Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 75.25 | 75.25 | 75.25 | 0 | -0.85(-1.12%) | |
Dec 29, 2016 | 76.65 | 77.25 | 75.65 | 76.10 | 50,343 | -0.25(-0.33%) |
Dec 28, 2016 | 77.50 | 77.95 | 75.70 | 76.35 | 93,433 | -1.15(-1.48%) |
Dec 27, 2016 | 76.00 | 77.55 | 76.00 | 77.50 | 75,755 | +1.40(+1.84%) |
Dec 23, 2016 | 76.10 | 76.10 | 76.10 | 0 | +0.70(+0.93%) | |
Dec 22, 2016 | 77.50 | 78.05 | 75.40 | 75.40 | 80,493 | -1.95(-2.52%) |
Dec 21, 2016 | 76.00 | 77.65 | 75.25 | 77.35 | 119,795 | +1.50(+1.98%) |
Dec 20, 2016 | 76.25 | 76.55 | 75.40 | 75.85 | 159,974 | -0.15(-0.20%) |
Dec 19, 2016 | 77.15 | 78.35 | 75.80 | 76.00 | 132,365 | -1.15(-1.49%) |
Dec 16, 2016 | 76.95 | 77.85 | 76.70 | 77.15 | 307,530 | +0.25(+0.33%) |
Dec 15, 2016 | 79.15 | 80.15 | 76.45 | 76.90 | 159,208 | -2.10(-2.66%) |
Dec 14, 2016 | 78.85 | 80.17 | 78.25 | 79.00 | 121,841 | +0.15(+0.19%) |
Dec 13, 2016 | 81.25 | 81.65 | 78.55 | 78.85 | 118,815 | -1.85(-2.29%) |
Dec 12, 2016 | 81.60 | 82.50 | 80.45 | 80.70 | 135,126 | -1.45(-1.77%) |
Dec 09, 2016 | 82.30 | 82.40 | 80.75 | 82.15 | 178,274 | -0.15(-0.18%) |
Dec 08, 2016 | 79.10 | 82.38 | 79.10 | 82.30 | 114,588 | +3.30(+4.18%) |
Dec 07, 2016 | 77.35 | 79.40 | 77.00 | 79.00 | 87,265 | +1.60(+2.07%) |
Dec 06, 2016 | 76.45 | 77.55 | 75.80 | 77.40 | 156,888 | +1.20(+1.57%) |
Dec 05, 2016 | 74.95 | 76.50 | 74.55 | 76.20 | 119,046 | +1.80(+2.42%) |
Dec 02, 2016 | 74.25 | 76.90 | 73.90 | 74.40 | 232,743 | +0.75(+1.02%) |
Dec 01, 2016 | 77.00 | 77.72 | 72.85 | 73.65 | 194,065 | -3.00(-3.91%) |
Nov 30, 2016 | 79.80 | 79.80 | 76.65 | 76.65 | 278,009 | -2.60(-3.28%) |
Nov 29, 2016 | 77.50 | 79.55 | 76.75 | 79.25 | 183,230 | +1.95(+2.52%) |
Nov 28, 2016 | 77.25 | 77.50 | 76.05 | 77.30 | 238,209 | -0.20(-0.26%) |
Nov 25, 2016 | 76.70 | 77.50 | 75.15 | 77.50 | 109,619 | +0.80(+1.04%) |
Nov 23, 2016 | 76.70 | 76.70 | 76.70 | 0 | +2.55(+3.44%) | |
Nov 22, 2016 | 75.00 | 76.25 | 70.00 | 74.15 | 716,480 | -6.20(-7.72%) |
Nov 21, 2016 | 83.10 | 84.15 | 79.95 | 80.35 | 225,102 | -2.35(-2.84%) |
Nov 18, 2016 | 81.75 | 83.00 | 81.30 | 82.70 | 120,057 | +1.10(+1.35%) |
Nov 17, 2016 | 80.30 | 82.05 | 80.30 | 81.60 | 159,702 | +1.75(+2.19%) |
Nov 16, 2016 | 80.00 | 80.45 | 78.90 | 79.85 | 118,320 | -0.75(-0.93%) |
