Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 69.48 | 69.65 | 68.88 | 69.14 | 26,802 | -0.08(-0.12%) |
Aug 30, 2016 | 69.24 | 69.69 | 69.13 | 69.22 | 22,937 | +0.48(+0.70%) |
Aug 29, 2016 | 68.08 | 68.76 | 67.99 | 68.74 | 42,291 | +0.08(+0.12%) |
Aug 26, 2016 | 69.70 | 70.16 | 68.22 | 68.66 | 48,829 | -0.01(-0.01%) |
Aug 25, 2016 | 68.54 | 69.15 | 68.54 | 68.67 | 19,397 | -0.97(-1.39%) |
Aug 24, 2016 | 69.97 | 70.35 | 69.64 | 69.64 | 18,164 | -0.36(-0.52%) |
Aug 23, 2016 | 70.24 | 70.43 | 69.83 | 70.00 | 17,159 | +0.35(+0.51%) |
Aug 22, 2016 | 69.05 | 69.75 | 68.95 | 69.65 | 25,729 | +0.09(+0.13%) |
Aug 19, 2016 | 69.60 | 69.65 | 69.05 | 69.56 | 20,457 | -0.76(-1.08%) |
Aug 18, 2016 | 70.04 | 70.33 | 69.97 | 70.32 | 26,365 | +0.15(+0.21%) |
Aug 17, 2016 | 69.82 | 70.32 | 69.33 | 70.17 | 26,074 | -0.14(-0.20%) |
Aug 16, 2016 | 70.40 | 70.76 | 70.20 | 70.31 | 21,672 | -0.58(-0.82%) |
Aug 15, 2016 | 70.88 | 71.16 | 70.67 | 70.89 | 22,065 | +0.96(+1.37%) |
Aug 12, 2016 | 70.22 | 70.41 | 69.93 | 69.93 | 18,705 | -0.17(-0.24%) |
Aug 11, 2016 | 70.15 | 70.46 | 69.95 | 70.10 | 22,844 | +0.03(+0.05%) |
Aug 10, 2016 | 70.20 | 70.29 | 69.81 | 70.07 | 28,560 | +0.60(+0.86%) |
Aug 09, 2016 | 68.38 | 69.93 | 68.38 | 69.47 | 51,208 | +1.69(+2.49%) |
Aug 08, 2016 | 67.70 | 68.00 | 67.48 | 67.78 | 27,535 | +0.03(+0.04%) |
Aug 05, 2016 | 67.21 | 67.82 | 67.18 | 67.75 | 29,266 | +1.78(+2.70%) |
Aug 04, 2016 | 66.32 | 66.32 | 65.64 | 65.97 | 19,366 | -0.33(-0.50%) |
Aug 03, 2016 | 65.89 | 66.41 | 65.73 | 66.30 | 11,801 | +0.25(+0.38%) |
Aug 02, 2016 | 67.06 | 67.10 | 65.75 | 66.05 | 35,261 | -1.50(-2.22%) |
Aug 01, 2016 | 68.01 | 68.10 | 67.50 | 67.55 | 16,995 | -0.37(-0.54%) |
Jul 29, 2016 | 67.44 | 68.11 | 67.39 | 67.92 | 16,374 | +0.62(+0.93%) |
Jul 28, 2016 | 68.05 | 68.15 | 66.80 | 67.29 | 39,843 | -1.00(-1.46%) |
Jul 27, 2016 | 68.34 | 68.50 | 67.68 | 68.29 | 44,574 | +1.44(+2.15%) |
Jul 26, 2016 | 66.71 | 67.13 | 66.61 | 66.85 | 34,640 | +1.18(+1.80%) |
Jul 25, 2016 | 66.00 | 66.19 | 65.63 | 65.67 | 41,741 | +0.41(+0.63%) |
Jul 22, 2016 | 65.63 | 65.63 | 65.10 | 65.26 | 19,924 | -0.14(-0.21%) |
Jul 21, 2016 | 65.54 | 65.92 | 65.11 | 65.40 | 25,832 | +0.79(+1.22%) |
