62.71 | 62.92 | 2,471,385 | +0.27(+0.43%) |
Apr 07, 2016 | 63.81 | 63.90 | 62.34 | 62.65 | 4,985,614 | -1.79(-2.78%) |
Apr 06, 2016 | 63.68 | 64.47 | 63.29 | 64.44 | 3,954,253 | +0.66(+1.04%) |
Apr 05, 2016 | 64.90 | 65.12 | 63.72 | 63.78 | 4,057,464 | -1.83(-2.79%) |
Apr 04, 2016 | 65.44 | 66.13 | 65.14 | 65.61 | 2,258,601 | +0.02(+0.04%) |
Apr 01, 2016 | 65.10 | 65.68 | 64.37 | 65.59 | 2,398,521 | +0.55(+0.85%) |
Mar 31, 2016 | 65.52 | 65.81 | 64.84 | 65.04 | 2,236,560 | -0.60(-0.91%) |
Mar 30, 2016 | 65.37 | 66.24 | 65.25 | 65.64 | 1,959,506 | +0.68(+1.04%) |
Mar 29, 2016 | 64.87 | 65.11 | 64.18 | 64.96 | 2,811,716 | -0.32(-0.48%) |
Mar 28, 2016 | 65.66 | 65.71 | 65.01 | 65.27 | 2,144,449 | +0.06(+0.09%) |
Mar 24, 2016 | 65.15 | 65.21 | 65.21 | 65.21 | 3,040,731 | -0.42(-0.64%) |
Mar 23, 2016 | 66.11 | 66.20 | 65.49 | 65.64 | 2,833,734 | -0.38(-0.58%) |
Mar 22, 2016 | 65.82 | 66.51 | 65.57 | 66.02 | 2,583,978 | -0.27(-0.41%) |
Mar 21, 2016 | 66.25 | 66.69 | 65.85 | 66.29 | 2,347,016 | +0.03(+0.05%) |
Mar 18, 2016 | 65.86 | 66.92 | 65.73 | 66.26 | 6,828,388 | +0.74(+1.13%) |
Mar 17, 2016 | 65.05 | 65.77 | 64.46 | 65.52 | 3,324,215 | +0.39(+0.60%) |
Mar 16, 2016 | 65.83 | 66.39 | 64.89 | 65.13 | 2,842,654 | -0.85(-1.28%) |
Mar 15, 2016 | 65.41 | 66.04 | 65.28 | 65.97 | 2,448,306 | -0.02(-0.04%) |
Mar 14, 2016 | 66.10 | 66.23 | 65.51 | 66.00 | 3,234,895 | -0.45(-0.67%) |
Mar 11, 2016 | 66.32 | 66.56 | 65.84 | 66.44 | 4,038,986 | +0.97(+1.48%) |
Mar 10, 2016 | 65.67 | 66.32 | 64.60 | 65.47 | 3,078,741 | +0.40(+0.61%) |
Mar 09, 2016 | 65.94 | 65.94 | 64.92 | 65.07 | 2,959,868 | -0.35(-0.53%) |
Mar 08, 2016 | 66.20 | 66.50 | 65.37 | 65.42 | 2,707,073 | -1.45(-2.17%) |
Mar 07, 2016 | 66.54 | 67.12 | 66.32 | 66.87 | 2,613,093 | -0.26(-0.39%) |
Mar 04, 2016 | 67.05 | 67.53 | 66.70 | 67.14 | 2,434,647 | +0.55(+0.83%) |
Mar 03, 2016 | 65.85 | 66.58 | 65.56 | 66.58 | 2,126,362 | +0.72(+1.10%) |
Mar 02, 2016 | 65.06 | 65.87 | 64.78 | 65.86 | 2,274,512 | +0.89(+1.37%) |
Mar 01, 2016 | 62.92 | 64.97 | 62.77 | 64.97 | 4,056,816 | +2.44(+3.90%) |
Feb 29, 2016 | 64.37 | 64.41 | 62.52 | 62.53 | 4,043,546 | -2.05(-3.17%) |
Feb 26, 2016 | 64.47 | 65.30 | 63.89 | 64.58 | 2,750,113 | +0.79(+1.24%) |
