Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 76.12 | 76.12 | 76.12 | 0 | +0.14(+0.18%) | |
Dec 29, 2016 | 75.88 | 76.15 | 75.41 | 75.98 | 100,567 | -0.03(-0.04%) |
Dec 28, 2016 | 76.27 | 76.27 | 74.86 | 76.01 | 121,231 | -0.12(-0.16%) |
Dec 27, 2016 | 75.35 | 76.89 | 75.20 | 76.13 | 77,845 | +0.51(+0.67%) |
Dec 23, 2016 | 75.62 | 75.62 | 75.62 | 0 | +0.31(+0.41%) | |
Dec 22, 2016 | 77.09 | 77.53 | 74.80 | 75.31 | 127,311 | -1.95(-2.52%) |
Dec 21, 2016 | 76.20 | 77.79 | 75.99 | 77.26 | 167,537 | +1.28(+1.68%) |
Dec 20, 2016 | 75.49 | 76.20 | 74.58 | 75.98 | 208,565 | +0.48(+0.64%) |
Dec 19, 2016 | 75.32 | 76.24 | 75.09 | 75.50 | 163,848 | -0.08(-0.11%) |
Dec 16, 2016 | 76.04 | 76.59 | 75.23 | 75.58 | 815,572 | -0.15(-0.20%) |
Dec 15, 2016 | 75.39 | 76.46 | 75.05 | 75.73 | 170,825 | +0.16(+0.21%) |
Dec 14, 2016 | 75.48 | 76.54 | 74.82 | 75.57 | 239,468 | -0.27(-0.36%) |
Dec 13, 2016 | 76.56 | 77.86 | 75.59 | 75.84 | 178,445 | -0.65(-0.85%) |
Dec 12, 2016 | 78.27 | 78.58 | 76.27 | 76.49 | 262,833 | -1.68(-2.15%) |
Dec 09, 2016 | 77.36 | 78.86 | 77.05 | 78.17 | 171,029 | +1.22(+1.59%) |
Dec 08, 2016 | 75.87 | 77.26 | 75.21 | 76.95 | 231,577 | +0.87(+1.14%) |
Dec 07, 2016 | 75.83 | 77.16 | 74.58 | 76.08 | 231,306 | -0.37(-0.48%) |
Dec 06, 2016 | 75.51 | 76.72 | 74.85 | 76.45 | 168,379 | +0.51(+0.67%) |
Dec 05, 2016 | 75.55 | 76.06 | 74.86 | 75.94 | 191,378 | +1.07(+1.43%) |
Dec 02, 2016 | 74.32 | 75.07 | 74.08 | 74.87 | 81,217 | +0.70(+0.94%) |
Dec 01, 2016 | 75.64 | 76.00 | 73.93 | 74.17 | 154,878 | -1.53(-2.02%) |
Nov 30, 2016 | 76.26 | 76.83 | 75.38 | 75.70 | 113,715 | -0.43(-0.56%) |
Nov 29, 2016 | 76.32 | 76.81 | 75.84 | 76.13 | 125,534 | -0.43(-0.56%) |
Nov 28, 2016 | 77.77 | 78.15 | 76.19 | 76.56 | 187,948 | -1.44(-1.85%) |
Nov 25, 2016 | 77.85 | 78.17 | 77.25 | 78.00 | 181,859 | -0.04(-0.05%) |
Nov 23, 2016 | 78.04 | 78.04 | 78.04 | 0 | +1.38(+1.80%) | |
Nov 22, 2016 | 75.61 | 76.84 | 75.10 | 76.66 | 200,951 | +1.18(+1.56%) |
Nov 21, 2016 | 75.50 | 76.01 | 74.66 | 75.48 | 141,453 | -0.03(-0.04%) |
Nov 18, 2016 | 75.40 | 75.82 | 74.70 | 75.51 | 130,157 | +0.04(+0.05%) |
Nov 17, 2016 | 76.75 | 77.21 | 74.97 | 75.47 | 182,938 | -1.23(-1.60%) |
Nov 16, 2016 | 75.68 | 78.45 | 75.68 | 76.70 | 387,943 | +1.69(+2.25%) |
