Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 63.11 | 63.52 | 62.24 | 63.21 | 1,199,868 | -0.02(-0.03%) |
Aug 30, 2016 | 62.82 | 63.96 | 62.46 | 63.23 | 1,561,561 | +0.48(+0.76%) |
Aug 29, 2016 | 63.00 | 63.29 | 62.67 | 62.75 | 962,878 | -0.22(-0.34%) |
Aug 26, 2016 | 63.83 | 63.96 | 62.72 | 62.97 | 1,022,101 | -1.00(-1.57%) |
Aug 25, 2016 | 63.39 | 64.10 | 63.35 | 63.97 | 1,098,228 | +0.39(+0.62%) |
Aug 24, 2016 | 62.88 | 63.93 | 62.88 | 63.57 | 898,597 | +0.53(+0.85%) |
Aug 23, 2016 | 62.84 | 63.54 | 62.67 | 63.04 | 896,936 | +0.46(+0.73%) |
Aug 22, 2016 | 62.53 | 62.78 | 62.11 | 62.58 | 843,114 | -0.20(-0.31%) |
Aug 19, 2016 | 62.98 | 63.39 | 62.43 | 62.78 | 1,169,438 | -0.59(-0.93%) |
Aug 18, 2016 | 62.90 | 63.56 | 62.46 | 63.37 | 2,301,632 | +0.33(+0.52%) |
Aug 17, 2016 | 61.75 | 63.06 | 61.57 | 63.04 | 1,617,761 | +1.26(+2.05%) |
Aug 16, 2016 | 61.49 | 62.15 | 61.18 | 61.78 | 876,222 | +0.15(+0.24%) |
Aug 15, 2016 | 61.09 | 61.95 | 60.63 | 61.63 | 874,218 | +0.69(+1.13%) |
Aug 12, 2016 | 61.42 | 61.74 | 60.89 | 60.94 | 619,457 | -0.68(-1.10%) |
Aug 11, 2016 | 61.08 | 62.09 | 61.03 | 61.62 | 1,362,222 | +1.18(+1.96%) |
Aug 10, 2016 | 60.55 | 60.64 | 59.89 | 60.44 | 1,028,495 | -0.14(-0.23%) |
Aug 09, 2016 | 61.67 | 61.85 | 60.52 | 60.58 | 1,107,221 | -0.81(-1.32%) |
Aug 08, 2016 | 61.61 | 61.85 | 61.08 | 61.39 | 1,009,545 | -0.34(-0.56%) |
Aug 05, 2016 | 61.11 | 61.90 | 60.96 | 61.73 | 1,032,475 | +1.05(+1.74%) |
Aug 04, 2016 | 60.72 | 60.88 | 60.13 | 60.68 | 982,330 | +0.00(+0.00%) |
Aug 03, 2016 | 60.26 | 61.12 | 60.12 | 60.68 | 1,132,223 | +0.20(+0.32%) |
Aug 02, 2016 | 62.67 | 62.79 | 60.28 | 60.48 | 2,294,573 | -2.57(-4.08%) |
Aug 01, 2016 | 62.78 | 63.09 | 62.13 | 63.06 | 1,413,599 | +0.40(+0.64%) |
Jul 29, 2016 | 63.79 | 64.18 | 62.61 | 62.66 | 2,149,624 | -1.16(-1.81%) |
Jul 28, 2016 | 63.10 | 63.90 | 62.89 | 63.81 | 1,980,330 | +0.55(+0.87%) |
Jul 27, 2016 | 63.20 | 63.39 | 62.46 | 63.26 | 2,579,865 | +1.25(+2.01%) |
Jul 26, 2016 | 61.20 | 62.06 | 60.48 | 62.01 | 1,647,144 | +1.05(+1.73%) |
Jul 25, 2016 | 61.19 | 61.66 | 60.60 | 60.96 | 1,696,090 | +0.75(+1.24%) |
Jul 22, 2016 | 60.75 | 61.10 | 59.93 | 60.21 | 1,915,365 | -0.10(-0.17%) |
Jul 21, 2016 | 58.68 | 61.08 | 57.43 | 60.32 | 3,038,733 | +1.14(+1.92%) |
Jul 20, 2016 | 59.68 | 59.85 | 58.94 | 59.18 | 2,058,596 | -0.35(-0.59%) |