Feb 25, 2016 | 63.50 | 63.80 | 63.15 | 63.78 | 3,248,705 | +0.49(+0.78%) |
Feb 24, 2016 | 62.71 | 63.38 | 61.96 | 63.29 | 2,597,195 | -0.39(-0.62%) |
Feb 23, 2016 | 64.55 | 64.81 | 62.89 | 63.68 | 3,323,186 | -1.26(-1.94%) |
Feb 22, 2016 | 63.69 | 64.99 | 64.41 | 64.94 | 2,139,570 | +1.25(+1.97%) |
Feb 19, 2016 | 62.93 | 63.82 | 62.54 | 63.69 | 3,524,466 | +0.18(+0.29%) |
Feb 18, 2016 | 64.64 | 64.75 | 63.24 | 63.51 | 3,539,471 | -1.14(-1.76%) |
Feb 17, 2016 | 64.71 | 65.10 | 64.49 | 64.64 | 2,996,407 | +0.61(+0.95%) |
Feb 16, 2016 | 63.34 | 64.76 | 62.68 | 64.04 | 4,239,145 | +1.80(+2.89%) |
Feb 12, 2016 | 61.30 | 62.24 | 62.24 | 62.24 | 5,708,784 | +2.12(+3.53%) |
Feb 11, 2016 | 60.91 | 61.69 | 59.73 | 60.11 | 6,542,271 | -2.57(-4.10%) |
Feb 10, 2016 | 63.63 | 64.21 | 62.65 | 62.68 | 2,857,176 | -0.53(-0.84%) |
Feb 09, 2016 | 61.89 | 63.58 | 61.74 | 63.21 | 5,364,959 | +0.33(+0.53%) |
Feb 08, 2016 | 63.41 | 63.46 | 62.08 | 62.88 | 4,511,344 | -1.38(-2.15%) |
Feb 05, 2016 | 65.51 | 65.91 | 64.01 | 64.27 | 4,365,547 | -1.02(-1.56%) |
Feb 04, 2016 | 64.03 | 65.46 | 63.92 | 65.28 | 2,915,825 | +0.80(+1.24%) |
Feb 03, 2016 | 64.65 | 64.80 | 62.58 | 64.48 | 4,874,107 | +0.04(+0.06%) |
Feb 02, 2016 | 65.26 | 65.66 | 64.16 | 64.44 | 3,037,843 | -1.76(-2.66%) |
Feb 01, 2016 | 66.64 | 66.76 | 65.72 | 66.21 | 2,653,071 | -0.43(-0.65%) |
Jan 29, 2016 | 65.80 | 66.64 | 65.31 | 66.64 | 4,149,643 | +1.34(+2.05%) |
Jan 28, 2016 | 65.84 | 66.27 | 65.03 | 65.30 | 3,414,589 | -0.11(-0.16%) |
Jan 27, 2016 | 64.94 | 66.94 | 64.75 | 65.41 | 3,656,329 | +0.46(+0.71%) |
Jan 26, 2016 | 64.11 | 65.04 | 63.78 | 64.94 | 3,619,200 | +1.32(+2.08%) |
Jan 25, 2016 | 65.88 | 65.99 | 63.48 | 63.62 | 4,761,316 | -2.31(-3.51%) |
Jan 22, 2016 | 65.97 | 66.34 | 65.20 | 65.94 | 2,727,479 | +1.24(+1.91%) |
Jan 21, 2016 | 65.01 | 66.23 | 64.50 | 64.70 | 3,296,056 | -0.03(-0.05%) |
Jan 20, 2016 | 64.44 | 65.45 | 63.48 | 64.73 | 5,869,759 | -0.89(-1.36%) |
Jan 19, 2016 | 67.01 | 67.51 | 65.04 | 65.62 | 4,451,496 | -0.77(-1.16%) |
Jan 15, 2016 | 65.04 | 66.39 | 66.39 | 66.39 | 7,476,606 | -0.42(-0.62%) |
Jan 14, 2016 | 66.00 | 67.02 | 65.71 | 66.81 | 5,955,746 | +0.75(+1.13%) |