Nov 15, 2016 | 76.04 | 77.10 | 74.42 | 75.01 | 705,895 | -1.44(-1.88%) |
Nov 14, 2016 | 75.50 | 77.56 | 75.42 | 76.45 | 560,089 | +1.42(+1.89%) |
Nov 11, 2016 | 72.54 | 75.82 | 72.54 | 75.03 | 1,599,781 | +2.20(+3.02%) |
Nov 10, 2016 | 71.93 | 73.35 | 71.65 | 72.83 | 689,021 | +2.55(+3.63%) |
Nov 09, 2016 | 66.57 | 71.85 | 66.00 | 70.28 | 2,155,281 | +2.64(+3.90%) |
Nov 08, 2016 | 67.76 | 68.14 | 67.17 | 67.64 | 712,419 | -0.22(-0.32%) |
Nov 07, 2016 | 67.50 | 68.96 | 66.55 | 67.86 | 424,068 | +1.68(+2.54%) |
Nov 04, 2016 | 67.04 | 67.23 | 66.11 | 66.18 | 231,076 | -0.52(-0.78%) |
Nov 03, 2016 | 67.87 | 67.87 | 66.68 | 66.70 | 105,242 | -0.82(-1.21%) |
Nov 02, 2016 | 68.23 | 68.79 | 67.37 | 67.52 | 356,437 | -0.95(-1.39%) |
Nov 01, 2016 | 69.92 | 70.74 | 67.39 | 68.47 | 285,126 | -1.66(-2.37%) |
Oct 31, 2016 | 72.43 | 72.43 | 70.00 | 70.13 | 232,666 | -2.13(-2.95%) |
Oct 28, 2016 | 74.94 | 74.94 | 70.80 | 72.26 | 595,135 | +5.92(+8.92%) |
Oct 27, 2016 | 67.04 | 67.07 | 66.04 | 66.34 | 263,991 | -0.25(-0.38%) |
Oct 26, 2016 | 67.11 | 67.46 | 66.05 | 66.59 | 154,232 | -0.58(-0.86%) |
Oct 25, 2016 | 67.67 | 67.71 | 66.29 | 67.17 | 71,573 | -0.28(-0.42%) |
Oct 24, 2016 | 66.88 | 68.20 | 66.70 | 67.45 | 109,758 | +1.20(+1.81%) |
Oct 21, 2016 | 65.77 | 66.38 | 65.63 | 66.25 | 71,660 | +0.03(+0.05%) |
Oct 20, 2016 | 65.84 | 66.43 | 65.82 | 66.22 | 62,408 | +0.01(+0.02%) |
Oct 19, 2016 | 66.06 | 66.21 | 65.21 | 66.21 | 75,800 | +0.35(+0.53%) |
Oct 18, 2016 | 66.62 | 66.63 | 65.23 | 65.86 | 183,623 | -0.39(-0.59%) |
Oct 17, 2016 | 66.57 | 66.62 | 65.80 | 66.25 | 111,944 | -0.38(-0.57%) |
Oct 14, 2016 | 66.40 | 67.06 | 66.11 | 66.63 | 112,568 | +0.22(+0.33%) |
Oct 13, 2016 | 66.55 | 67.00 | 65.88 | 66.41 | 164,664 | -0.62(-0.92%) |
Oct 12, 2016 | 67.00 | 67.47 | 66.72 | 67.03 | 102,204 | +0.05(+0.07%) |
Oct 11, 2016 | 67.23 | 67.23 | 66.08 | 66.98 | 124,588 | -0.17(-0.25%) |
Oct 10, 2016 | 66.58 | 67.41 | 66.42 | 67.15 | 106,002 | +0.70(+1.05%) |
Oct 07, 2016 | 66.97 | 67.20 | 66.09 | 66.45 | 163,512 | -0.71(-1.06%) |
Oct 06, 2016 | 67.09 | 67.45 | 66.42 | 67.16 | 107,183 | -0.06(-0.08%) |
Oct 05, 2016 | 65.88 | 67.41 | 65.88 | 67.22 | 194,490 | +1.23(+1.86%) |
Oct 04, 2016 | 66.52 | 66.74 | 65.56 | 65.99 | 137,188 | -0.53(-0.80%) |