Jul 19, 2016 | 59.51 | 59.76 | 58.87 | 59.53 | 1,344,477 | -0.34(-0.58%) |
Jul 18, 2016 | 60.51 | 61.01 | 59.82 | 59.88 | 1,535,249 | -0.75(-1.23%) |
Jul 15, 2016 | 60.28 | 60.76 | 59.85 | 60.62 | 3,014,950 | +0.17(+0.28%) |
Jul 14, 2016 | 59.38 | 60.48 | 58.99 | 60.46 | 2,288,111 | +1.58(+2.68%) |
Jul 13, 2016 | 59.51 | 59.66 | 58.45 | 58.88 | 1,901,224 | -0.07(-0.13%) |
Jul 12, 2016 | 57.11 | 59.14 | 57.04 | 58.96 | 2,629,921 | +2.88(+5.14%) |
Jul 11, 2016 | 56.09 | 56.60 | 55.83 | 56.08 | 1,630,418 | +0.28(+0.50%) |
Jul 08, 2016 | 55.67 | 56.43 | 55.43 | 55.80 | 2,442,203 | +0.36(+0.66%) |
Jul 07, 2016 | 54.41 | 55.87 | 54.35 | 55.43 | 1,318,532 | +0.87(+1.59%) |
Jul 06, 2016 | 53.94 | 54.61 | 52.62 | 54.57 | 2,363,948 | -0.08(-0.15%) |
Jul 05, 2016 | 54.58 | 54.76 | 53.70 | 54.65 | 1,450,792 | -0.10(-0.19%) |
Jul 01, 2016 | 54.29 | 54.75 | 54.75 | 54.75 | 1,525,030 | +0.42(+0.77%) |
Jun 30, 2016 | 54.02 | 54.33 | 53.41 | 54.33 | 1,922,609 | +0.56(+1.04%) |
Jun 29, 2016 | 53.26 | 54.13 | 53.02 | 53.77 | 2,015,369 | +0.91(+1.73%) |
Jun 28, 2016 | 52.71 | 53.06 | 51.57 | 52.86 | 2,112,770 | +0.98(+1.89%) |
Jun 27, 2016 | 51.78 | 52.10 | 50.81 | 51.88 | 3,326,616 | -0.77(-1.47%) |
Jun 24, 2016 | 53.15 | 54.24 | 52.47 | 52.66 | 3,886,212 | -2.47(-4.48%) |
Jun 23, 2016 | 56.25 | 56.36 | 54.75 | 55.13 | 1,892,999 | -0.50(-0.90%) |
Jun 22, 2016 | 56.36 | 56.93 | 55.55 | 55.63 | 1,428,304 | -0.73(-1.29%) |
Jun 21, 2016 | 56.03 | 57.26 | 55.73 | 56.36 | 1,976,906 | +0.91(+1.65%) |
Jun 20, 2016 | 56.42 | 56.58 | 55.29 | 55.44 | 1,917,000 | -0.37(-0.67%) |
Jun 17, 2016 | 56.22 | 56.53 | 55.44 | 55.81 | 2,615,532 | -0.46(-0.81%) |
Jun 16, 2016 | 56.62 | 57.03 | 55.95 | 56.27 | 1,877,690 | -0.74(-1.29%) |
Jun 15, 2016 | 57.44 | 58.92 | 56.83 | 57.01 | 2,554,809 | -0.34(-0.59%) |
Jun 14, 2016 | 59.57 | 59.90 | 56.86 | 57.34 | 2,229,830 | -2.58(-4.31%) |
Jun 13, 2016 | 61.81 | 61.96 | 59.86 | 59.93 | 1,592,638 | -2.45(-3.93%) |
Jun 10, 2016 | 62.36 | 62.93 | 61.84 | 62.38 | 1,199,965 | -0.54(-0.86%) |
Jun 09, 2016 | 61.88 | 63.34 | 61.88 | 62.92 | 2,212,668 | +1.03(+1.67%) |
Jun 08, 2016 | 61.81 | 62.85 | 61.58 | 61.88 | 1,666,586 | +0.06(+0.09%) |
Jun 07, 2016 | 60.59 | 62.26 | 60.59 | 61.83 | 1,945,549 | +1.04(+1.72%) |
Jun 06, 2016 | 60.59 | 60.82 | 59.87 | 60.78 | 1,559,360 | +0.12(+0.20%) |
Jun 03, 2016 | 61.43 | 61.43 | 59.91 | 60.66 | 1,794,617 | -0.80(-1.30%) |
