Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 76.92 | 78.28 | 76.83 | 77.88 | 1,060,424 | +1.00(+1.31%) |
Jul 28, 2016 | 76.60 | 77.60 | 76.42 | 76.88 | 819,613 | +0.24(+0.31%) |
Jul 27, 2016 | 76.71 | 77.01 | 75.99 | 76.64 | 881,149 | -0.05(-0.06%) |
Jul 26, 2016 | 76.63 | 77.11 | 75.96 | 76.69 | 957,128 | +0.23(+0.30%) |
Jul 25, 2016 | 76.10 | 76.90 | 76.02 | 76.45 | 904,525 | +0.56(+0.73%) |
Jul 22, 2016 | 74.71 | 76.55 | 74.71 | 75.90 | 1,586,941 | +1.12(+1.49%) |
Jul 21, 2016 | 73.00 | 74.99 | 72.50 | 74.78 | 1,527,282 | +1.47(+2.01%) |
Jul 20, 2016 | 73.21 | 73.50 | 72.44 | 73.31 | 1,112,699 | +0.01(+0.02%) |
Jul 19, 2016 | 72.92 | 73.41 | 72.14 | 73.30 | 919,385 | +0.42(+0.57%) |
Jul 18, 2016 | 72.30 | 72.91 | 71.56 | 72.88 | 903,039 | +0.71(+0.99%) |
Jul 15, 2016 | 70.56 | 72.48 | 70.56 | 72.16 | 821,167 | +0.30(+0.42%) |
Jul 14, 2016 | 72.24 | 72.75 | 71.54 | 71.86 | 814,083 | -0.33(-0.46%) |
Jul 13, 2016 | 72.24 | 72.61 | 71.57 | 72.19 | 787,268 | +0.13(+0.17%) |
Jul 12, 2016 | 70.90 | 72.22 | 70.49 | 72.07 | 1,353,946 | +1.30(+1.84%) |
Jul 11, 2016 | 70.10 | 70.91 | 69.61 | 70.76 | 851,560 | +0.71(+1.01%) |
Jul 08, 2016 | 68.34 | 70.11 | 67.80 | 70.06 | 970,319 | +2.26(+3.33%) |
Jul 07, 2016 | 68.16 | 68.16 | 67.00 | 67.80 | 609,045 | -0.50(-0.74%) |
Jul 06, 2016 | 68.36 | 68.56 | 67.97 | 68.30 | 614,787 | -0.30(-0.44%) |
Jul 05, 2016 | 68.39 | 68.69 | 68.13 | 68.60 | 1,062,781 | -0.26(-0.38%) |
Jul 01, 2016 | 69.89 | 68.87 | 68.87 | 68.87 | 1,396,004 | -1.51(-2.15%) |
Jun 30, 2016 | 68.20 | 70.41 | 67.72 | 70.38 | 1,656,143 | +2.28(+3.35%) |
Jun 29, 2016 | 66.62 | 68.11 | 66.58 | 68.10 | 1,283,015 | +2.04(+3.09%) |
Jun 28, 2016 | 65.46 | 66.09 | 65.24 | 66.06 | 1,465,206 | +1.81(+2.82%) |
Jun 27, 2016 | 66.46 | 66.80 | 63.68 | 64.25 | 1,695,318 | -2.79(-4.16%) |
Jun 24, 2016 | 66.73 | 68.65 | 66.58 | 67.03 | 2,135,593 | -2.11(-3.05%) |
Jun 23, 2016 | 67.89 | 69.13 | 67.59 | 69.14 | 1,078,329 | +1.83(+2.72%) |
Jun 22, 2016 | 67.20 | 67.73 | 66.86 | 67.31 | 789,795 | +0.26(+0.38%) |
Jun 21, 2016 | 67.16 | 67.32 | 66.04 | 67.05 | 832,510 | -0.04(-0.06%) |
Jun 20, 2016 | 66.40 | 67.85 | 66.34 | 67.09 | 1,564,149 | +1.27(+1.92%) |
Jun 17, 2016 | 65.46 | 65.89 | 65.13 | 65.83 | 1,130,442 | +0.30(+0.46%) |
Jun 16, 2016 | 64.99 | 65.59 | 64.31 | 65.53 | 594,418 | +0.09(+0.13%) |