Nov 15, 2016 | 80.00 | 81.15 | 79.65 | 80.60 | 97,699 | +0.67(+0.84%) |
Nov 14, 2016 | 78.20 | 81.20 | 78.00 | 79.92 | 103,887 | +2.38(+3.06%) |
Nov 11, 2016 | 77.30 | 78.30 | 76.30 | 77.55 | 185,553 | +0.40(+0.52%) |
Nov 10, 2016 | 78.70 | 78.70 | 76.80 | 77.15 | 161,376 | -0.65(-0.84%) |
Nov 09, 2016 | 74.25 | 78.05 | 74.25 | 77.80 | 113,498 | +2.60(+3.46%) |
Nov 08, 2016 | 74.50 | 75.80 | 74.15 | 75.20 | 58,920 | +0.25(+0.33%) |
Nov 07, 2016 | 74.85 | 75.60 | 73.90 | 74.95 | 77,341 | +1.70(+2.32%) |
Nov 04, 2016 | 71.95 | 74.95 | 71.95 | 73.25 | 90,870 | +1.40(+1.95%) |
Nov 03, 2016 | 71.35 | 72.15 | 70.00 | 71.85 | 81,039 | +0.60(+0.84%) |
Nov 02, 2016 | 73.00 | 73.85 | 71.15 | 71.25 | 128,388 | -1.90(-2.60%) |
Nov 01, 2016 | 74.80 | 75.25 | 72.35 | 73.15 | 81,248 | -1.55(-2.07%) |
Oct 31, 2016 | 74.70 | 75.55 | 74.35 | 74.70 | 115,501 | +0.00(+0.00%) |
Oct 28, 2016 | 73.75 | 75.15 | 73.65 | 74.70 | 100,423 | +0.90(+1.22%) |
Oct 27, 2016 | 74.25 | 74.25 | 73.65 | 73.80 | 120,279 | -0.05(-0.07%) |
Oct 26, 2016 | 74.10 | 74.95 | 73.80 | 73.85 | 141,237 | -0.75(-1.01%) |
Oct 25, 2016 | 75.85 | 75.85 | 74.25 | 74.60 | 190,376 | -1.40(-1.84%) |
Oct 24, 2016 | 74.05 | 76.15 | 74.05 | 76.00 | 112,514 | +1.30(+1.74%) |
Oct 21, 2016 | 73.90 | 74.80 | 73.75 | 74.70 | 119,759 | +0.65(+0.88%) |
Oct 20, 2016 | 76.00 | 76.00 | 72.60 | 74.05 | 377,350 | -2.30(-3.01%) |
Oct 19, 2016 | 77.45 | 77.55 | 76.30 | 76.35 | 137,444 | -1.25(-1.61%) |
Oct 18, 2016 | 78.35 | 79.05 | 77.30 | 77.60 | 96,659 | +0.00(+0.00%) |
Oct 17, 2016 | 77.65 | 78.50 | 77.15 | 77.60 | 78,478 | -0.19(-0.24%) |
Oct 14, 2016 | 78.72 | 79.80 | 77.75 | 77.79 | 75,374 | -0.68(-0.87%) |
Oct 13, 2016 | 79.06 | 79.61 | 78.28 | 78.47 | 86,485 | -1.49(-1.86%) |
Oct 12, 2016 | 79.32 | 81.36 | 78.87 | 79.96 | 99,956 | +0.49(+0.62%) |
Oct 11, 2016 | 82.23 | 82.23 | 79.02 | 79.47 | 112,688 | -2.79(-3.39%) |
Oct 10, 2016 | 80.76 | 83.01 | 80.76 | 82.26 | 90,608 | +2.19(+2.74%) |
Oct 07, 2016 | 81.46 | 81.99 | 80.06 | 80.07 | 141,179 | -1.72(-2.10%) |
Oct 06, 2016 | 79.10 | 82.05 | 78.90 | 81.79 | 126,855 | +2.10(+2.64%) |
Oct 05, 2016 | 79.35 | 80.45 | 78.70 | 79.69 | 139,724 | +0.53(+0.67%) |
Oct 04, 2016 | 78.86 | 80.49 | 78.14 | 79.16 | 93,801 | +0.13(+0.16%) |
Oct 03, 2016 | 80.09 | 80.47 | 78.24 | 79.03 | 106,943 | -1.54(-1.91%) |