Jul 20, 2016 | 64.69 | 64.75 | 64.42 | 64.61 | 28,562 | +1.31(+2.07%) |
Jul 19, 2016 | 63.10 | 63.58 | 63.06 | 63.30 | 21,462 | -1.21(-1.88%) |
Jul 18, 2016 | 64.42 | 65.00 | 64.30 | 64.51 | 27,349 | +0.05(+0.08%) |
Jul 15, 2016 | 64.98 | 64.98 | 64.36 | 64.46 | 41,352 | -0.67(-1.03%) |
Jul 14, 2016 | 65.27 | 65.46 | 64.96 | 65.13 | 68,249 | +1.68(+2.65%) |
Jul 13, 2016 | 64.20 | 64.37 | 63.36 | 63.45 | 41,846 | -0.29(-0.45%) |
Jul 12, 2016 | 64.18 | 64.30 | 63.68 | 63.74 | 44,049 | +1.39(+2.23%) |
Jul 11, 2016 | 60.64 | 62.46 | 60.56 | 62.35 | 59,265 | +2.48(+4.15%) |
Jul 08, 2016 | 57.60 | 59.53 | 59.87 | 56,487 | +2.27(+3.93%) | |
Jul 07, 2016 | 58.07 | 58.38 | 57.51 | 57.60 | 48,550 | -0.15(-0.26%) |
Jul 05, 2016 | 58.69 | 58.82 | 57.52 | 57.75 | 75,494 | -3.13(-5.14%) |
Jul 01, 2016 | 60.88 | 60.88 | 60.88 | 0 | +0.88(+1.47%) | |
Jun 30, 2016 | 59.25 | 60.04 | 58.69 | 60.00 | 46,279 | +0.35(+0.59%) |
Jun 29, 2016 | 60.12 | 60.23 | 59.39 | 59.65 | 73,013 | -0.55(-0.91%) |
Jun 28, 2016 | 60.19 | 60.26 | 59.10 | 60.20 | 87,578 | +0.60(+1.01%) |
Jun 27, 2016 | 59.74 | 59.76 | 58.22 | 59.60 | 118,823 | -1.20(-1.97%) |
Jun 24, 2016 | 60.36 | 61.94 | 60.14 | 60.80 | 265,837 | -8.09(-11.74%) |
Jun 23, 2016 | 67.77 | 68.91 | 67.35 | 68.89 | 91,232 | +2.20(+3.30%) |
Jun 22, 2016 | 67.40 | 67.47 | 66.50 | 66.69 | 29,922 | +0.13(+0.20%) |
Jun 21, 2016 | 66.30 | 66.96 | 65.75 | 66.56 | 30,657 | +0.76(+1.16%) |
Jun 20, 2016 | 66.17 | 66.33 | 65.80 | 65.80 | 38,421 | +2.21(+3.48%) |
Jun 17, 2016 | 62.93 | 63.64 | 62.72 | 63.59 | 13,858 | +0.51(+0.81%) |
Jun 16, 2016 | 61.22 | 63.08 | 60.58 | 63.08 | 34,702 | +0.81(+1.31%) |
Jun 15, 2016 | 62.40 | 63.00 | 62.09 | 62.27 | 51,444 | +0.23(+0.36%) |
Jun 14, 2016 | 62.24 | 62.50 | 61.42 | 62.04 | 63,182 | -1.15(-1.82%) |
Jun 13, 2016 | 63.64 | 64.43 | 63.19 | 63.19 | 38,269 | -1.12(-1.74%) |
Jun 10, 2016 | 65.00 | 65.20 | 64.21 | 64.31 | 40,280 | -2.41(-3.61%) |
Jun 09, 2016 | 66.25 | 66.72 | 66.16 | 66.72 | 37,739 | -1.08(-1.59%) |
Jun 08, 2016 | 67.79 | 68.11 | 67.37 | 67.80 | 43,178 | -0.06(-0.09%) |
Jun 07, 2016 | 68.50 | 68.50 | 67.86 | 67.86 | 41,181 | +0.46(+0.68%) |
Jun 06, 2016 | 67.45 | 67.78 | 67.16 | 67.40 | 40,934 | +0.17(+0.25%) |