Jun 15, 2016 | 64.66 | 66.02 | 64.42 | 65.44 | 1,334,682 | +0.86(+1.33%) |
Jun 14, 2016 | 65.24 | 65.56 | 64.25 | 64.58 | 1,014,410 | -0.68(-1.05%) |
Jun 13, 2016 | 65.60 | 66.56 | 65.11 | 65.26 | 917,081 | -0.33(-0.51%) |
Jun 10, 2016 | 66.23 | 67.53 | 65.52 | 65.60 | 836,528 | -0.99(-1.49%) |
Jun 09, 2016 | 66.25 | 66.92 | 66.02 | 66.59 | 509,042 | +0.12(+0.18%) |
Jun 08, 2016 | 66.06 | 66.52 | 65.91 | 66.47 | 408,382 | +0.33(+0.51%) |
Jun 07, 2016 | 65.94 | 66.53 | 65.27 | 66.14 | 580,363 | +0.23(+0.35%) |
Jun 06, 2016 | 66.73 | 67.05 | 65.58 | 65.91 | 889,603 | -0.72(-1.07%) |
Jun 03, 2016 | 67.34 | 68.71 | 66.52 | 66.62 | 953,174 | -0.35(-0.52%) |
Jun 02, 2016 | 66.40 | 66.97 | 65.70 | 66.97 | 954,404 | +0.41(+0.62%) |
Jun 01, 2016 | 66.29 | 66.79 | 66.08 | 66.56 | 686,508 | +0.05(+0.07%) |
May 31, 2016 | 66.10 | 66.74 | 65.80 | 66.51 | 835,136 | +0.51(+0.78%) |
May 27, 2016 | 65.99 | 66.00 | 66.00 | 66.00 | 500,633 | +0.14(+0.21%) |
May 26, 2016 | 65.90 | 66.25 | 65.37 | 65.86 | 632,000 | -0.01(-0.02%) |
May 25, 2016 | 65.83 | 66.11 | 64.94 | 65.87 | 916,790 | +0.20(+0.30%) |
May 24, 2016 | 65.99 | 66.01 | 65.37 | 65.68 | 1,077,207 | +0.26(+0.40%) |
May 23, 2016 | 65.28 | 65.60 | 64.86 | 65.41 | 518,208 | +0.23(+0.35%) |
May 20, 2016 | 64.97 | 65.60 | 64.63 | 65.18 | 1,175,769 | +0.66(+1.03%) |
May 19, 2016 | 64.67 | 65.28 | 63.84 | 64.52 | 1,047,005 | -0.63(-0.97%) |
May 18, 2016 | 65.99 | 66.23 | 64.38 | 65.15 | 1,434,672 | -1.15(-1.73%) |
May 17, 2016 | 67.25 | 68.02 | 65.93 | 66.30 | 1,123,636 | -1.11(-1.65%) |
May 16, 2016 | 66.96 | 67.99 | 66.52 | 67.41 | 769,942 | +0.49(+0.73%) |
May 13, 2016 | 68.17 | 68.44 | 66.58 | 66.92 | 1,324,687 | -1.38(-2.03%) |
May 12, 2016 | 68.96 | 68.96 | 67.72 | 68.31 | 1,404,700 | -0.33(-0.48%) |
May 11, 2016 | 69.74 | 69.92 | 68.56 | 68.64 | 1,879,587 | -1.19(-1.71%) |
May 10, 2016 | 69.71 | 69.85 | 69.30 | 69.83 | 1,224,912 | +0.53(+0.77%) |
May 09, 2016 | 68.98 | 69.54 | 67.85 | 69.30 | 1,459,178 | +0.46(+0.67%) |
May 06, 2016 | 68.69 | 68.88 | 67.13 | 68.84 | 1,971,438 | +0.13(+0.19%) |
May 05, 2016 | 69.03 | 69.41 | 68.34 | 68.71 | 1,940,920 | -0.34(-0.49%) |
May 04, 2016 | 68.54 | 69.51 | 68.23 | 69.05 | 1,225,496 | +0.06(+0.09%) |
May 03, 2016 | 69.42 | 69.55 | 68.34 | 68.99 | 1,104,321 | -1.04(-1.48%) |