Jun 02, 2016 | 61.14 | 61.99 | 61.06 | 61.46 | 1,390,620 | -0.02(-0.03%) |
Jun 01, 2016 | 61.89 | 61.88 | 61.24 | 61.48 | 1,995,181 | -0.41(-0.66%) |
May 31, 2016 | 62.12 | 62.28 | 61.11 | 61.89 | 1,426,536 | -0.39(-0.63%) |
May 27, 2016 | 61.79 | 62.28 | 62.28 | 62.28 | 1,165,846 | +0.63(+1.03%) |
May 26, 2016 | 62.24 | 62.52 | 61.17 | 61.65 | 1,445,104 | -0.72(-1.15%) |
May 25, 2016 | 62.31 | 63.38 | 62.20 | 62.37 | 1,516,768 | +0.04(+0.06%) |
May 24, 2016 | 61.37 | 62.45 | 61.32 | 62.33 | 1,849,880 | +1.43(+2.34%) |
May 23, 2016 | 61.09 | 61.56 | 60.76 | 60.90 | 1,362,300 | +0.12(+0.20%) |
May 20, 2016 | 61.19 | 61.77 | 60.65 | 60.78 | 1,214,306 | +0.09(+0.15%) |
May 19, 2016 | 61.51 | 61.80 | 59.80 | 60.69 | 1,872,102 | -0.96(-1.55%) |
May 18, 2016 | 60.79 | 62.64 | 60.61 | 61.65 | 1,869,692 | +0.91(+1.50%) |
May 17, 2016 | 61.62 | 62.45 | 60.43 | 60.74 | 2,969,887 | -0.81(-1.31%) |
May 16, 2016 | 61.83 | 62.37 | 60.58 | 61.55 | 2,640,821 | +0.05(+0.08%) |
May 13, 2016 | 61.00 | 62.32 | 60.80 | 61.50 | 2,411,205 | +0.64(+1.05%) |
May 12, 2016 | 63.15 | 63.25 | 60.44 | 60.86 | 29,462,730 | -1.88(-3.00%) |
May 11, 2016 | 63.77 | 64.44 | 62.57 | 62.75 | 4,022,574 | -1.61(-2.50%) |
May 10, 2016 | 64.33 | 64.85 | 63.86 | 64.35 | 1,008,095 | +0.49(+0.77%) |
May 09, 2016 | 64.02 | 64.79 | 63.82 | 63.86 | 1,377,859 | +0.27(+0.42%) |
May 06, 2016 | 63.75 | 64.06 | 62.37 | 63.59 | 1,282,632 | -0.58(-0.91%) |
May 05, 2016 | 64.13 | 65.13 | 63.99 | 64.18 | 1,345,821 | +0.04(+0.06%) |
May 04, 2016 | 64.68 | 64.87 | 63.95 | 64.14 | 1,360,795 | -1.22(-1.86%) |
May 03, 2016 | 65.44 | 65.81 | 64.60 | 65.35 | 1,517,810 | -0.11(-0.17%) |
May 02, 2016 | 65.49 | 65.90 | 65.23 | 65.47 | 1,185,679 | +0.09(+0.14%) |
Apr 29, 2016 | 66.42 | 66.49 | 65.08 | 65.37 | 2,225,396 | -1.47(-2.19%) |
Apr 28, 2016 | 68.22 | 68.30 | 66.67 | 66.84 | 1,113,289 | -1.46(-2.13%) |
Apr 27, 2016 | 68.91 | 69.70 | 68.25 | 68.30 | 1,462,733 | -0.71(-1.04%) |
Apr 26, 2016 | 69.22 | 70.06 | 67.83 | 69.01 | 1,942,570 | -0.09(-0.13%) |
Apr 25, 2016 | 71.16 | 71.67 | 69.06 | 69.10 | 2,515,819 | -2.19(-3.07%) |
Apr 22, 2016 | 72.12 | 72.50 | 70.29 | 71.29 | 2,737,124 | -2.39(-3.24%) |
Apr 21, 2016 | 75.58 | 76.20 | 73.13 | 73.68 | 1,620,048 | -2.06(-2.72%) |
Apr 20, 2016 | 76.20 | 76.74 | 75.68 | 75.74 | 1,300,194 | -0.48(-0.63%) |