Oct 03, 2016 | 65.18 | 67.15 | 65.00 | 66.52 | 142,347 | +1.14(+1.74%) |
Sep 30, 2016 | 64.52 | 65.55 | 64.01 | 65.38 | 149,183 | +0.89(+1.38%) |
Sep 29, 2016 | 65.68 | 65.68 | 63.85 | 64.49 | 131,957 | -0.27(-0.42%) |
Sep 28, 2016 | 64.95 | 65.22 | 64.24 | 64.76 | 149,503 | +0.12(+0.19%) |
Sep 27, 2016 | 64.58 | 64.96 | 64.40 | 64.64 | 108,841 | +0.10(+0.15%) |
Sep 26, 2016 | 64.99 | 65.74 | 64.44 | 64.54 | 82,407 | -0.92(-1.41%) |
Sep 23, 2016 | 66.10 | 66.31 | 65.43 | 65.46 | 117,093 | -0.64(-0.97%) |
Sep 22, 2016 | 66.17 | 66.25 | 65.14 | 66.10 | 112,965 | +0.53(+0.81%) |
Sep 21, 2016 | 65.58 | 66.15 | 64.77 | 65.57 | 129,056 | +0.13(+0.20%) |
Sep 20, 2016 | 65.18 | 66.05 | 65.00 | 65.44 | 150,164 | +0.33(+0.51%) |
Sep 19, 2016 | 63.43 | 65.53 | 63.43 | 65.11 | 145,443 | +1.68(+2.65%) |
Sep 16, 2016 | 63.20 | 64.00 | 62.69 | 63.43 | 319,399 | +0.10(+0.16%) |
Sep 15, 2016 | 62.67 | 63.75 | 62.67 | 63.33 | 141,955 | +0.53(+0.84%) |
Sep 14, 2016 | 64.23 | 64.33 | 62.22 | 62.80 | 340,915 | -1.57(-2.44%) |
Sep 13, 2016 | 65.34 | 65.93 | 64.32 | 64.37 | 126,455 | -0.96(-1.47%) |
Sep 12, 2016 | 64.00 | 65.36 | 63.91 | 65.33 | 125,580 | +1.14(+1.78%) |
Sep 09, 2016 | 66.21 | 66.61 | 64.17 | 64.19 | 180,927 | -2.65(-3.96%) |
Sep 08, 2016 | 67.48 | 67.48 | 66.55 | 66.84 | 104,817 | -0.17(-0.25%) |
Sep 07, 2016 | 67.27 | 68.15 | 66.89 | 67.01 | 100,260 | -0.07(-0.10%) |
Sep 06, 2016 | 68.50 | 68.50 | 66.71 | 67.08 | 110,098 | -1.29(-1.89%) |
Sep 02, 2016 | 67.69 | 68.37 | 68.37 | 68.37 | 112,800 | +0.82(+1.21%) |
Sep 01, 2016 | 67.35 | 67.70 | 66.80 | 67.55 | 100,628 | +0.49(+0.73%) |
Aug 31, 2016 | 68.20 | 68.46 | 66.91 | 67.06 | 116,497 | -1.18(-1.73%) |
Aug 30, 2016 | 67.65 | 68.66 | 67.65 | 68.24 | 141,727 | +0.52(+0.77%) |
Aug 29, 2016 | 67.53 | 68.07 | 67.52 | 67.72 | 78,016 | +0.06(+0.09%) |
Aug 26, 2016 | 68.23 | 69.11 | 67.58 | 67.66 | 71,341 | -0.77(-1.13%) |
Aug 25, 2016 | 68.35 | 68.95 | 67.79 | 68.43 | 115,793 | +0.00(+0.00%) |
Aug 24, 2016 | 68.15 | 68.77 | 68.06 | 68.43 | 122,023 | +0.00(+0.00%) |
Aug 23, 2016 | 68.17 | 69.19 | 68.07 | 68.43 | 106,456 | -0.04(-0.06%) |
Aug 22, 2016 | 68.01 | 68.94 | 67.90 | 68.47 | 111,328 | +0.01(+0.01%) |
Aug 19, 2016 | 68.06 | 68.80 | 67.14 | 68.46 | 143,121 | +0.47(+0.69%) |
Aug 18, 2016 | 68.04 | 68.74 | 67.16 | 67.99 | 236,276 | -0.24(-0.35%) |