Sep 30, 2016 | 80.37 | 81.12 | 77.83 | 80.57 | 160,510 | +0.80(+1.01%) |
Sep 29, 2016 | 80.55 | 80.99 | 79.72 | 79.77 | 88,710 | -1.05(-1.29%) |
Sep 28, 2016 | 81.33 | 81.85 | 80.26 | 80.81 | 78,778 | -0.50(-0.61%) |
Sep 27, 2016 | 80.71 | 81.75 | 80.12 | 81.31 | 82,838 | +0.25(+0.31%) |
Sep 26, 2016 | 81.12 | 82.01 | 78.48 | 81.06 | 116,672 | +0.33(+0.41%) |
Sep 23, 2016 | 80.85 | 81.46 | 80.63 | 80.73 | 76,555 | -0.53(-0.66%) |
Sep 22, 2016 | 81.00 | 82.10 | 80.84 | 81.27 | 138,821 | +0.92(+1.14%) |
Sep 21, 2016 | 79.26 | 80.51 | 78.47 | 80.35 | 138,379 | +1.37(+1.73%) |
Sep 20, 2016 | 80.36 | 80.36 | 78.97 | 78.98 | 73,974 | -1.02(-1.27%) |
Sep 19, 2016 | 79.56 | 81.48 | 79.47 | 80.00 | 90,305 | +0.92(+1.16%) |
Sep 16, 2016 | 79.74 | 80.58 | 78.98 | 79.08 | 347,573 | -0.73(-0.91%) |
Sep 15, 2016 | 80.30 | 81.25 | 79.46 | 79.81 | 173,394 | -0.13(-0.16%) |
Sep 14, 2016 | 81.38 | 81.68 | 79.45 | 79.94 | 348,602 | -1.14(-1.41%) |
Sep 13, 2016 | 81.57 | 82.05 | 80.33 | 81.08 | 128,346 | -1.50(-1.82%) |
Sep 12, 2016 | 81.38 | 82.79 | 80.18 | 82.58 | 178,782 | +1.03(+1.26%) |
Sep 09, 2016 | 85.56 | 86.25 | 81.52 | 81.55 | 155,787 | -4.76(-5.52%) |
Sep 08, 2016 | 87.28 | 88.45 | 86.22 | 86.31 | 138,857 | -1.35(-1.54%) |
Sep 07, 2016 | 87.23 | 87.86 | 86.61 | 87.66 | 171,663 | +0.16(+0.18%) |
Sep 06, 2016 | 88.23 | 88.52 | 86.86 | 87.50 | 136,374 | -0.27(-0.31%) |
Sep 02, 2016 | 86.71 | 87.77 | 87.77 | 87.77 | 155,800 | +1.21(+1.40%) |
Sep 01, 2016 | 86.90 | 87.41 | 85.19 | 86.56 | 168,947 | -0.44(-0.51%) |
Aug 31, 2016 | 88.55 | 89.09 | 85.93 | 87.00 | 172,938 | -1.19(-1.35%) |
Aug 30, 2016 | 88.53 | 89.57 | 88.03 | 88.19 | 311,853 | +0.18(+0.20%) |
Aug 29, 2016 | 85.50 | 88.24 | 85.50 | 88.01 | 409,764 | +2.40(+2.80%) |
Aug 26, 2016 | 86.25 | 86.88 | 84.69 | 85.61 | 187,314 | -0.86(-0.99%) |
Aug 25, 2016 | 85.64 | 86.62 | 85.33 | 86.47 | 164,742 | +0.76(+0.89%) |
Aug 24, 2016 | 85.21 | 88.74 | 84.14 | 85.71 | 584,510 | +1.27(+1.50%) |
Aug 23, 2016 | 81.01 | 85.85 | 80.87 | 84.44 | 677,298 | +6.76(+8.70%) |
Aug 22, 2016 | 75.04 | 79.35 | 74.23 | 77.68 | 528,605 | +2.74(+3.66%) |
Aug 19, 2016 | 74.98 | 76.00 | 73.51 | 74.94 | 144,716 | -0.17(-0.23%) |
Aug 18, 2016 | 75.00 | 76.41 | 74.56 | 75.11 | 233,971 | +0.26(+0.35%) |