Jun 03, 2016 | 67.11 | 67.51 | 66.47 | 67.23 | 36,592 | -0.77(-1.13%) |
Jun 02, 2016 | 67.46 | 68.00 | 67.31 | 68.00 | 18,410 | +0.48(+0.71%) |
Jun 01, 2016 | 67.37 | 67.55 | 67.12 | 67.52 | 31,520 | -0.70(-1.02%) |
May 31, 2016 | 68.73 | 68.95 | 67.99 | 68.22 | 53,880 | +0.66(+0.98%) |
May 27, 2016 | 67.56 | 67.56 | 67.56 | 0 | -0.33(-0.49%) | |
May 26, 2016 | 68.61 | 68.66 | 67.80 | 67.89 | 21,814 | +0.71(+1.06%) |
May 25, 2016 | 66.60 | 67.20 | 66.60 | 67.18 | 14,446 | +1.96(+3.01%) |
May 24, 2016 | 64.50 | 65.22 | 64.46 | 65.22 | 70,270 | +1.15(+1.79%) |
May 23, 2016 | 63.27 | 64.07 | 63.22 | 64.07 | 38,343 | -0.61(-0.94%) |
May 20, 2016 | 64.22 | 64.89 | 64.20 | 64.68 | 17,362 | +1.69(+2.68%) |
May 19, 2016 | 64.66 | 64.80 | 62.99 | 62.99 | 38,036 | -1.57(-2.44%) |
May 18, 2016 | 64.16 | 65.27 | 64.00 | 64.56 | 23,577 | -0.72(-1.11%) |
May 17, 2016 | 65.54 | 65.62 | 64.75 | 65.29 | 45,289 | -1.35(-2.03%) |
May 16, 2016 | 66.09 | 66.82 | 66.09 | 66.64 | 13,299 | +0.44(+0.66%) |
May 13, 2016 | 66.16 | 66.55 | 65.94 | 66.20 | 18,818 | -0.80(-1.19%) |
May 12, 2016 | 67.96 | 68.00 | 66.66 | 67.00 | 36,826 | -0.42(-0.63%) |
May 11, 2016 | 67.85 | 68.12 | 67.35 | 67.42 | 20,154 | -1.22(-1.77%) |
May 10, 2016 | 68.14 | 68.65 | 68.14 | 68.64 | 25,560 | +0.42(+0.62%) |
May 09, 2016 | 68.51 | 68.61 | 67.85 | 68.22 | 19,366 | +0.22(+0.32%) |
May 06, 2016 | 67.18 | 68.32 | 67.18 | 68.00 | 15,370 | +0.80(+1.19%) |
May 05, 2016 | 67.24 | 67.63 | 67.19 | 67.20 | 17,777 | -0.15(-0.22%) |
May 04, 2016 | 67.73 | 67.90 | 67.23 | 67.35 | 35,820 | -1.38(-2.00%) |
May 03, 2016 | 69.20 | 69.20 | 68.35 | 68.73 | 31,121 | -1.82(-2.58%) |
May 02, 2016 | 70.30 | 70.55 | 69.97 | 70.55 | 25,580 | +0.79(+1.13%) |
Apr 29, 2016 | 70.14 | 70.29 | 69.36 | 69.76 | 37,935 | -0.81(-1.15%) |
Apr 28, 2016 | 70.79 | 71.40 | 70.55 | 70.58 | 18,392 | -0.73(-1.03%) |
Apr 27, 2016 | 70.41 | 71.48 | 70.41 | 71.31 | 13,987 | -0.04(-0.06%) |
Apr 26, 2016 | 71.37 | 71.48 | 70.91 | 71.35 | 21,835 | +0.63(+0.89%) |
Apr 25, 2016 | 70.60 | 71.03 | 70.20 | 70.72 | 64,072 | -0.13(-0.18%) |
Apr 22, 2016 | 70.14 | 71.20 | 70.09 | 70.85 | 74,529 | -3.63(-4.87%) |
Apr 21, 2016 | 75.68 | 75.68 | 74.44 | 74.48 | 47,656 | -0.16(-0.21%) |