May 02, 2016 | 69.53 | 70.16 | 69.19 | 70.03 | 794,074 | +1.08(+1.56%) |
Apr 29, 2016 | 69.07 | 69.25 | 67.30 | 68.95 | 1,743,844 | -0.37(-0.53%) |
Apr 28, 2016 | 69.11 | 69.95 | 68.98 | 69.32 | 696,711 | -0.40(-0.57%) |
Apr 27, 2016 | 69.88 | 70.31 | 69.15 | 69.72 | 810,695 | -0.22(-0.32%) |
Apr 26, 2016 | 69.64 | 70.00 | 69.27 | 69.94 | 893,614 | +0.45(+0.64%) |
Apr 25, 2016 | 68.94 | 69.49 | 68.90 | 69.49 | 969,653 | +0.43(+0.63%) |
Apr 22, 2016 | 69.18 | 69.78 | 68.91 | 69.06 | 1,301,345 | +0.05(+0.07%) |
Apr 21, 2016 | 69.88 | 71.36 | 68.05 | 69.02 | 3,185,960 | +2.01(+3.00%) |
Apr 20, 2016 | 66.96 | 67.35 | 66.73 | 67.01 | 1,857,992 | -0.16(-0.23%) |
Apr 19, 2016 | 66.63 | 67.20 | 66.29 | 67.17 | 1,148,457 | +0.75(+1.14%) |
Apr 18, 2016 | 65.52 | 66.42 | 65.36 | 66.41 | 1,394,652 | +0.49(+0.74%) |
Apr 15, 2016 | 64.99 | 66.13 | 64.57 | 65.93 | 1,542,810 | +0.81(+1.25%) |
Apr 14, 2016 | 64.73 | 65.30 | 64.38 | 65.11 | 739,648 | +0.22(+0.33%) |
Apr 13, 2016 | 65.17 | 65.31 | 64.48 | 64.90 | 870,011 | -0.13(-0.20%) |
Apr 12, 2016 | 64.87 | 65.14 | 64.51 | 65.03 | 1,957,170 | +0.82(+1.28%) |
Apr 11, 2016 | 63.72 | 64.42 | 63.36 | 64.21 | 1,726,967 | +0.60(+0.95%) |
Apr 08, 2016 | 63.52 | 63.96 | 63.25 | 63.60 | 1,139,097 | +0.84(+1.34%) |
Apr 07, 2016 | 63.20 | 63.33 | 62.45 | 62.76 | 1,159,212 | -0.80(-1.26%) |
Apr 06, 2016 | 62.74 | 63.62 | 61.94 | 63.56 | 1,360,955 | +0.89(+1.42%) |
Apr 05, 2016 | 62.70 | 62.93 | 62.53 | 62.67 | 1,342,136 | -0.52(-0.83%) |
Apr 04, 2016 | 63.40 | 63.91 | 62.93 | 63.20 | 1,028,278 | -0.23(-0.36%) |
Apr 01, 2016 | 63.20 | 63.62 | 62.76 | 63.43 | 1,017,874 | -0.14(-0.23%) |
Mar 31, 2016 | 62.80 | 63.73 | 62.64 | 63.57 | 2,169,363 | +0.67(+1.06%) |
Mar 30, 2016 | 63.43 | 63.79 | 62.81 | 62.90 | 832,269 | -0.25(-0.39%) |
Mar 29, 2016 | 61.38 | 63.62 | 61.30 | 63.15 | 1,327,514 | +1.81(+2.95%) |
Mar 28, 2016 | 61.52 | 61.89 | 60.70 | 61.34 | 845,362 | -0.05(-0.07%) |
Mar 24, 2016 | 61.01 | 61.38 | 61.38 | 61.38 | 1,475,996 | -0.17(-0.28%) |
Mar 23, 2016 | 62.44 | 62.80 | 61.55 | 61.55 | 1,382,314 | -1.07(-1.71%) |
Mar 22, 2016 | 62.02 | 62.96 | 61.92 | 62.62 | 1,460,935 | +0.05(+0.07%) |
Mar 21, 2016 | 62.07 | 62.66 | 61.64 | 62.58 | 1,553,621 | +0.88(+1.42%) |
Mar 18, 2016 | 62.82 | 63.07 | 61.68 | 61.70 | 1,466,348 | -1.14(-1.81%) |