Aug 17, 2016 | 74.50 | 75.37 | 74.03 | 74.85 | 155,541 | +0.56(+0.75%) |
Aug 16, 2016 | 75.18 | 75.77 | 74.18 | 74.29 | 93,974 | -0.91(-1.21%) |
Aug 15, 2016 | 74.32 | 75.86 | 74.32 | 75.20 | 108,847 | +0.63(+0.84%) |
Aug 12, 2016 | 75.00 | 75.43 | 73.76 | 74.57 | 143,209 | -0.36(-0.48%) |
Aug 11, 2016 | 75.23 | 75.84 | 74.61 | 74.93 | 126,335 | -0.27(-0.36%) |
Aug 10, 2016 | 74.72 | 75.57 | 74.13 | 75.20 | 67,997 | +0.40(+0.53%) |
Aug 09, 2016 | 74.83 | 75.62 | 74.49 | 74.80 | 73,281 | -0.53(-0.70%) |
Aug 08, 2016 | 75.00 | 75.90 | 74.49 | 75.33 | 59,537 | +0.13(+0.17%) |
Aug 05, 2016 | 74.50 | 75.99 | 74.50 | 75.20 | 79,758 | +0.95(+1.28%) |
Aug 04, 2016 | 74.69 | 75.18 | 73.86 | 74.25 | 72,693 | -0.55(-0.74%) |
Aug 03, 2016 | 75.00 | 75.16 | 74.12 | 74.80 | 82,983 | +0.08(+0.11%) |
Aug 02, 2016 | 74.45 | 75.04 | 73.50 | 74.72 | 101,333 | +0.24(+0.32%) |
Aug 01, 2016 | 74.15 | 74.91 | 73.59 | 74.48 | 145,339 | +0.25(+0.34%) |
Jul 29, 2016 | 75.02 | 75.48 | 74.00 | 74.23 | 216,346 | -1.02(-1.36%) |
Jul 28, 2016 | 74.50 | 76.08 | 74.11 | 75.25 | 177,316 | +0.75(+1.01%) |
Jul 27, 2016 | 75.85 | 76.15 | 73.92 | 74.50 | 136,155 | -0.92(-1.22%) |
Jul 26, 2016 | 74.42 | 75.92 | 73.62 | 75.42 | 163,008 | +1.37(+1.85%) |
Jul 25, 2016 | 73.60 | 74.44 | 73.60 | 74.05 | 106,757 | +0.07(+0.09%) |
Jul 22, 2016 | 73.89 | 74.68 | 73.75 | 73.98 | 143,188 | -0.15(-0.20%) |
Jul 21, 2016 | 74.04 | 74.79 | 73.12 | 74.13 | 197,223 | -0.17(-0.23%) |
Jul 20, 2016 | 74.99 | 76.33 | 74.29 | 74.30 | 264,380 | -0.35(-0.47%) |
Jul 19, 2016 | 75.74 | 75.96 | 73.51 | 74.65 | 179,836 | -0.98(-1.30%) |
Jul 18, 2016 | 75.43 | 76.40 | 73.93 | 75.63 | 127,657 | +0.18(+0.24%) |
Jul 15, 2016 | 74.32 | 75.48 | 72.98 | 75.45 | 137,684 | +1.24(+1.67%) |
Jul 14, 2016 | 76.73 | 77.13 | 74.18 | 74.21 | 193,866 | -2.09(-2.74%) |
Jul 13, 2016 | 76.12 | 76.74 | 75.81 | 76.30 | 381,213 | +0.30(+0.39%) |
Jul 12, 2016 | 75.13 | 76.13 | 74.97 | 76.00 | 313,920 | +0.94(+1.25%) |
Jul 11, 2016 | 72.61 | 75.12 | 72.61 | 75.06 | 294,997 | +2.48(+3.42%) |
Jul 08, 2016 | 71.08 | 73.46 | 70.32 | 72.58 | 234,650 | +2.26(+3.21%) |
Jul 07, 2016 | 69.94 | 70.99 | 69.57 | 70.32 | 213,252 | +2.69(+3.98%) |
Jul 05, 2016 | 67.19 | 68.40 | 66.57 | 67.63 | 279,415 | -0.37(-0.54%) |