Apr 20, 2016 | 74.86 | 75.22 | 74.50 | 74.64 | 20,712 | +0.11(+0.14%) |
Apr 19, 2016 | 74.04 | 75.01 | 74.02 | 74.53 | 45,238 | +2.53(+3.51%) |
Apr 18, 2016 | 70.86 | 72.23 | 70.86 | 72.00 | 26,305 | +1.64(+2.33%) |
Apr 15, 2016 | 70.91 | 71.06 | 70.35 | 70.36 | 27,186 | -1.59(-2.21%) |
Apr 14, 2016 | 71.69 | 72.00 | 71.50 | 71.95 | 68,261 | +0.51(+0.71%) |
Apr 13, 2016 | 71.41 | 71.75 | 71.21 | 71.44 | 30,617 | +1.28(+1.82%) |
Apr 12, 2016 | 69.26 | 70.16 | 68.72 | 70.16 | 49,663 | +1.24(+1.80%) |
Apr 11, 2016 | 69.20 | 69.65 | 68.92 | 68.92 | 86,945 | +1.06(+1.56%) |
Apr 08, 2016 | 67.89 | 68.43 | 67.86 | 67.86 | 82,278 | +0.00(+0.00%) |
Apr 07, 2016 | 67.96 | 68.16 | 67.40 | 67.86 | 71,501 | -3.76(-5.25%) |
Apr 06, 2016 | 70.86 | 72.06 | 70.56 | 71.62 | 44,440 | -0.58(-0.80%) |
Apr 05, 2016 | 72.22 | 72.64 | 71.85 | 72.20 | 80,284 | -2.41(-3.23%) |
Apr 04, 2016 | 75.00 | 75.16 | 74.27 | 74.61 | 42,688 | -0.95(-1.25%) |
Apr 01, 2016 | 75.27 | 75.60 | 74.55 | 75.56 | 15,569 | -1.27(-1.66%) |
Mar 31, 2016 | 76.40 | 76.92 | 76.40 | 76.83 | 14,932 | -0.17(-0.22%) |
Mar 30, 2016 | 77.06 | 77.63 | 76.71 | 77.00 | 18,168 | +1.67(+2.22%) |
Mar 29, 2016 | 73.58 | 75.60 | 73.42 | 75.33 | 29,631 | +1.15(+1.55%) |
Mar 28, 2016 | 74.65 | 75.36 | 73.87 | 74.18 | 19,770 | +0.31(+0.42%) |
Mar 24, 2016 | 73.87 | 73.87 | 73.87 | 0 | -1.14(-1.52%) | |
Mar 23, 2016 | 75.41 | 75.41 | 74.86 | 75.01 | 25,113 | +0.01(+0.01%) |
Mar 22, 2016 | 74.72 | 75.34 | 74.14 | 75.00 | 33,474 | -0.31(-0.41%) |
Mar 21, 2016 | 75.28 | 75.55 | 74.79 | 75.31 | 47,706 | -0.61(-0.80%) |
Mar 18, 2016 | 75.81 | 75.97 | 75.49 | 75.92 | 28,791 | +0.34(+0.45%) |
Mar 17, 2016 | 75.03 | 75.60 | 74.52 | 75.58 | 16,590 | -0.75(-0.98%) |
Mar 16, 2016 | 74.65 | 76.37 | 74.58 | 76.33 | 26,209 | +2.23(+3.01%) |
Mar 15, 2016 | 73.49 | 74.11 | 73.26 | 74.10 | 15,680 | +0.43(+0.59%) |
Mar 14, 2016 | 73.50 | 73.80 | 73.22 | 73.67 | 14,749 | +0.71(+0.97%) |
Mar 11, 2016 | 72.29 | 73.00 | 72.16 | 72.96 | 15,603 | +2.36(+3.34%) |
Mar 10, 2016 | 72.11 | 72.88 | 69.63 | 70.60 | 94,607 | -1.08(-1.51%) |
Mar 09, 2016 | 71.82 | 72.00 | 71.28 | 71.68 | 67,328 | -0.15(-0.21%) |
Mar 08, 2016 | 72.77 | 72.77 | 71.36 | 71.83 | 23,587 | -1.83(-2.48%) |
Mar 07, 2016 | 72.73 | 73.99 | 72.53 | 73.66 | 28,848 | +0.04(+0.05%) |