Aug 17, 2016 | 65.80 | 69.49 | 65.00 | 68.23 | 748,432 | +7.58(+12.50%) |
Aug 16, 2016 | 62.32 | 62.32 | 60.53 | 60.65 | 196,904 | -1.71(-2.74%) |
Aug 15, 2016 | 61.37 | 62.59 | 61.37 | 62.36 | 109,820 | +0.90(+1.46%) |
Aug 12, 2016 | 61.33 | 61.77 | 60.98 | 61.46 | 211,256 | +0.29(+0.47%) |
Aug 11, 2016 | 61.13 | 61.37 | 61.02 | 61.17 | 106,646 | -0.04(-0.07%) |
Aug 10, 2016 | 60.16 | 62.31 | 59.76 | 61.21 | 196,737 | +0.86(+1.43%) |
Aug 09, 2016 | 60.95 | 60.95 | 60.33 | 60.35 | 102,863 | -0.40(-0.66%) |
Aug 08, 2016 | 62.06 | 62.46 | 60.46 | 60.75 | 116,946 | -1.10(-1.78%) |
Aug 05, 2016 | 61.79 | 67.14 | 61.26 | 61.85 | 195,362 | +0.40(+0.65%) |
Aug 04, 2016 | 60.67 | 61.94 | 60.66 | 61.45 | 141,127 | +0.73(+1.20%) |
Aug 03, 2016 | 60.30 | 61.09 | 60.30 | 60.72 | 127,967 | +0.17(+0.28%) |
Aug 02, 2016 | 60.61 | 61.03 | 60.05 | 60.55 | 138,108 | -0.19(-0.31%) |
Aug 01, 2016 | 59.47 | 60.98 | 59.47 | 60.74 | 193,677 | +1.27(+2.14%) |
Jul 29, 2016 | 59.47 | 59.59 | 58.42 | 59.47 | 130,988 | -0.24(-0.40%) |
Jul 28, 2016 | 60.22 | 61.06 | 59.58 | 59.71 | 63,704 | -0.39(-0.65%) |
Jul 27, 2016 | 59.28 | 60.13 | 59.28 | 60.10 | 94,174 | +0.68(+1.14%) |
Jul 26, 2016 | 58.56 | 59.68 | 58.36 | 59.42 | 100,079 | +0.78(+1.33%) |
Jul 25, 2016 | 59.25 | 59.25 | 58.17 | 58.64 | 110,453 | -0.78(-1.31%) |
Jul 22, 2016 | 59.25 | 59.82 | 58.47 | 59.42 | 113,087 | +0.12(+0.20%) |
Jul 21, 2016 | 59.66 | 59.73 | 58.89 | 59.30 | 94,354 | -0.45(-0.75%) |
Jul 20, 2016 | 59.55 | 60.10 | 58.86 | 59.75 | 74,476 | +0.25(+0.42%) |
Jul 19, 2016 | 60.42 | 61.55 | 59.47 | 59.50 | 98,719 | -0.86(-1.42%) |
Jul 18, 2016 | 60.69 | 60.69 | 60.01 | 60.36 | 126,789 | -0.30(-0.49%) |
Jul 15, 2016 | 60.99 | 61.43 | 60.62 | 60.66 | 208,928 | +0.28(+0.46%) |
Jul 14, 2016 | 60.12 | 60.65 | 59.67 | 60.38 | 157,585 | +0.51(+0.85%) |
Jul 13, 2016 | 59.77 | 59.93 | 59.20 | 59.87 | 133,198 | +0.37(+0.62%) |
Jul 12, 2016 | 58.95 | 59.90 | 58.94 | 59.50 | 140,789 | +0.87(+1.48%) |
Jul 11, 2016 | 58.22 | 58.70 | 58.00 | 58.63 | 111,485 | +0.94(+1.63%) |
Jul 08, 2016 | 56.38 | 57.83 | 55.92 | 57.69 | 119,023 | +1.77(+3.17%) |
Jul 07, 2016 | 56.76 | 57.01 | 55.81 | 55.92 | 118,022 | -0.75(-1.32%) |
Jul 05, 2016 | 57.88 | 58.25 | 56.43 | 56.67 | 167,760 | -1.58(-2.71%) |