Jul 01, 2016 | 66.61 | 68.00 | 68.00 | 68.00 | 309,700 | +1.62(+2.44%) |
Jun 30, 2016 | 65.53 | 67.07 | 65.01 | 66.38 | 189,010 | +1.04(+1.59%) |
Jun 29, 2016 | 64.05 | 65.45 | 63.81 | 65.34 | 202,097 | +2.14(+3.39%) |
Jun 28, 2016 | 61.73 | 63.41 | 61.32 | 63.20 | 156,674 | +2.12(+3.47%) |
Jun 27, 2016 | 64.10 | 64.10 | 60.80 | 61.08 | 212,830 | -3.75(-5.78%) |
Jun 24, 2016 | 63.08 | 65.73 | 62.05 | 64.83 | 445,557 | -0.70(-1.07%) |
Jun 23, 2016 | 64.62 | 65.59 | 64.11 | 65.53 | 246,697 | +1.68(+2.63%) |
Jun 22, 2016 | 64.27 | 64.93 | 63.62 | 63.85 | 143,483 | -0.18(-0.28%) |
Jun 21, 2016 | 63.99 | 64.32 | 63.28 | 64.03 | 188,131 | +0.21(+0.33%) |
Jun 20, 2016 | 64.28 | 65.46 | 63.80 | 63.82 | 249,493 | -0.30(-0.47%) |
Jun 17, 2016 | 64.68 | 65.13 | 63.89 | 64.12 | 227,244 | -0.84(-1.29%) |
Jun 16, 2016 | 64.46 | 65.00 | 64.30 | 64.96 | 148,679 | +0.46(+0.71%) |
Jun 15, 2016 | 64.81 | 65.10 | 64.32 | 64.50 | 182,565 | -0.23(-0.36%) |
Jun 14, 2016 | 65.49 | 65.57 | 64.50 | 64.73 | 189,903 | -0.61(-0.93%) |
Jun 13, 2016 | 65.23 | 66.19 | 64.47 | 65.34 | 175,257 | +0.06(+0.09%) |
Jun 10, 2016 | 64.90 | 65.67 | 64.51 | 65.28 | 175,610 | -0.43(-0.65%) |
Jun 09, 2016 | 65.55 | 66.30 | 64.77 | 65.71 | 280,844 | -0.08(-0.12%) |
Jun 08, 2016 | 64.19 | 66.09 | 63.86 | 65.79 | 408,860 | +1.24(+1.92%) |
Jun 07, 2016 | 65.92 | 66.11 | 64.50 | 64.55 | 354,221 | -1.82(-2.74%) |
Jun 06, 2016 | 69.81 | 69.81 | 66.33 | 66.37 | 302,753 | -3.42(-4.90%) |
Jun 03, 2016 | 68.49 | 71.94 | 67.91 | 69.79 | 621,737 | +2.20(+3.25%) |
Jun 02, 2016 | 76.00 | 76.00 | 65.21 | 67.59 | 1,273,677 | -13.22(-16.36%) |
Jun 01, 2016 | 80.31 | 81.26 | 79.38 | 80.81 | 257,345 | +0.05(+0.06%) |
May 31, 2016 | 82.00 | 82.00 | 80.49 | 80.76 | 149,774 | -0.82(-1.01%) |
May 27, 2016 | 80.43 | 81.58 | 81.58 | 81.58 | 119,000 | +0.90(+1.12%) |
May 26, 2016 | 79.52 | 80.82 | 78.84 | 80.68 | 137,491 | +1.27(+1.60%) |
May 25, 2016 | 80.13 | 81.00 | 78.58 | 79.41 | 220,253 | -0.57(-0.71%) |
May 24, 2016 | 76.09 | 80.37 | 75.52 | 79.98 | 226,222 | +4.29(+5.67%) |
May 23, 2016 | 75.82 | 76.23 | 75.10 | 75.69 | 110,602 | +0.08(+0.11%) |
May 20, 2016 | 73.51 | 75.63 | 73.51 | 75.61 | 87,805 | +2.38(+3.25%) |
May 19, 2016 | 72.16 | 73.48 | 71.69 | 73.23 | 73,090 | +0.79(+1.09%) |