Apr 19, 2016 | 76.45 | 76.78 | 75.50 | 76.22 | 1,004,648 | -0.11(-0.15%) |
Apr 18, 2016 | 76.59 | 76.81 | 75.18 | 76.33 | 1,045,427 | -0.13(-0.17%) |
Apr 15, 2016 | 75.97 | 76.62 | 75.49 | 76.46 | 1,189,472 | +0.48(+0.64%) |
Apr 14, 2016 | 76.24 | 77.28 | 75.94 | 75.98 | 1,242,432 | -0.01(-0.01%) |
Apr 13, 2016 | 74.28 | 76.11 | 74.00 | 75.99 | 1,205,247 | +2.43(+3.31%) |
Apr 12, 2016 | 73.22 | 74.15 | 73.10 | 73.56 | 1,053,103 | +0.71(+0.98%) |
Apr 11, 2016 | 74.05 | 74.67 | 72.84 | 72.84 | 1,533,230 | -0.56(-0.76%) |
Apr 08, 2016 | 73.06 | 73.74 | 72.55 | 73.40 | 981,648 | +0.74(+1.02%) |
Apr 07, 2016 | 73.74 | 73.94 | 72.11 | 72.66 | 1,595,717 | -1.26(-1.71%) |
Apr 06, 2016 | 74.22 | 74.35 | 72.67 | 73.92 | 1,787,828 | -0.04(-0.05%) |
Apr 05, 2016 | 72.76 | 75.62 | 72.63 | 73.96 | 2,974,966 | +0.71(+0.96%) |
Apr 04, 2016 | 72.60 | 73.31 | 71.48 | 73.25 | 6,957,112 | -2.87(-3.77%) |
Apr 01, 2016 | 75.42 | 76.19 | 74.65 | 76.12 | 1,100,418 | -0.01(-0.01%) |
Mar 31, 2016 | 76.47 | 77.12 | 75.94 | 76.13 | 1,187,733 | -0.29(-0.38%) |
Mar 30, 2016 | 76.66 | 77.04 | 76.11 | 76.42 | 1,062,024 | -0.02(-0.02%) |
Mar 29, 2016 | 75.68 | 76.79 | 75.35 | 76.44 | 1,288,948 | +0.80(+1.06%) |
Mar 28, 2016 | 74.74 | 76.95 | 74.29 | 75.64 | 1,366,002 | +0.84(+1.12%) |
Mar 24, 2016 | 74.69 | 74.80 | 74.80 | 74.80 | 1,249,417 | -0.49(-0.65%) |
Mar 23, 2016 | 75.93 | 76.15 | 74.78 | 75.30 | 1,378,171 | -0.84(-1.11%) |
Mar 22, 2016 | 75.37 | 76.56 | 75.21 | 76.14 | 747,953 | -0.21(-0.28%) |
Mar 21, 2016 | 76.37 | 76.66 | 76.03 | 76.35 | 1,183,282 | +0.21(+0.28%) |
Mar 18, 2016 | 74.91 | 77.04 | 74.84 | 76.14 | 2,118,466 | +0.97(+1.30%) |
Mar 17, 2016 | 74.65 | 75.60 | 74.34 | 75.17 | 1,195,165 | +0.42(+0.56%) |
Mar 16, 2016 | 73.79 | 74.91 | 73.72 | 74.75 | 911,841 | +0.50(+0.68%) |
Mar 15, 2016 | 73.70 | 74.33 | 73.41 | 74.25 | 855,285 | +0.19(+0.25%) |
Mar 14, 2016 | 74.48 | 74.91 | 73.51 | 74.06 | 1,328,007 | -0.91(-1.21%) |
Mar 11, 2016 | 72.24 | 74.98 | 72.05 | 74.97 | 1,869,585 | +4.07(+5.73%) |
Mar 10, 2016 | 71.83 | 72.22 | 69.75 | 70.90 | 1,263,036 | -0.86(-1.20%) |
Mar 09, 2016 | 71.44 | 72.42 | 70.60 | 71.77 | 885,990 | +0.85(+1.20%) |
Mar 08, 2016 | 70.58 | 71.81 | 69.75 | 70.91 | 1,662,509 | -0.74(-1.04%) |
Mar 07, 2016 | 71.52 | 72.19 | 70.71 | 71.66 | 1,211,140 | -0.44(-0.61%) |
Mar 04, 2016 | 72.82 | 72.82 | 71.43 | 72.09 | 1,192,298 | -0.54(-0.74%) |