Mar 17, 2016 | 62.16 | 63.21 | 61.86 | 62.84 | 1,307,383 | +0.81(+1.31%) |
Mar 16, 2016 | 60.00 | 62.16 | 59.96 | 62.02 | 1,617,810 | +1.63(+2.70%) |
Mar 15, 2016 | 60.88 | 61.13 | 60.07 | 60.39 | 1,327,915 | -1.01(-1.64%) |
Mar 14, 2016 | 61.47 | 63.01 | 60.95 | 61.40 | 842,110 | -0.38(-0.62%) |
Mar 11, 2016 | 61.44 | 61.88 | 60.49 | 61.79 | 1,243,805 | +1.53(+2.54%) |
Mar 10, 2016 | 60.88 | 60.88 | 59.58 | 60.26 | 1,001,022 | -0.06(-0.10%) |
Mar 09, 2016 | 59.60 | 60.87 | 59.27 | 60.32 | 1,339,962 | +1.00(+1.68%) |
Mar 08, 2016 | 60.89 | 61.19 | 59.12 | 59.32 | 1,562,608 | -1.78(-2.92%) |
Mar 07, 2016 | 61.48 | 61.65 | 60.71 | 61.10 | 1,461,311 | -0.74(-1.20%) |
Mar 04, 2016 | 62.04 | 62.26 | 61.42 | 61.85 | 2,494,972 | -0.23(-0.37%) |
Mar 03, 2016 | 61.48 | 62.14 | 61.10 | 62.07 | 1,782,810 | +0.66(+1.08%) |
Mar 02, 2016 | 60.60 | 61.42 | 60.19 | 61.41 | 1,233,597 | +0.61(+1.01%) |
Mar 01, 2016 | 57.96 | 60.81 | 57.91 | 60.80 | 1,810,167 | +3.38(+5.89%) |
Feb 29, 2016 | 58.24 | 58.59 | 57.29 | 57.42 | 2,053,503 | -0.76(-1.30%) |
Feb 26, 2016 | 58.59 | 59.00 | 58.15 | 58.17 | 1,384,761 | -0.46(-0.78%) |
Feb 25, 2016 | 58.08 | 58.79 | 58.08 | 58.63 | 1,253,329 | +1.00(+1.73%) |
Feb 24, 2016 | 57.30 | 57.80 | 56.70 | 57.63 | 859,012 | -0.08(-0.15%) |
Feb 23, 2016 | 58.17 | 59.42 | 57.37 | 57.72 | 1,761,156 | -0.95(-1.62%) |
Feb 22, 2016 | 57.43 | 58.80 | 57.36 | 58.67 | 2,245,576 | +1.81(+3.18%) |
Feb 19, 2016 | 55.19 | 57.10 | 54.89 | 56.86 | 4,198,054 | +1.40(+2.52%) |
Feb 18, 2016 | 54.54 | 55.99 | 54.20 | 55.46 | 2,373,268 | +0.96(+1.77%) |
Feb 17, 2016 | 54.36 | 55.76 | 54.34 | 54.49 | 2,743,812 | +0.63(+1.16%) |
Feb 16, 2016 | 54.27 | 54.70 | 53.42 | 53.87 | 1,499,141 | +1.12(+2.12%) |
Feb 12, 2016 | 53.22 | 52.75 | 52.75 | 52.75 | 2,070,172 | +0.31(+0.58%) |
Feb 11, 2016 | 53.06 | 53.32 | 52.17 | 52.44 | 2,838,894 | -1.42(-2.64%) |
Feb 10, 2016 | 53.43 | 54.77 | 53.12 | 53.86 | 1,826,822 | +1.00(+1.88%) |
Feb 09, 2016 | 53.69 | 53.94 | 52.29 | 52.87 | 2,903,439 | -1.75(-3.21%) |
Feb 08, 2016 | 56.88 | 57.20 | 53.45 | 54.62 | 2,665,437 | -2.52(-4.41%) |
Feb 05, 2016 | 59.29 | 59.40 | 57.06 | 57.14 | 3,122,615 | -2.15(-3.62%) |
Feb 04, 2016 | 57.72 | 60.14 | 57.33 | 59.29 | 2,259,905 | +1.29(+2.22%) |
Feb 03, 2016 | 58.79 | 58.79 | 56.75 | 58.00 | 2,170,417 | -0.53(-0.90%) |