May 18, 2016 | 71.66 | 73.30 | 71.51 | 72.44 | 105,902 | +0.48(+0.67%) |
May 17, 2016 | 72.57 | 73.48 | 71.30 | 71.96 | 101,286 | -0.94(-1.29%) |
May 16, 2016 | 72.72 | 73.89 | 71.12 | 72.90 | 127,467 | +0.09(+0.12%) |
May 13, 2016 | 72.31 | 73.87 | 71.76 | 72.81 | 142,555 | +0.13(+0.18%) |
May 12, 2016 | 72.95 | 73.70 | 71.78 | 72.68 | 150,692 | -0.08(-0.11%) |
May 11, 2016 | 72.54 | 74.34 | 72.54 | 72.76 | 147,971 | +0.08(+0.11%) |
May 10, 2016 | 74.91 | 74.91 | 72.41 | 72.68 | 195,750 | -2.10(-2.81%) |
May 09, 2016 | 74.47 | 75.63 | 72.86 | 74.78 | 204,464 | +0.10(+0.13%) |
May 06, 2016 | 72.65 | 74.73 | 71.71 | 74.68 | 169,339 | +1.58(+2.16%) |
May 05, 2016 | 72.84 | 73.85 | 72.06 | 73.10 | 160,856 | +0.50(+0.69%) |
May 04, 2016 | 72.15 | 73.07 | 71.03 | 72.60 | 181,251 | -0.13(-0.18%) |
May 03, 2016 | 73.24 | 73.68 | 71.90 | 72.73 | 149,671 | -1.07(-1.45%) |
May 02, 2016 | 73.37 | 73.93 | 71.85 | 73.80 | 230,166 | +0.96(+1.32%) |
Apr 29, 2016 | 74.17 | 74.43 | 72.28 | 72.84 | 120,496 | -1.44(-1.94%) |
Apr 28, 2016 | 75.95 | 77.09 | 74.08 | 74.28 | 215,956 | -2.27(-2.97%) |
Apr 27, 2016 | 75.73 | 77.02 | 74.06 | 76.55 | 141,457 | +1.06(+1.40%) |
Apr 26, 2016 | 76.78 | 76.78 | 74.10 | 75.49 | 243,051 | -1.39(-1.81%) |
Apr 25, 2016 | 78.23 | 79.20 | 76.61 | 76.88 | 222,448 | -1.82(-2.31%) |
Apr 22, 2016 | 77.76 | 79.42 | 77.15 | 78.70 | 211,745 | +0.87(+1.12%) |
Apr 21, 2016 | 78.24 | 79.05 | 77.50 | 77.83 | 198,835 | -1.09(-1.38%) |
Apr 20, 2016 | 78.40 | 79.51 | 77.01 | 78.92 | 161,633 | +0.52(+0.66%) |
Apr 19, 2016 | 78.69 | 80.00 | 76.50 | 78.40 | 127,768 | -0.39(-0.49%) |
Apr 18, 2016 | 77.14 | 79.38 | 77.14 | 78.79 | 116,862 | +1.27(+1.64%) |
Apr 15, 2016 | 77.13 | 78.87 | 76.65 | 77.52 | 135,760 | +0.17(+0.22%) |
Apr 14, 2016 | 78.58 | 78.58 | 76.27 | 77.35 | 164,488 | -0.99(-1.26%) |
Apr 13, 2016 | 76.90 | 79.50 | 76.38 | 78.34 | 194,347 | +2.33(+3.07%) |
Apr 12, 2016 | 74.04 | 76.27 | 73.79 | 76.01 | 153,418 | +1.76(+2.37%) |
Apr 11, 2016 | 75.07 | 75.80 | 73.75 | 74.25 | 115,273 | -0.17(-0.23%) |
Apr 08, 2016 | 74.64 | 76.19 | 73.90 | 74.42 | 70,872 | +0.55(+0.74%) |
Apr 07, 2016 | 75.35 | 76.28 | 73.77 | 73.87 | 154,031 | -1.87(-2.47%) |
Apr 06, 2016 | 74.21 | 75.92 | 74.21 | 75.74 | 119,522 | +1.21(+1.62%) |
Apr 05, 2016 | 73.80 | 75.15 | 73.80 | 74.53 | 106,767 | +0.21(+0.28%) |