Mar 03, 2016 | 71.54 | 72.85 | 71.22 | 72.63 | 1,183,578 | +0.92(+1.28%) |
Mar 02, 2016 | 71.15 | 72.07 | 70.54 | 71.71 | 1,152,663 | +0.18(+0.25%) |
Mar 01, 2016 | 68.87 | 71.56 | 68.65 | 71.54 | 1,470,583 | +2.94(+4.29%) |
Feb 29, 2016 | 68.77 | 69.22 | 68.55 | 68.59 | 1,114,529 | -0.62(-0.90%) |
Feb 26, 2016 | 69.61 | 70.09 | 68.33 | 69.22 | 1,043,310 | -0.32(-0.45%) |
Feb 25, 2016 | 68.39 | 69.61 | 67.95 | 69.53 | 1,075,754 | +1.22(+1.78%) |
Feb 24, 2016 | 67.13 | 68.41 | 65.96 | 68.31 | 1,106,343 | +0.80(+1.18%) |
Feb 23, 2016 | 66.92 | 67.79 | 66.45 | 67.52 | 976,503 | +0.32(+0.48%) |
Feb 22, 2016 | 67.85 | 68.41 | 66.64 | 67.19 | 1,285,905 | +0.05(+0.07%) |
Feb 19, 2016 | 66.34 | 67.28 | 66.20 | 67.15 | 1,287,810 | +0.27(+0.41%) |
Feb 18, 2016 | 66.58 | 66.93 | 65.59 | 66.87 | 1,672,902 | +0.51(+0.77%) |
Feb 17, 2016 | 64.63 | 66.53 | 64.47 | 66.36 | 1,228,554 | +2.01(+3.12%) |
Feb 16, 2016 | 63.71 | 64.57 | 63.05 | 64.36 | 1,009,885 | +1.07(+1.69%) |
Feb 12, 2016 | 62.73 | 63.28 | 63.28 | 63.28 | 1,290,848 | +1.39(+2.24%) |
Feb 11, 2016 | 60.90 | 62.31 | 60.50 | 61.90 | 1,347,821 | +0.09(+0.15%) |
Feb 10, 2016 | 61.80 | 62.81 | 61.22 | 61.80 | 1,500,023 | +1.12(+1.84%) |
Feb 09, 2016 | 57.53 | 61.17 | 57.04 | 60.69 | 1,910,699 | +2.38(+4.08%) |
Feb 08, 2016 | 58.59 | 59.50 | 56.94 | 58.31 | 1,632,012 | -1.39(-2.32%) |
Feb 05, 2016 | 63.32 | 63.85 | 59.29 | 59.70 | 1,844,514 | -4.02(-6.31%) |
Feb 04, 2016 | 62.05 | 63.96 | 62.04 | 63.72 | 1,253,080 | +1.52(+2.44%) |
Feb 03, 2016 | 63.15 | 63.17 | 60.65 | 62.20 | 1,359,358 | -0.64(-1.02%) |
Feb 02, 2016 | 64.72 | 64.99 | 62.71 | 62.84 | 1,135,199 | -2.15(-3.31%) |
Feb 01, 2016 | 64.77 | 65.60 | 64.24 | 64.99 | 1,562,105 | -0.10(-0.16%) |
Jan 29, 2016 | 63.00 | 65.10 | 62.52 | 65.10 | 1,552,627 | +1.69(+2.67%) |
Jan 28, 2016 | 64.57 | 64.75 | 62.17 | 63.40 | 1,578,047 | -1.34(-2.07%) |
Jan 27, 2016 | 66.08 | 67.18 | 64.19 | 64.74 | 1,629,834 | -1.21(-1.84%) |
Jan 26, 2016 | 64.87 | 65.98 | 63.68 | 65.96 | 1,546,574 | +1.42(+2.21%) |
Jan 25, 2016 | 67.53 | 68.23 | 64.33 | 64.53 | 1,840,486 | -2.84(-4.21%) |
Jan 22, 2016 | 68.78 | 68.78 | 66.39 | 67.37 | 2,298,936 | +0.23(+0.34%) |
Jan 21, 2016 | 63.44 | 67.31 | 62.74 | 67.14 | 3,956,422 | +5.04(+8.11%) |
Jan 20, 2016 | 61.70 | 63.65 | 59.34 | 62.10 | 3,015,588 | +0.10(+0.16%) |