Jul 01, 2016 | 58.02 | 58.25 | 58.25 | 58.25 | 270,500 | +0.12(+0.21%) |
Jun 30, 2016 | 55.73 | 58.20 | 55.72 | 58.13 | 237,898 | +2.33(+4.18%) |
Jun 29, 2016 | 56.08 | 56.08 | 55.14 | 55.80 | 205,767 | +0.39(+0.70%) |
Jun 28, 2016 | 55.08 | 55.89 | 54.76 | 55.41 | 350,990 | +0.75(+1.37%) |
Jun 27, 2016 | 54.68 | 54.82 | 54.22 | 54.66 | 302,552 | -0.45(-0.82%) |
Jun 24, 2016 | 55.00 | 55.35 | 54.20 | 55.11 | 495,380 | -0.84(-1.50%) |
Jun 23, 2016 | 56.23 | 56.40 | 55.67 | 55.95 | 128,961 | +0.22(+0.39%) |
Jun 22, 2016 | 57.84 | 57.84 | 55.23 | 55.73 | 261,273 | -1.75(-3.04%) |
Jun 21, 2016 | 53.37 | 57.80 | 53.37 | 57.48 | 999,767 | +4.80(+9.11%) |
Jun 20, 2016 | 52.44 | 53.51 | 52.44 | 52.68 | 127,912 | +0.80(+1.54%) |
Jun 17, 2016 | 52.10 | 52.29 | 51.50 | 51.88 | 330,320 | -0.12(-0.23%) |
Jun 16, 2016 | 51.80 | 52.37 | 51.53 | 52.00 | 95,378 | -0.29(-0.55%) |
Jun 15, 2016 | 53.21 | 53.21 | 52.13 | 52.29 | 162,144 | -0.61(-1.15%) |
Jun 14, 2016 | 51.40 | 52.94 | 51.03 | 52.90 | 199,568 | +1.44(+2.80%) |
Jun 13, 2016 | 51.94 | 52.37 | 51.10 | 51.46 | 161,068 | -0.30(-0.58%) |
Jun 10, 2016 | 52.39 | 52.88 | 51.68 | 51.76 | 111,952 | -1.25(-2.36%) |
Jun 09, 2016 | 53.54 | 53.54 | 52.17 | 53.01 | 125,628 | -0.90(-1.67%) |
Jun 08, 2016 | 53.10 | 53.98 | 52.98 | 53.91 | 108,549 | +0.79(+1.49%) |
Jun 07, 2016 | 53.69 | 53.82 | 52.73 | 53.12 | 98,762 | -0.46(-0.86%) |
Jun 06, 2016 | 52.49 | 53.98 | 52.41 | 53.58 | 112,602 | +1.25(+2.39%) |
Jun 03, 2016 | 52.66 | 52.92 | 51.76 | 52.33 | 176,181 | -0.47(-0.89%) |
Jun 02, 2016 | 52.61 | 53.34 | 52.10 | 52.80 | 79,989 | -0.11(-0.21%) |
Jun 01, 2016 | 53.02 | 53.37 | 52.06 | 52.91 | 132,572 | -0.37(-0.69%) |
May 31, 2016 | 51.77 | 53.38 | 51.66 | 53.28 | 315,183 | +1.56(+3.02%) |
May 27, 2016 | 51.64 | 51.72 | 51.72 | 51.72 | 144,600 | -0.09(-0.17%) |
May 26, 2016 | 51.20 | 52.14 | 50.97 | 51.81 | 114,948 | +0.54(+1.05%) |
May 25, 2016 | 50.79 | 51.59 | 50.35 | 51.27 | 177,557 | +0.74(+1.46%) |
May 24, 2016 | 49.90 | 50.75 | 49.21 | 50.53 | 439,627 | +1.09(+2.20%) |
May 23, 2016 | 50.01 | 50.58 | 49.00 | 49.44 | 176,852 | -0.61(-1.22%) |
May 20, 2016 | 49.25 | 50.33 | 49.25 | 50.05 | 329,888 | +0.89(+1.81%) |
May 19, 2016 | 50.09 | 50.88 | 48.82 | 49.16 | 241,843 | -1.10(-2.19%) |