Apr 04, 2016 | 74.82 | 75.27 | 72.81 | 74.32 | 238,762 | -0.29(-0.39%) |
Apr 01, 2016 | 73.94 | 75.27 | 73.80 | 74.61 | 146,313 | +0.02(+0.03%) |
Mar 31, 2016 | 73.45 | 74.78 | 72.50 | 74.59 | 176,072 | +1.10(+1.50%) |
Mar 30, 2016 | 73.39 | 73.71 | 71.68 | 73.49 | 149,016 | +0.28(+0.38%) |
Mar 29, 2016 | 68.47 | 73.74 | 68.33 | 73.21 | 151,602 | +4.58(+6.67%) |
Mar 28, 2016 | 68.04 | 68.69 | 66.90 | 68.63 | 220,057 | +0.52(+0.76%) |
Mar 24, 2016 | 67.59 | 68.11 | 68.11 | 68.11 | 151,700 | +0.42(+0.62%) |
Mar 23, 2016 | 69.12 | 69.12 | 67.60 | 67.69 | 162,855 | -1.85(-2.66%) |
Mar 22, 2016 | 69.04 | 70.15 | 68.23 | 69.54 | 150,297 | +0.41(+0.59%) |
Mar 21, 2016 | 72.52 | 72.78 | 68.79 | 69.13 | 171,920 | -3.36(-4.64%) |
Mar 18, 2016 | 71.62 | 73.38 | 70.71 | 72.49 | 252,265 | +1.21(+1.70%) |
Mar 17, 2016 | 68.13 | 71.78 | 68.02 | 71.28 | 141,681 | +2.93(+4.29%) |
Mar 16, 2016 | 67.81 | 68.85 | 67.00 | 68.35 | 127,010 | +0.35(+0.51%) |
Mar 15, 2016 | 68.23 | 69.06 | 67.25 | 68.00 | 180,497 | -0.48(-0.70%) |
Mar 14, 2016 | 69.21 | 69.54 | 68.14 | 68.48 | 104,504 | -0.77(-1.11%) |
Mar 11, 2016 | 69.02 | 70.06 | 68.30 | 69.25 | 157,305 | +0.76(+1.11%) |
Mar 10, 2016 | 68.89 | 69.10 | 67.31 | 68.49 | 183,826 | +0.03(+0.04%) |
Mar 09, 2016 | 67.95 | 68.94 | 66.20 | 68.46 | 120,387 | +0.63(+0.93%) |
Mar 08, 2016 | 69.17 | 69.29 | 67.32 | 67.83 | 147,795 | -1.53(-2.21%) |
Mar 07, 2016 | 69.90 | 70.60 | 68.89 | 69.36 | 147,245 | -1.33(-1.88%) |
Mar 04, 2016 | 68.78 | 71.86 | 68.67 | 70.69 | 162,868 | +1.75(+2.54%) |
Mar 03, 2016 | 68.60 | 69.24 | 68.00 | 68.94 | 127,539 | +0.39(+0.57%) |
Mar 02, 2016 | 69.11 | 69.96 | 67.88 | 68.55 | 174,401 | -0.81(-1.17%) |
Mar 01, 2016 | 68.76 | 69.40 | 67.04 | 69.36 | 145,573 | +1.07(+1.57%) |
Feb 29, 2016 | 67.80 | 69.22 | 67.80 | 68.29 | 178,519 | +0.75(+1.11%) |
Feb 26, 2016 | 68.95 | 69.91 | 64.78 | 67.54 | 219,591 | -0.71(-1.04%) |
Feb 25, 2016 | 70.54 | 73.86 | 67.84 | 68.25 | 370,703 | -0.48(-0.70%) |
Feb 24, 2016 | 66.60 | 69.19 | 65.42 | 68.73 | 219,124 | +1.06(+1.57%) |
Feb 23, 2016 | 65.04 | 67.87 | 64.67 | 67.67 | 217,576 | +2.62(+4.03%) |
Feb 22, 2016 | 63.93 | 65.79 | 63.81 | 65.05 | 190,271 | +1.71(+2.70%) |
Feb 19, 2016 | 61.85 | 63.36 | 61.85 | 63.34 | 114,105 | +1.15(+1.85%) |