Jan 19, 2016 | 64.19 | 64.49 | 61.62 | 62.00 | 2,383,800 | -1.55(-2.44%) |
Jan 15, 2016 | 62.56 | 63.55 | 63.55 | 63.55 | 2,217,996 | -0.02(-0.03%) |
Jan 14, 2016 | 62.26 | 64.63 | 61.11 | 63.57 | 1,618,480 | +1.01(+1.61%) |
Jan 13, 2016 | 65.77 | 66.05 | 62.18 | 62.56 | 1,643,160 | -3.13(-4.76%) |
Jan 12, 2016 | 65.80 | 66.46 | 64.22 | 65.69 | 1,475,236 | +0.34(+0.52%) |
Jan 11, 2016 | 65.34 | 66.37 | 63.90 | 65.35 | 2,130,392 | +0.27(+0.41%) |
Jan 08, 2016 | 69.25 | 69.25 | 64.96 | 65.08 | 2,945,365 | -3.34(-4.88%) |
Jan 07, 2016 | 70.80 | 71.37 | 67.39 | 68.42 | 1,943,573 | -3.89(-5.38%) |
Jan 06, 2016 | 70.76 | 72.35 | 70.55 | 72.31 | 1,500,132 | +1.03(+1.44%) |
Jan 05, 2016 | 72.49 | 73.21 | 70.79 | 71.28 | 1,673,124 | -1.21(-1.67%) |
Jan 04, 2016 | 73.20 | 73.32 | 71.50 | 72.49 | 1,558,763 | -1.95(-2.62%) |
Dec 31, 2015 | 74.90 | 74.44 | 74.44 | 74.44 | 884,105 | -0.86(-1.14%) |
Dec 30, 2015 | 76.53 | 76.53 | 75.18 | 75.30 | 648,573 | -1.23(-1.61%) |
Dec 29, 2015 | 76.33 | 77.00 | 76.11 | 76.53 | 663,989 | +0.32(+0.42%) |
Dec 28, 2015 | 75.94 | 76.63 | 74.93 | 76.21 | 655,979 | +0.28(+0.37%) |
Dec 24, 2015 | 75.92 | 75.93 | 75.93 | 75.93 | 418,747 | -0.04(-0.05%) |
Dec 23, 2015 | 75.45 | 76.49 | 74.30 | 75.97 | 981,252 | +0.41(+0.54%) |
Dec 22, 2015 | 75.62 | 75.79 | 73.62 | 75.56 | 1,513,415 | -0.72(-0.95%) |
Dec 21, 2015 | 74.70 | 76.63 | 74.70 | 76.28 | 1,221,721 | +2.36(+3.19%) |
Dec 18, 2015 | 74.87 | 76.09 | 73.89 | 73.93 | 1,532,593 | -1.09(-1.45%) |
Dec 17, 2015 | 76.55 | 77.90 | 74.90 | 75.02 | 1,136,483 | -1.50(-1.96%) |
Dec 16, 2015 | 76.37 | 76.79 | 74.90 | 76.52 | 1,184,327 | +0.57(+0.75%) |
Dec 15, 2015 | 76.36 | 76.62 | 75.42 | 75.94 | 1,294,457 | -0.02(-0.02%) |
Dec 14, 2015 | 76.74 | 77.05 | 74.77 | 75.96 | 1,295,415 | -0.57(-0.75%) |
Dec 11, 2015 | 77.21 | 77.21 | 75.78 | 76.53 | 1,665,389 | -1.47(-1.88%) |
Dec 10, 2015 | 78.09 | 79.06 | 77.80 | 78.00 | 1,278,765 | +0.79(+1.02%) |
Dec 09, 2015 | 78.74 | 80.05 | 76.69 | 77.22 | 1,707,240 | -1.95(-2.46%) |
Dec 08, 2015 | 79.33 | 79.93 | 77.85 | 79.17 | 1,784,738 | -0.66(-0.82%) |
Dec 07, 2015 | 79.62 | 80.60 | 79.00 | 79.83 | 1,927,869 | +1.31(+1.67%) |
Dec 04, 2015 | 75.48 | 79.00 | 75.36 | 78.51 | 2,062,238 | +4.03(+5.41%) |
Dec 03, 2015 | 75.96 | 76.41 | 74.27 | 74.48 | 1,477,577 | -1.06(-1.41%) |
Dec 02, 2015 | 75.60 | 76.95 | 74.83 | 75.55 | 1,339,487 | +0.49(+0.65%) |