May 18, 2016 | 49.81 | 50.96 | 49.79 | 50.26 | 172,854 | +0.11(+0.22%) |
May 17, 2016 | 50.41 | 51.26 | 49.76 | 50.15 | 237,765 | -0.26(-0.52%) |
May 16, 2016 | 50.01 | 51.04 | 49.68 | 50.41 | 171,426 | +0.62(+1.25%) |
May 13, 2016 | 50.18 | 50.56 | 49.45 | 49.79 | 231,449 | -0.60(-1.19%) |
May 12, 2016 | 50.70 | 51.00 | 49.65 | 50.39 | 167,753 | -0.38(-0.75%) |
May 11, 2016 | 51.55 | 51.66 | 50.29 | 50.77 | 160,757 | -0.71(-1.38%) |
May 10, 2016 | 51.01 | 51.67 | 50.61 | 51.48 | 182,022 | +0.50(+0.98%) |
May 09, 2016 | 51.85 | 53.27 | 50.74 | 50.98 | 339,464 | +0.66(+1.31%) |
May 06, 2016 | 50.37 | 50.77 | 49.09 | 50.32 | 212,646 | -0.19(-0.38%) |
May 05, 2016 | 50.02 | 50.95 | 49.23 | 50.51 | 359,026 | +0.85(+1.71%) |
May 04, 2016 | 50.32 | 50.82 | 49.14 | 49.66 | 345,383 | -0.59(-1.17%) |
May 03, 2016 | 51.03 | 51.82 | 49.40 | 50.25 | 296,166 | -0.92(-1.80%) |
May 02, 2016 | 50.88 | 51.94 | 50.12 | 51.17 | 482,531 | +0.28(+0.55%) |
Apr 29, 2016 | 50.60 | 52.59 | 50.11 | 50.89 | 664,822 | +0.31(+0.61%) |
Apr 28, 2016 | 50.73 | 54.26 | 48.76 | 50.58 | 1,675,810 | -9.00(-15.11%) |
Apr 27, 2016 | 61.09 | 61.24 | 59.37 | 59.58 | 281,871 | -1.72(-2.80%) |
Apr 26, 2016 | 60.67 | 61.44 | 60.20 | 61.30 | 254,606 | +1.09(+1.82%) |
Apr 25, 2016 | 60.84 | 61.95 | 59.96 | 60.20 | 206,438 | -0.99(-1.62%) |
Apr 22, 2016 | 59.65 | 61.40 | 59.65 | 61.19 | 171,349 | +1.39(+2.32%) |
Apr 21, 2016 | 61.91 | 62.01 | 59.54 | 59.80 | 178,987 | -2.32(-3.73%) |
Apr 20, 2016 | 61.15 | 62.55 | 60.16 | 62.12 | 193,474 | +0.68(+1.11%) |
Apr 19, 2016 | 60.43 | 61.53 | 60.13 | 61.44 | 279,560 | +1.27(+2.11%) |
Apr 18, 2016 | 59.76 | 60.72 | 59.76 | 60.17 | 179,890 | -0.01(-0.02%) |
Apr 15, 2016 | 59.59 | 60.55 | 59.59 | 60.18 | 249,990 | +0.62(+1.04%) |
Apr 14, 2016 | 61.21 | 61.58 | 59.43 | 59.56 | 349,302 | -1.90(-3.09%) |
Apr 13, 2016 | 61.81 | 62.40 | 61.09 | 61.46 | 409,914 | -0.56(-0.90%) |
Apr 12, 2016 | 62.00 | 62.72 | 61.67 | 62.02 | 290,838 | -0.14(-0.23%) |
Apr 11, 2016 | 63.04 | 63.32 | 62.04 | 62.16 | 96,576 | -0.46(-0.73%) |
Apr 08, 2016 | 63.07 | 64.02 | 62.34 | 62.62 | 160,200 | +0.20(+0.32%) |
Apr 07, 2016 | 63.86 | 64.19 | 62.30 | 62.42 | 230,765 | -1.93(-3.00%) |
Apr 06, 2016 | 64.15 | 64.88 | 63.53 | 64.35 | 95,136 | +0.31(+0.48%) |
Apr 05, 2016 | 64.52 | 64.87 | 63.82 | 64.04 | 133,528 | -0.73(-1.13%) |