Feb 02, 2016 | 60.82 | 60.93 | 57.46 | 58.53 | 3,964,169 | -2.01(-3.32%) |
Feb 01, 2016 | 62.36 | 62.80 | 60.45 | 60.54 | 3,182,160 | -2.37(-3.77%) |
Jan 29, 2016 | 61.69 | 63.42 | 60.48 | 62.91 | 5,524,017 | +2.08(+3.41%) |
Jan 28, 2016 | 68.37 | 68.53 | 59.91 | 60.83 | 4,683,236 | -5.37(-8.11%) |
Jan 27, 2016 | 66.88 | 66.88 | 65.65 | 66.20 | 1,377,234 | -0.98(-1.46%) |
Jan 26, 2016 | 66.91 | 67.19 | 66.33 | 67.19 | 1,673,180 | +0.99(+1.50%) |
Jan 25, 2016 | 66.61 | 67.60 | 65.95 | 66.20 | 1,609,215 | -0.29(-0.44%) |
Jan 22, 2016 | 63.92 | 67.06 | 63.92 | 66.49 | 2,412,305 | +3.49(+5.54%) |
Jan 21, 2016 | 63.24 | 64.46 | 62.56 | 63.00 | 1,466,296 | +0.08(+0.12%) |
Jan 20, 2016 | 64.43 | 64.61 | 61.35 | 62.92 | 2,058,179 | -2.23(-3.43%) |
Jan 19, 2016 | 65.92 | 65.92 | 64.83 | 65.15 | 1,208,383 | -0.05(-0.08%) |
Jan 15, 2016 | 65.42 | 65.21 | 65.21 | 65.21 | 1,721,099 | -1.09(-1.65%) |
Jan 14, 2016 | 66.61 | 66.86 | 65.87 | 66.30 | 1,287,925 | -0.21(-0.32%) |
Jan 13, 2016 | 67.20 | 67.39 | 66.27 | 66.52 | 1,325,753 | -0.53(-0.80%) |
Jan 12, 2016 | 68.49 | 68.64 | 66.74 | 67.05 | 1,362,044 | -1.13(-1.66%) |
Jan 11, 2016 | 68.18 | 69.04 | 67.99 | 68.18 | 1,355,121 | +0.29(+0.42%) |
Jan 08, 2016 | 69.50 | 69.89 | 67.78 | 67.90 | 1,208,381 | -1.38(-1.99%) |
Jan 07, 2016 | 70.34 | 70.55 | 69.16 | 69.28 | 1,525,254 | -1.86(-2.62%) |
Jan 06, 2016 | 71.54 | 71.76 | 70.62 | 71.14 | 1,740,239 | -1.09(-1.51%) |
Jan 05, 2016 | 71.95 | 72.37 | 71.50 | 72.23 | 770,961 | +0.55(+0.76%) |
Jan 04, 2016 | 72.81 | 72.81 | 71.10 | 71.68 | 732,328 | -1.89(-2.57%) |
Dec 31, 2015 | 74.20 | 73.57 | 73.57 | 73.57 | 731,164 | -0.68(-0.92%) |
Dec 30, 2015 | 73.74 | 74.54 | 72.96 | 74.25 | 662,350 | +0.44(+0.60%) |
Dec 29, 2015 | 73.83 | 74.23 | 73.41 | 73.81 | 887,722 | +0.40(+0.55%) |
Dec 28, 2015 | 72.97 | 73.52 | 72.63 | 73.41 | 395,506 | +0.26(+0.35%) |
Dec 24, 2015 | 73.12 | 73.15 | 73.15 | 73.15 | 495,793 | -0.05(-0.06%) |
Dec 23, 2015 | 71.79 | 73.30 | 71.79 | 73.19 | 1,219,838 | +1.73(+2.43%) |
Dec 22, 2015 | 71.57 | 71.94 | 71.15 | 71.46 | 994,992 | +0.28(+0.40%) |
Dec 21, 2015 | 72.07 | 72.38 | 70.76 | 71.17 | 978,171 | -0.14(-0.20%) |
Dec 18, 2015 | 72.49 | 72.95 | 71.27 | 71.32 | 1,582,353 | -1.64(-2.24%) |
Dec 17, 2015 | 74.09 | 74.35 | 72.66 | 72.95 | 1,206,979 | -1.01(-1.36%) |
Dec 16, 2015 | 73.26 | 74.11 | 72.65 | 73.96 | 851,893 | +1.04(+1.43%) |