Dec 01, 2015 | 73.83 | 75.10 | 73.66 | 75.05 | 957,525 | +1.33(+1.81%) |
Nov 30, 2015 | 73.76 | 74.32 | 73.08 | 73.72 | 1,171,435 | -0.03(-0.04%) |
Nov 27, 2015 | 73.80 | 74.54 | 73.07 | 73.75 | 488,238 | +0.14(+0.19%) |
Nov 25, 2015 | 73.98 | 73.61 | 73.61 | 73.61 | 724,155 | +0.01(+0.01%) |
Nov 24, 2015 | 73.34 | 73.89 | 71.66 | 73.60 | 1,259,592 | -0.75(-1.01%) |
Nov 23, 2015 | 75.78 | 76.02 | 74.24 | 74.35 | 1,102,708 | -1.34(-1.77%) |
Nov 20, 2015 | 73.59 | 75.77 | 73.50 | 75.69 | 1,440,430 | +2.43(+3.32%) |
Nov 19, 2015 | 72.60 | 73.58 | 72.52 | 73.26 | 889,941 | +1.05(+1.46%) |
Nov 18, 2015 | 71.72 | 72.42 | 70.83 | 72.21 | 1,157,299 | +0.51(+0.71%) |
Nov 17, 2015 | 71.20 | 73.41 | 70.80 | 71.70 | 1,666,014 | +0.64(+0.90%) |
Nov 16, 2015 | 69.70 | 71.09 | 69.18 | 71.06 | 1,386,173 | +0.82(+1.17%) |
Nov 13, 2015 | 70.76 | 71.29 | 70.10 | 70.24 | 1,140,370 | -0.48(-0.68%) |
Nov 12, 2015 | 71.50 | 71.93 | 70.66 | 70.72 | 1,036,705 | -0.82(-1.15%) |
Nov 11, 2015 | 72.76 | 72.82 | 71.45 | 71.54 | 750,232 | -0.92(-1.27%) |
Nov 10, 2015 | 70.99 | 72.49 | 70.92 | 72.46 | 1,046,637 | +1.16(+1.63%) |
Nov 09, 2015 | 72.00 | 72.05 | 70.82 | 71.30 | 1,368,883 | -0.71(-0.99%) |
Nov 06, 2015 | 71.90 | 72.86 | 71.35 | 72.01 | 758,346 | +0.02(+0.03%) |
Nov 05, 2015 | 71.82 | 72.09 | 70.88 | 71.99 | 971,706 | +0.60(+0.84%) |
Nov 04, 2015 | 71.64 | 71.82 | 70.75 | 71.39 | 1,094,400 | -0.25(-0.35%) |
Nov 03, 2015 | 71.75 | 71.76 | 70.04 | 71.64 | 1,495,258 | +0.51(+0.71%) |
Nov 02, 2015 | 70.59 | 71.64 | 70.51 | 71.13 | 930,553 | +0.81(+1.15%) |
Oct 30, 2015 | 69.89 | 71.46 | 69.63 | 70.32 | 1,027,086 | +0.44(+0.63%) |
Oct 29, 2015 | 69.33 | 70.63 | 68.93 | 69.88 | 1,001,382 | +0.53(+0.77%) |
Oct 28, 2015 | 72.13 | 72.37 | 68.68 | 69.34 | 2,190,640 | -2.55(-3.54%) |
Oct 27, 2015 | 72.90 | 73.36 | 71.02 | 71.89 | 1,479,866 | -1.12(-1.53%) |
Oct 26, 2015 | 72.64 | 73.68 | 72.24 | 73.01 | 1,488,905 | +0.06(+0.09%) |
Oct 23, 2015 | 70.91 | 73.14 | 70.91 | 72.94 | 1,829,604 | +2.88(+4.11%) |
Oct 22, 2015 | 70.26 | 70.97 | 68.94 | 70.06 | 1,598,211 | +1.14(+1.66%) |
Oct 21, 2015 | 70.49 | 71.18 | 68.87 | 68.92 | 1,861,661 | -1.62(-2.30%) |
Oct 20, 2015 | 70.88 | 71.46 | 69.93 | 70.54 | 1,376,681 | -0.35(-0.49%) |
Oct 19, 2015 | 69.85 | 71.40 | 69.57 | 70.89 | 1,519,599 | +0.96(+1.37%) |