Apr 04, 2016 | 65.96 | 65.96 | 64.19 | 64.77 | 138,848 | -1.05(-1.60%) |
Apr 01, 2016 | 65.08 | 66.43 | 64.95 | 65.82 | 99,201 | +0.33(+0.50%) |
Mar 31, 2016 | 65.58 | 66.04 | 64.74 | 65.49 | 130,304 | -0.22(-0.33%) |
Mar 30, 2016 | 65.67 | 66.33 | 64.40 | 65.71 | 155,499 | +0.37(+0.57%) |
Mar 29, 2016 | 62.85 | 65.52 | 62.75 | 65.34 | 144,246 | +2.27(+3.60%) |
Mar 28, 2016 | 63.80 | 64.55 | 62.72 | 63.07 | 127,481 | -0.67(-1.05%) |
Mar 24, 2016 | 64.00 | 63.74 | 63.74 | 63.74 | 114,000 | -0.30(-0.47%) |
Mar 23, 2016 | 65.25 | 65.65 | 64.00 | 64.04 | 211,526 | -1.49(-2.27%) |
Mar 22, 2016 | 64.24 | 67.11 | 64.24 | 65.53 | 292,951 | +1.44(+2.25%) |
Mar 21, 2016 | 62.92 | 64.27 | 62.92 | 64.09 | 131,238 | +0.93(+1.47%) |
Mar 18, 2016 | 62.54 | 63.91 | 62.05 | 63.16 | 204,067 | +0.96(+1.54%) |
Mar 17, 2016 | 61.41 | 62.44 | 60.83 | 62.20 | 129,145 | +0.52(+0.84%) |
Mar 16, 2016 | 60.05 | 61.87 | 59.86 | 61.68 | 170,676 | +1.06(+1.75%) |
Mar 15, 2016 | 62.76 | 62.77 | 60.56 | 60.62 | 157,983 | -2.31(-3.67%) |
Mar 14, 2016 | 61.90 | 63.40 | 61.90 | 62.93 | 142,481 | +0.84(+1.35%) |
Mar 11, 2016 | 61.90 | 62.28 | 61.12 | 62.09 | 125,294 | +0.66(+1.07%) |
Mar 10, 2016 | 62.56 | 62.95 | 60.63 | 61.43 | 121,683 | -0.81(-1.30%) |
Mar 09, 2016 | 61.57 | 62.41 | 61.11 | 62.24 | 132,662 | +0.91(+1.48%) |
Mar 08, 2016 | 62.28 | 63.01 | 61.23 | 61.33 | 159,919 | -1.41(-2.25%) |
Mar 07, 2016 | 61.98 | 63.35 | 61.89 | 62.74 | 170,785 | +0.71(+1.14%) |
Mar 04, 2016 | 62.00 | 63.28 | 61.59 | 62.03 | 166,088 | +0.00(+0.00%) |
Mar 03, 2016 | 61.13 | 62.07 | 60.68 | 62.03 | 162,494 | +0.69(+1.12%) |
Mar 02, 2016 | 61.16 | 61.44 | 60.65 | 61.34 | 125,721 | +0.24(+0.39%) |
Mar 01, 2016 | 61.02 | 61.36 | 59.38 | 61.10 | 216,525 | +0.73(+1.21%) |
Feb 29, 2016 | 60.19 | 61.33 | 59.54 | 60.37 | 209,170 | +0.42(+0.70%) |
Feb 26, 2016 | 60.58 | 60.73 | 59.04 | 59.95 | 141,011 | -0.45(-0.75%) |
Feb 25, 2016 | 60.22 | 60.99 | 59.18 | 60.40 | 193,289 | +0.05(+0.08%) |
Feb 24, 2016 | 58.58 | 60.48 | 57.98 | 60.35 | 148,800 | +1.48(+2.51%) |
Feb 23, 2016 | 59.81 | 60.60 | 58.80 | 58.87 | 213,238 | -1.20(-2.00%) |
Feb 22, 2016 | 60.04 | 60.49 | 59.24 | 60.07 | 201,376 | +0.30(+0.50%) |
Feb 19, 2016 | 57.89 | 60.06 | 57.05 | 59.77 | 260,716 | +2.05(+3.55%) |