Dec 15, 2015 | 72.73 | 73.28 | 72.38 | 72.92 | 926,472 | +0.81(+1.12%) |
Dec 14, 2015 | 72.40 | 72.59 | 71.32 | 72.11 | 1,093,347 | -0.27(-0.38%) |
Dec 11, 2015 | 72.64 | 73.12 | 71.83 | 72.38 | 1,021,146 | -0.72(-0.98%) |
Dec 10, 2015 | 74.66 | 74.76 | 73.01 | 73.10 | 1,211,391 | -1.38(-1.86%) |
Dec 09, 2015 | 73.96 | 75.20 | 73.63 | 74.49 | 1,151,590 | +0.03(+0.03%) |
Dec 08, 2015 | 75.30 | 75.80 | 74.22 | 74.46 | 1,473,145 | -0.58(-0.78%) |
Dec 07, 2015 | 76.01 | 76.05 | 74.75 | 75.04 | 1,023,249 | -1.19(-1.56%) |
Dec 04, 2015 | 75.83 | 76.64 | 75.67 | 76.23 | 1,200,652 | +1.00(+1.33%) |
Dec 03, 2015 | 75.95 | 76.18 | 74.75 | 75.23 | 1,026,928 | -0.94(-1.23%) |
Dec 02, 2015 | 77.79 | 78.16 | 76.05 | 76.17 | 862,586 | -1.82(-2.34%) |
Dec 01, 2015 | 76.76 | 78.05 | 76.76 | 77.99 | 707,923 | +1.59(+2.08%) |
Nov 30, 2015 | 77.22 | 77.59 | 76.32 | 76.40 | 999,117 | -0.54(-0.71%) |
Nov 27, 2015 | 76.43 | 77.39 | 76.16 | 76.95 | 259,846 | +0.41(+0.53%) |
Nov 25, 2015 | 76.20 | 76.54 | 76.54 | 76.54 | 539,222 | +0.47(+0.62%) |
Nov 24, 2015 | 76.59 | 76.60 | 75.60 | 76.07 | 1,173,991 | -0.86(-1.12%) |
Nov 23, 2015 | 77.13 | 77.57 | 76.58 | 76.93 | 768,313 | -0.27(-0.35%) |
Nov 20, 2015 | 76.88 | 77.54 | 76.87 | 77.20 | 584,066 | +0.60(+0.79%) |
Nov 19, 2015 | 76.51 | 77.07 | 76.05 | 76.60 | 417,717 | +0.27(+0.35%) |
Nov 18, 2015 | 75.76 | 76.38 | 75.21 | 76.33 | 468,277 | +0.85(+1.12%) |
Nov 17, 2015 | 74.95 | 76.34 | 74.57 | 75.48 | 773,447 | +0.39(+0.53%) |
Nov 16, 2015 | 74.46 | 75.09 | 74.07 | 75.09 | 590,583 | +0.54(+0.73%) |
Nov 13, 2015 | 75.74 | 76.03 | 74.46 | 74.55 | 575,386 | -0.50(-0.67%) |
Nov 12, 2015 | 75.57 | 75.70 | 74.93 | 75.05 | 554,273 | -0.77(-1.02%) |
Nov 11, 2015 | 75.90 | 76.17 | 75.39 | 75.82 | 548,187 | +0.09(+0.12%) |
Nov 10, 2015 | 74.32 | 75.83 | 74.15 | 75.73 | 731,473 | +1.48(+2.00%) |
Nov 09, 2015 | 74.86 | 75.00 | 73.59 | 74.25 | 705,765 | -0.96(-1.28%) |
Nov 06, 2015 | 77.07 | 77.07 | 74.53 | 75.21 | 1,024,619 | -2.52(-3.25%) |
Nov 05, 2015 | 77.43 | 78.10 | 76.94 | 77.74 | 601,632 | +0.21(+0.27%) |
Nov 04, 2015 | 77.77 | 78.03 | 77.21 | 77.53 | 807,514 | -0.06(-0.08%) |
Nov 03, 2015 | 78.57 | 78.90 | 77.44 | 77.59 | 1,022,644 | -1.22(-1.54%) |
Nov 02, 2015 | 76.80 | 78.87 | 76.59 | 78.81 | 965,621 | +2.06(+2.68%) |