Oct 16, 2015 | 70.00 | 70.05 | 68.74 | 69.93 | 1,797,590 | -0.14(-0.20%) |
Oct 15, 2015 | 68.30 | 70.34 | 67.46 | 70.07 | 2,231,148 | +2.33(+3.44%) |
Oct 14, 2015 | 69.01 | 69.54 | 67.43 | 67.74 | 1,966,238 | -0.43(-0.64%) |
Oct 13, 2015 | 70.80 | 71.36 | 68.15 | 68.17 | 2,642,501 | -3.75(-5.22%) |
Oct 12, 2015 | 70.35 | 72.44 | 69.73 | 71.93 | 1,791,114 | +1.91(+2.73%) |
Oct 09, 2015 | 69.32 | 71.72 | 69.32 | 70.02 | 2,369,176 | +0.15(+0.21%) |
Oct 08, 2015 | 69.84 | 71.21 | 69.10 | 69.87 | 1,533,815 | -0.19(-0.28%) |
Oct 07, 2015 | 68.88 | 71.29 | 67.22 | 70.06 | 3,141,362 | +1.33(+1.93%) |
Oct 06, 2015 | 74.29 | 74.54 | 68.65 | 68.74 | 3,117,112 | -5.88(-7.89%) |
Oct 05, 2015 | 73.53 | 75.35 | 72.89 | 74.62 | 1,527,597 | +1.52(+2.08%) |
Oct 02, 2015 | 72.88 | 73.20 | 71.21 | 73.10 | 1,310,084 | -0.89(-1.21%) |
Oct 01, 2015 | 72.75 | 74.23 | 71.94 | 73.99 | 1,333,910 | +0.72(+0.98%) |
Sep 30, 2015 | 72.92 | 73.91 | 72.23 | 73.27 | 1,667,408 | +0.99(+1.37%) |
Sep 29, 2015 | 72.01 | 72.83 | 70.79 | 72.29 | 1,173,376 | +0.25(+0.35%) |
Sep 28, 2015 | 74.16 | 74.31 | 71.43 | 72.04 | 1,713,634 | -2.39(-3.21%) |
Sep 25, 2015 | 73.63 | 74.96 | 73.10 | 74.43 | 1,211,228 | +1.59(+2.18%) |
Sep 24, 2015 | 73.30 | 73.71 | 72.27 | 72.84 | 1,293,932 | -1.01(-1.36%) |
Sep 23, 2015 | 72.54 | 74.04 | 72.54 | 73.84 | 1,197,069 | +1.31(+1.81%) |
Sep 22, 2015 | 74.55 | 75.40 | 71.98 | 72.54 | 1,560,732 | -3.17(-4.19%) |
Sep 21, 2015 | 73.05 | 75.78 | 72.95 | 75.71 | 2,115,737 | +3.09(+4.25%) |
Sep 18, 2015 | 72.69 | 73.61 | 72.39 | 72.62 | 4,031,205 | -0.88(-1.19%) |
Sep 17, 2015 | 73.42 | 74.33 | 72.46 | 73.49 | 1,403,353 | +0.52(+0.71%) |
Sep 16, 2015 | 73.41 | 74.37 | 72.30 | 72.98 | 1,552,512 | -0.56(-0.76%) |
Sep 15, 2015 | 74.75 | 74.89 | 73.11 | 73.54 | 1,723,762 | -0.92(-1.24%) |
Sep 14, 2015 | 75.45 | 76.02 | 74.29 | 74.46 | 1,518,474 | -1.04(-1.38%) |
Sep 11, 2015 | 74.56 | 75.62 | 74.47 | 75.50 | 953,030 | +0.53(+0.71%) |
Sep 10, 2015 | 75.71 | 76.34 | 74.69 | 74.97 | 1,243,949 | -0.44(-0.59%) |
Sep 09, 2015 | 75.62 | 76.02 | 74.31 | 75.41 | 1,560,663 | +0.49(+0.65%) |
Sep 08, 2015 | 73.73 | 74.99 | 73.47 | 74.92 | 1,465,038 | +2.45(+3.39%) |
Sep 04, 2015 | 71.16 | 72.47 | 72.47 | 72.47 | 1,147,409 | +0.47(+0.65%) |
Sep 03, 2015 | 72.86 | 73.78 | 71.76 | 72.00 | 1,353,382 | -0.70(-0.96%) |
Sep 02, 2015 | 70.17 | 72.71 | 69.74 | 72.70 | 1,551,245 | +3.72(+5.39%) |