Jan 13, 2016 | 68.28 | 68.68 | 65.62 | 66.06 | 3,885,711 | -1.98(-2.91%) |
Jan 12, 2016 | 68.16 | 68.35 | 67.02 | 68.04 | 2,757,790 | +0.55(+0.82%) |
Jan 11, 2016 | 67.57 | 67.92 | 66.79 | 67.49 | 2,538,569 | +0.24(+0.36%) |
Jan 08, 2016 | 68.77 | 69.10 | 67.02 | 67.24 | 3,084,468 | -1.01(-1.48%) |
Jan 07, 2016 | 68.81 | 69.45 | 67.95 | 68.25 | 3,477,224 | -1.77(-2.53%) |
Jan 06, 2016 | 69.83 | 70.91 | 69.73 | 70.03 | 3,369,780 | -1.29(-1.81%) |
Jan 05, 2016 | 71.27 | 71.66 | 70.54 | 71.32 | 2,499,742 | +0.10(+0.14%) |
Jan 04, 2016 | 71.86 | 71.86 | 70.53 | 71.22 | 3,976,905 | -1.64(-2.26%) |
Dec 31, 2015 | 73.02 | 72.86 | 72.86 | 72.86 | 1,779,364 | -0.60(-0.82%) |
Dec 30, 2015 | 74.12 | 74.15 | 73.35 | 73.47 | 1,110,913 | -0.65(-0.88%) |
Dec 29, 2015 | 73.80 | 74.39 | 73.42 | 74.12 | 1,594,492 | +0.77(+1.05%) |
Dec 28, 2015 | 73.19 | 73.38 | 72.46 | 73.34 | 1,257,781 | -0.23(-0.31%) |
Dec 24, 2015 | 73.32 | 73.57 | 73.57 | 73.57 | 1,014,798 | +0.05(+0.07%) |
Dec 23, 2015 | 72.85 | 73.60 | 72.53 | 73.52 | 2,178,627 | +1.22(+1.69%) |
Dec 22, 2015 | 72.40 | 72.58 | 71.13 | 72.30 | 2,618,486 | +0.08(+0.12%) |
Dec 21, 2015 | 72.22 | 72.86 | 71.35 | 72.21 | 2,305,152 | +0.54(+0.76%) |
Dec 18, 2015 | 72.56 | 72.82 | 71.58 | 71.67 | 8,194,615 | -1.48(-2.02%) |
Dec 17, 2015 | 74.45 | 74.54 | 73.12 | 73.15 | 4,758,651 | -1.01(-1.36%) |
Dec 16, 2015 | 73.08 | 74.29 | 72.17 | 74.16 | 3,763,351 | +1.65(+2.28%) |
Dec 15, 2015 | 71.66 | 73.17 | 71.66 | 72.50 | 3,838,363 | +1.58(+2.23%) |
Dec 14, 2015 | 70.89 | 71.46 | 69.91 | 70.92 | 3,393,847 | +0.31(+0.43%) |
Dec 11, 2015 | 70.91 | 71.49 | 70.22 | 70.62 | 2,851,387 | -1.51(-2.10%) |
Dec 10, 2015 | 71.54 | 72.93 | 71.14 | 72.13 | 2,150,622 | +0.60(+0.84%) |
Dec 09, 2015 | 71.99 | 72.90 | 71.09 | 71.53 | 2,468,440 | -0.99(-1.37%) |
Dec 08, 2015 | 72.98 | 73.38 | 72.24 | 72.52 | 3,798,984 | -1.25(-1.69%) |
Dec 07, 2015 | 74.03 | 74.39 | 73.29 | 73.77 | 2,513,214 | -0.54(-0.72%) |
Dec 04, 2015 | 72.10 | 74.34 | 71.92 | 74.30 | 3,324,008 | +2.55(+3.56%) |
Dec 03, 2015 | 73.03 | 73.34 | 71.58 | 71.75 | 3,133,480 | -1.05(-1.44%) |
Dec 02, 2015 | 73.60 | 73.91 | 72.63 | 72.79 | 2,397,621 | -0.86(-1.17%) |