Mar 04, 2016 | 73.94 | 74.25 | 73.51 | 73.62 | 25,889 | +0.45(+0.62%) |
Mar 03, 2016 | 72.80 | 73.26 | 72.72 | 73.17 | 54,211 | +1.18(+1.64%) |
Mar 02, 2016 | 71.35 | 72.19 | 71.25 | 71.99 | 28,549 | +1.39(+1.97%) |
Mar 01, 2016 | 69.83 | 70.90 | 69.50 | 70.60 | 28,301 | +2.63(+3.87%) |
Feb 29, 2016 | 68.65 | 68.68 | 67.93 | 67.97 | 29,040 | -0.41(-0.60%) |
Feb 26, 2016 | 68.70 | 68.75 | 68.00 | 68.38 | 15,597 | +0.68(+1.00%) |
Feb 25, 2016 | 67.46 | 67.70 | 66.76 | 67.70 | 20,913 | +0.01(+0.01%) |
Feb 24, 2016 | 66.48 | 68.02 | 65.90 | 67.69 | 31,647 | -1.46(-2.11%) |
Feb 23, 2016 | 69.56 | 69.85 | 69.01 | 69.15 | 16,226 | -1.73(-2.45%) |
Feb 22, 2016 | 70.84 | 71.17 | 70.80 | 70.88 | 31,195 | +0.34(+0.49%) |
Feb 19, 2016 | 70.20 | 70.60 | 69.92 | 70.54 | 11,893 | -0.96(-1.34%) |
Feb 18, 2016 | 72.22 | 72.25 | 71.50 | 71.50 | 12,846 | -1.12(-1.54%) |
Feb 17, 2016 | 71.67 | 72.70 | 71.67 | 72.62 | 19,499 | +2.53(+3.61%) |
Feb 16, 2016 | 69.41 | 70.09 | 68.75 | 70.09 | 17,821 | +1.93(+2.84%) |
Feb 12, 2016 | 68.16 | 68.16 | 68.16 | 0 | +0.76(+1.12%) | |
Feb 11, 2016 | 67.18 | 67.92 | 66.85 | 67.40 | 32,185 | +1.07(+1.61%) |
Feb 10, 2016 | 66.86 | 67.15 | 66.16 | 66.33 | 21,817 | +0.30(+0.45%) |
Feb 09, 2016 | 65.22 | 67.25 | 65.22 | 66.03 | 186,133 | -0.33(-0.50%) |
Feb 08, 2016 | 66.35 | 66.80 | 65.78 | 66.36 | 43,090 | -1.54(-2.27%) |
Feb 05, 2016 | 69.12 | 69.35 | 67.75 | 67.90 | 40,678 | -0.64(-0.93%) |
Feb 04, 2016 | 66.95 | 68.70 | 66.72 | 68.54 | 65,681 | -2.17(-3.07%) |
Feb 03, 2016 | 70.45 | 71.04 | 69.11 | 70.71 | 43,726 | +2.69(+3.95%) |
Feb 02, 2016 | 69.47 | 69.51 | 68.01 | 68.02 | 22,461 | -2.00(-2.86%) |
Feb 01, 2016 | 68.53 | 70.02 | 68.29 | 70.02 | 28,716 | -0.02(-0.03%) |
Jan 29, 2016 | 69.17 | 70.05 | 69.00 | 70.04 | 23,847 | -0.46(-0.65%) |
Jan 28, 2016 | 71.04 | 71.10 | 69.60 | 70.50 | 23,998 | -0.27(-0.38%) |
Jan 27, 2016 | 71.04 | 71.92 | 70.62 | 70.77 | 24,649 | +0.00(+0.00%) |
Jan 26, 2016 | 69.89 | 71.02 | 69.89 | 70.77 | 25,176 | +0.25(+0.35%) |
Jan 25, 2016 | 70.39 | 70.83 | 69.87 | 70.52 | 19,382 | -1.24(-1.73%) |
Jan 22, 2016 | 72.30 | 72.59 | 71.49 | 71.76 | 20,124 | +0.60(+0.84%) |
Jan 21, 2016 | 70.84 | 71.96 | 70.00 | 71.16 | 15,582 | +0.86(+1.22%) |