Feb 18, 2016 | 62.49 | 63.31 | 61.61 | 62.19 | 154,201 | -0.34(-0.54%) |
Feb 17, 2016 | 61.30 | 63.99 | 61.30 | 62.53 | 170,867 | +1.51(+2.47%) |
Feb 16, 2016 | 60.29 | 61.41 | 58.65 | 61.02 | 97,204 | +1.78(+3.00%) |
Feb 12, 2016 | 59.18 | 59.24 | 59.24 | 59.24 | 114,200 | +1.18(+2.03%) |
Feb 11, 2016 | 57.77 | 59.16 | 57.49 | 58.06 | 106,363 | -1.22(-2.06%) |
Feb 10, 2016 | 59.04 | 60.58 | 58.42 | 59.28 | 144,509 | +0.66(+1.13%) |
Feb 09, 2016 | 58.02 | 59.45 | 57.04 | 58.62 | 192,007 | +0.02(+0.03%) |
Feb 08, 2016 | 60.62 | 61.19 | 58.21 | 58.60 | 177,873 | -2.77(-4.51%) |
Feb 05, 2016 | 63.42 | 64.97 | 60.19 | 61.37 | 207,925 | -2.27(-3.57%) |
Feb 04, 2016 | 62.64 | 64.02 | 62.27 | 63.64 | 189,061 | +0.88(+1.40%) |
Feb 03, 2016 | 64.66 | 65.49 | 61.39 | 62.76 | 181,558 | -1.26(-1.97%) |
Feb 02, 2016 | 66.60 | 66.60 | 63.78 | 64.02 | 203,762 | -3.08(-4.59%) |
Feb 01, 2016 | 68.34 | 68.64 | 66.69 | 67.10 | 124,762 | -1.90(-2.75%) |
Jan 29, 2016 | 66.88 | 69.26 | 66.65 | 69.00 | 181,289 | +2.23(+3.34%) |
Jan 28, 2016 | 67.29 | 67.48 | 65.98 | 66.77 | 145,284 | +0.14(+0.21%) |
Jan 27, 2016 | 66.95 | 68.36 | 66.26 | 66.63 | 157,471 | -0.59(-0.88%) |
Jan 26, 2016 | 66.25 | 67.61 | 65.11 | 67.22 | 122,628 | +1.15(+1.74%) |
Jan 25, 2016 | 67.50 | 67.85 | 65.10 | 66.07 | 139,037 | -1.79(-2.64%) |
Jan 22, 2016 | 66.24 | 68.07 | 65.45 | 67.86 | 137,722 | +2.81(+4.32%) |
Jan 21, 2016 | 65.41 | 66.18 | 64.46 | 65.05 | 148,093 | -0.34(-0.52%) |
Jan 20, 2016 | 64.28 | 66.32 | 62.77 | 65.39 | 141,424 | +0.01(+0.02%) |
Jan 19, 2016 | 67.72 | 67.99 | 64.72 | 65.38 | 178,430 | -1.62(-2.42%) |
Jan 15, 2016 | 65.91 | 67.00 | 67.00 | 67.00 | 185,900 | -0.86(-1.27%) |
Jan 14, 2016 | 67.93 | 69.49 | 66.94 | 67.86 | 188,495 | -0.01(-0.01%) |
Jan 13, 2016 | 71.93 | 71.93 | 67.44 | 67.87 | 136,661 | -3.43(-4.81%) |
Jan 12, 2016 | 69.51 | 71.37 | 69.18 | 71.30 | 187,010 | +2.88(+4.21%) |
Jan 11, 2016 | 70.23 | 70.51 | 67.88 | 68.42 | 216,937 | -0.97(-1.40%) |
Jan 08, 2016 | 71.90 | 71.90 | 69.24 | 69.39 | 277,759 | -1.55(-2.18%) |
Jan 07, 2016 | 75.28 | 75.28 | 70.89 | 70.94 | 242,653 | -5.36(-7.02%) |
Jan 06, 2016 | 76.65 | 77.46 | 75.62 | 76.30 | 233,318 | -1.52(-1.95%) |
Jan 05, 2016 | 76.92 | 80.32 | 76.53 | 77.82 | 184,137 | +1.40(+1.83%) |