Oct 30, 2015 | 77.31 | 77.63 | 76.73 | 76.75 | 1,134,330 | -0.36(-0.47%) |
Oct 29, 2015 | 76.56 | 77.24 | 76.45 | 77.11 | 687,380 | +0.37(+0.48%) |
Oct 28, 2015 | 76.79 | 77.33 | 75.23 | 76.75 | 827,909 | +0.00(+0.00%) |
Oct 27, 2015 | 76.39 | 76.91 | 75.93 | 76.75 | 1,023,021 | +0.24(+0.31%) |
Oct 26, 2015 | 76.36 | 76.55 | 75.59 | 76.51 | 1,190,521 | +0.36(+0.48%) |
Oct 23, 2015 | 77.18 | 77.41 | 75.79 | 76.14 | 1,858,466 | -1.01(-1.31%) |
Oct 22, 2015 | 76.12 | 78.13 | 76.12 | 77.15 | 1,860,129 | +1.11(+1.46%) |
Oct 21, 2015 | 76.99 | 77.19 | 75.87 | 76.04 | 903,193 | -0.53(-0.69%) |
Oct 20, 2015 | 76.75 | 77.38 | 76.05 | 76.57 | 748,362 | -0.43(-0.55%) |
Oct 19, 2015 | 75.87 | 77.05 | 75.87 | 77.00 | 704,594 | +0.90(+1.18%) |
Oct 16, 2015 | 75.57 | 76.36 | 75.15 | 76.10 | 1,123,654 | +0.83(+1.11%) |
Oct 15, 2015 | 73.95 | 75.29 | 72.10 | 75.26 | 860,648 | +1.61(+2.19%) |
Oct 14, 2015 | 73.83 | 74.38 | 72.29 | 73.65 | 1,039,557 | -0.06(-0.08%) |
Oct 13, 2015 | 73.91 | 74.41 | 73.32 | 73.71 | 733,569 | -0.44(-0.59%) |
Oct 12, 2015 | 74.06 | 74.49 | 73.45 | 74.15 | 796,334 | +0.24(+0.32%) |
Oct 09, 2015 | 73.89 | 73.96 | 73.16 | 73.91 | 575,099 | +0.02(+0.03%) |
Oct 08, 2015 | 73.61 | 73.94 | 73.04 | 73.89 | 758,395 | +0.25(+0.33%) |
Oct 07, 2015 | 73.10 | 73.67 | 72.85 | 73.65 | 994,486 | +1.09(+1.51%) |
Oct 06, 2015 | 72.28 | 72.96 | 71.90 | 72.55 | 487,287 | +0.23(+0.31%) |
Oct 05, 2015 | 71.07 | 72.35 | 70.98 | 72.33 | 528,618 | +1.38(+1.94%) |
Oct 02, 2015 | 69.62 | 70.98 | 69.38 | 70.95 | 678,263 | +0.71(+1.00%) |
Oct 01, 2015 | 70.29 | 70.38 | 69.20 | 70.24 | 692,207 | +0.26(+0.37%) |
Sep 30, 2015 | 71.29 | 71.29 | 69.66 | 69.98 | 1,264,354 | -0.51(-0.73%) |
Sep 29, 2015 | 69.78 | 70.85 | 69.45 | 70.50 | 886,169 | +0.85(+1.22%) |
Sep 28, 2015 | 70.23 | 70.50 | 69.22 | 69.65 | 968,508 | -0.96(-1.37%) |
Sep 25, 2015 | 70.60 | 71.15 | 70.06 | 70.61 | 662,364 | +0.21(+0.29%) |
Sep 24, 2015 | 70.79 | 71.21 | 69.91 | 70.41 | 1,534,174 | -0.60(-0.85%) |
Sep 23, 2015 | 70.34 | 71.29 | 70.05 | 71.01 | 542,526 | +0.71(+1.01%) |
Sep 22, 2015 | 70.79 | 71.28 | 70.10 | 70.30 | 991,121 | -1.20(-1.67%) |
Sep 21, 2015 | 71.23 | 72.04 | 70.69 | 71.50 | 1,487,037 | +0.59(+0.83%) |
Sep 18, 2015 | 70.37 | 71.36 | 70.29 | 70.91 | 1,971,400 | -0.24(-0.34%) |
Sep 17, 2015 | 69.71 | 72.41 | 69.39 | 71.16 | 1,379,683 | +1.49(+2.14%) |