Jan 20, 2016 | 70.18 | 70.50 | 68.50 | 70.30 | 67,407 | -1.11(-1.55%) |
Jan 19, 2016 | 71.47 | 72.19 | 70.79 | 71.41 | 44,149 | +1.44(+2.06%) |
Jan 15, 2016 | 69.97 | 69.97 | 69.97 | 0 | -2.86(-3.93%) | |
Jan 14, 2016 | 71.94 | 72.86 | 70.91 | 72.83 | 39,840 | +0.08(+0.11%) |
Jan 13, 2016 | 74.86 | 74.98 | 72.31 | 72.75 | 28,335 | -3.25(-4.28%) |
Jan 12, 2016 | 75.78 | 76.00 | 74.82 | 76.00 | 27,737 | +1.28(+1.71%) |
Jan 11, 2016 | 75.49 | 75.53 | 74.01 | 74.72 | 21,728 | +1.39(+1.90%) |
Jan 08, 2016 | 75.78 | 75.90 | 73.33 | 73.33 | 31,628 | -0.93(-1.25%) |
Jan 07, 2016 | 74.48 | 75.08 | 73.92 | 74.26 | 54,452 | -2.69(-3.50%) |
Jan 06, 2016 | 76.21 | 77.30 | 76.16 | 76.95 | 32,458 | -2.64(-3.32%) |
Jan 05, 2016 | 79.88 | 79.88 | 78.56 | 79.59 | 43,180 | -0.83(-1.03%) |
Jan 04, 2016 | 80.61 | 80.62 | 79.05 | 80.42 | 34,160 | -3.23(-3.87%) |
Dec 31, 2015 | 83.65 | 83.65 | 83.65 | 0 | -0.56(-0.67%) | |
Dec 30, 2015 | 84.91 | 84.91 | 84.08 | 84.22 | 15,547 | -1.66(-1.94%) |
Dec 29, 2015 | 85.46 | 85.89 | 85.30 | 85.88 | 33,156 | +0.84(+0.99%) |
Dec 28, 2015 | 85.44 | 85.44 | 84.59 | 85.04 | 14,498 | -0.69(-0.80%) |
Dec 24, 2015 | 85.73 | 85.73 | 85.73 | 0 | +0.34(+0.40%) | |
Dec 23, 2015 | 84.75 | 85.39 | 84.60 | 85.39 | 60,611 | +1.28(+1.52%) |
Dec 22, 2015 | 83.49 | 84.50 | 83.13 | 84.11 | 35,281 | +0.63(+0.75%) |
Dec 21, 2015 | 84.50 | 84.53 | 82.62 | 83.48 | 47,984 | +0.69(+0.83%) |
Dec 18, 2015 | 83.38 | 83.38 | 82.65 | 82.79 | 28,906 | -1.96(-2.31%) |
Dec 17, 2015 | 85.89 | 85.89 | 84.45 | 84.75 | 37,647 | -0.14(-0.16%) |
Dec 16, 2015 | 83.68 | 85.03 | 83.10 | 84.89 | 30,180 | +2.59(+3.15%) |
Dec 15, 2015 | 82.79 | 83.09 | 82.00 | 82.30 | 24,813 | +0.96(+1.18%) |
Dec 14, 2015 | 81.97 | 82.07 | 80.11 | 81.34 | 52,919 | -0.11(-0.14%) |
Dec 11, 2015 | 82.18 | 82.65 | 81.35 | 81.45 | 52,675 | -2.95(-3.50%) |
Dec 10, 2015 | 85.00 | 85.00 | 84.32 | 84.40 | 22,776 | +0.19(+0.23%) |
Dec 09, 2015 | 84.71 | 85.54 | 83.58 | 84.21 | 24,163 | -0.39(-0.46%) |
Dec 08, 2015 | 84.31 | 84.82 | 83.64 | 84.60 | 42,138 | -1.85(-2.14%) |
Dec 07, 2015 | 87.16 | 87.22 | 86.30 | 86.45 | 35,346 | +0.05(+0.06%) |
Dec 04, 2015 | 84.74 | 86.74 | 84.68 | 86.40 | 22,110 | +1.20(+1.41%) |