Feb 18, 2016 | 58.51 | 58.77 | 57.35 | 57.72 | 156,417 | -0.48(-0.82%) |
Feb 17, 2016 | 59.22 | 59.95 | 57.93 | 58.20 | 297,116 | -0.34(-0.58%) |
Feb 16, 2016 | 56.48 | 58.96 | 56.44 | 58.54 | 388,911 | +2.19(+3.89%) |
Feb 12, 2016 | 56.10 | 56.35 | 56.35 | 56.35 | 238,700 | +1.02(+1.84%) |
Feb 11, 2016 | 53.76 | 55.80 | 53.08 | 55.33 | 200,693 | +0.83(+1.52%) |
Feb 10, 2016 | 55.30 | 56.34 | 54.50 | 54.50 | 243,427 | -0.19(-0.35%) |
Feb 09, 2016 | 55.20 | 56.02 | 53.71 | 54.69 | 248,149 | -0.86(-1.55%) |
Feb 08, 2016 | 55.38 | 56.05 | 53.79 | 55.55 | 361,352 | -0.30(-0.54%) |
Feb 05, 2016 | 56.03 | 56.37 | 55.37 | 55.85 | 501,469 | -0.34(-0.61%) |
Feb 04, 2016 | 53.91 | 56.39 | 53.10 | 56.19 | 279,535 | +1.82(+3.35%) |
Feb 03, 2016 | 55.25 | 56.23 | 52.50 | 54.37 | 452,780 | -0.88(-1.59%) |
Feb 02, 2016 | 55.00 | 55.55 | 54.29 | 55.25 | 530,058 | -0.15(-0.27%) |
Feb 01, 2016 | 54.10 | 56.52 | 54.00 | 55.40 | 577,624 | +0.58(+1.06%) |
Jan 29, 2016 | 52.06 | 55.45 | 51.00 | 54.82 | 1,280,513 | +2.80(+5.38%) |
Jan 28, 2016 | 58.13 | 58.50 | 48.19 | 52.02 | 3,596,402 | -24.23(-31.78%) |
Jan 27, 2016 | 79.75 | 79.75 | 75.01 | 76.25 | 305,500 | -3.84(-4.79%) |
Jan 26, 2016 | 75.97 | 80.71 | 75.97 | 80.09 | 257,051 | +4.11(+5.41%) |
Jan 25, 2016 | 78.34 | 78.50 | 75.81 | 75.98 | 286,608 | -2.52(-3.21%) |
Jan 22, 2016 | 80.48 | 79.63 | 77.68 | 78.50 | 342,858 | -1.13(-1.42%) |
Jan 21, 2016 | 81.42 | 81.61 | 79.38 | 79.63 | 338,323 | -1.42(-1.75%) |
Jan 20, 2016 | 83.65 | 83.65 | 78.97 | 81.05 | 338,600 | -3.22(-3.82%) |
Jan 19, 2016 | 85.08 | 85.22 | 83.02 | 84.27 | 237,904 | +0.03(+0.04%) |
Jan 15, 2016 | 81.00 | 84.24 | 84.24 | 84.24 | 284,500 | +1.34(+1.62%) |
Jan 14, 2016 | 80.79 | 83.08 | 79.70 | 82.90 | 161,915 | +2.29(+2.84%) |
Jan 13, 2016 | 83.96 | 86.24 | 80.10 | 80.61 | 115,371 | -3.10(-3.70%) |
Jan 12, 2016 | 83.13 | 83.90 | 81.67 | 83.71 | 182,991 | +1.40(+1.70%) |
Jan 11, 2016 | 82.50 | 82.93 | 80.91 | 82.31 | 125,537 | +0.13(+0.16%) |
Jan 08, 2016 | 86.05 | 86.21 | 81.87 | 82.18 | 160,354 | -3.55(-4.14%) |
Jan 07, 2016 | 86.66 | 87.48 | 84.77 | 85.73 | 123,750 | -2.09(-2.38%) |
Jan 06, 2016 | 86.39 | 88.33 | 84.90 | 87.82 | 337,737 | +0.35(+0.40%) |
Jan 05, 2016 | 86.69 | 87.69 | 85.94 | 87.47 | 159,595 | +1.19(+1.38%) |