Sep 16, 2015 | 68.33 | 69.78 | 67.86 | 69.67 | 784,092 | +1.27(+1.86%) |
Sep 15, 2015 | 67.50 | 68.55 | 67.00 | 68.39 | 1,026,628 | +1.00(+1.49%) |
Sep 14, 2015 | 67.81 | 67.93 | 67.14 | 67.39 | 539,383 | -0.21(-0.31%) |
Sep 11, 2015 | 66.08 | 67.61 | 65.99 | 67.60 | 814,261 | +1.29(+1.95%) |
Sep 10, 2015 | 65.55 | 67.28 | 65.55 | 66.31 | 1,012,760 | +0.78(+1.19%) |
Sep 09, 2015 | 66.92 | 67.26 | 65.39 | 65.53 | 880,739 | -0.62(-0.94%) |
Sep 08, 2015 | 65.86 | 66.27 | 65.27 | 66.15 | 652,594 | +1.19(+1.83%) |
Sep 04, 2015 | 65.66 | 64.96 | 64.96 | 64.96 | 1,106,128 | -1.42(-2.14%) |
Sep 03, 2015 | 66.39 | 66.77 | 65.79 | 66.38 | 819,557 | +0.36(+0.55%) |
Sep 02, 2015 | 65.68 | 66.36 | 65.32 | 66.02 | 775,469 | +0.82(+1.25%) |
Sep 01, 2015 | 66.26 | 66.26 | 64.61 | 65.21 | 1,112,918 | -1.40(-2.11%) |
Aug 31, 2015 | 68.42 | 68.55 | 66.54 | 66.61 | 1,220,573 | -1.96(-2.86%) |
Aug 28, 2015 | 67.91 | 68.74 | 67.75 | 68.57 | 927,689 | +0.16(+0.24%) |
Aug 27, 2015 | 68.22 | 69.05 | 67.30 | 68.41 | 1,367,122 | +0.84(+1.24%) |
Aug 26, 2015 | 66.74 | 67.71 | 65.90 | 67.57 | 1,674,108 | +2.01(+3.06%) |
Aug 25, 2015 | 69.09 | 69.14 | 65.54 | 65.57 | 1,718,914 | -2.16(-3.19%) |
Aug 24, 2015 | 69.18 | 70.99 | 67.34 | 67.73 | 2,186,065 | -4.07(-5.67%) |
Aug 21, 2015 | 73.08 | 73.28 | 71.77 | 71.80 | 1,010,036 | -1.54(-2.11%) |
Aug 20, 2015 | 73.89 | 74.15 | 73.26 | 73.35 | 1,339,149 | -1.34(-1.79%) |
Aug 19, 2015 | 74.68 | 75.06 | 74.07 | 74.69 | 630,014 | -0.41(-0.54%) |
Aug 18, 2015 | 75.12 | 75.22 | 74.69 | 75.09 | 633,806 | -0.18(-0.24%) |
Aug 17, 2015 | 74.71 | 75.33 | 74.13 | 75.27 | 808,442 | +0.66(+0.89%) |
Aug 14, 2015 | 74.23 | 74.87 | 73.63 | 74.61 | 1,039,260 | +0.16(+0.22%) |
Aug 13, 2015 | 73.40 | 74.52 | 72.77 | 74.45 | 1,060,182 | +0.62(+0.84%) |
Aug 12, 2015 | 73.08 | 73.93 | 72.99 | 73.83 | 690,954 | +0.15(+0.21%) |
Aug 11, 2015 | 72.77 | 74.11 | 72.77 | 73.67 | 791,020 | +0.51(+0.69%) |
Aug 10, 2015 | 73.53 | 73.64 | 72.86 | 73.17 | 886,858 | +0.05(+0.07%) |
Aug 07, 2015 | 73.04 | 73.73 | 72.52 | 73.12 | 745,465 | -0.12(-0.17%) |
Aug 06, 2015 | 72.99 | 73.38 | 72.07 | 73.24 | 734,823 | -0.03(-0.04%) |
Aug 05, 2015 | 74.05 | 74.17 | 72.85 | 73.26 | 830,289 | -0.56(-0.76%) |
Aug 04, 2015 | 74.24 | 74.85 | 72.77 | 73.82 | 795,220 | -0.60(-0.81%) |