Dec 03, 2015 | 86.23 | 86.58 | 84.60 | 85.20 | 51,597 | -1.81(-2.08%) |
Dec 02, 2015 | 87.78 | 88.55 | 86.90 | 87.01 | 20,443 | -1.80(-2.03%) |
Dec 01, 2015 | 89.49 | 89.49 | 88.27 | 88.81 | 33,078 | -0.47(-0.53%) |
Nov 30, 2015 | 88.99 | 89.65 | 88.77 | 89.28 | 20,171 | +2.13(+2.45%) |
Nov 27, 2015 | 86.83 | 87.50 | 86.83 | 87.15 | 14,691 | +2.90(+3.44%) |
Nov 25, 2015 | 84.25 | 84.25 | 84.25 | 0 | +0.17(+0.20%) | |
Nov 24, 2015 | 83.57 | 84.08 | 83.38 | 84.08 | 12,598 | -0.92(-1.08%) |
Nov 23, 2015 | 85.05 | 85.00 | 83,224 | +1.04(+1.24%) | ||
Nov 20, 2015 | 84.92 | 84.92 | 83.96 | 83.96 | 16,641 | -0.28(-0.33%) |
Nov 19, 2015 | 84.09 | 84.64 | 84.06 | 84.24 | 21,312 | +0.36(+0.43%) |
Nov 18, 2015 | 83.73 | 83.92 | 82.90 | 83.88 | 29,982 | +2.05(+2.51%) |
Nov 17, 2015 | 82.40 | 82.65 | 81.83 | 81.83 | 11,525 | -0.16(-0.20%) |
Nov 16, 2015 | 81.41 | 81.99 | 81.23 | 81.99 | 18,939 | +0.62(+0.76%) |
Nov 13, 2015 | 82.19 | 82.40 | 81.00 | 81.37 | 16,726 | -1.36(-1.64%) |
Nov 12, 2015 | 82.32 | 83.24 | 82.00 | 82.73 | 10,785 | -0.99(-1.18%) |
Nov 11, 2015 | 84.11 | 84.37 | 83.59 | 83.72 | 8,050 | -1.22(-1.44%) |
Nov 10, 2015 | 84.40 | 84.94 | 84.13 | 84.94 | 9,370 | +0.96(+1.14%) |
Nov 09, 2015 | 85.16 | 85.23 | 83.59 | 83.98 | 27,683 | -1.82(-2.12%) |
Nov 06, 2015 | 85.81 | 86.06 | 85.14 | 85.80 | 23,905 | +0.69(+0.81%) |
Nov 05, 2015 | 85.17 | 85.40 | 84.55 | 85.11 | 18,002 | +0.59(+0.70%) |
Nov 04, 2015 | 84.45 | 84.69 | 84.04 | 84.52 | 27,501 | -2.33(-2.68%) |
Nov 03, 2015 | 85.75 | 87.26 | 85.75 | 86.85 | 21,555 | -1.26(-1.43%) |
Nov 02, 2015 | 88.04 | 88.33 | 87.76 | 88.11 | 25,210 | +1.20(+1.38%) |
Oct 30, 2015 | 86.51 | 87.25 | 86.49 | 86.91 | 14,083 | +0.61(+0.71%) |
Oct 29, 2015 | 86.21 | 86.45 | 85.70 | 86.30 | 195,214 | -0.49(-0.56%) |
Oct 28, 2015 | 86.72 | 87.50 | 85.58 | 86.79 | 32,864 | +0.55(+0.64%) |
Oct 27, 2015 | 86.86 | 87.00 | 86.11 | 86.24 | 22,609 | -0.41(-0.47%) |
Oct 26, 2015 | 87.14 | 87.14 | 86.10 | 86.65 | 18,317 | -0.04(-0.05%) |
Oct 23, 2015 | 87.57 | 87.81 | 86.33 | 86.69 | 42,480 | +1.53(+1.80%) |
Oct 22, 2015 | 84.42 | 85.40 | 84.42 | 85.16 | 57,155 | +1.98(+2.38%) |
Oct 21, 2015 | 84.06 | 84.20 | 83.15 | 83.18 | 52,159 | +1.17(+1.43%) |
Oct 20, 2015 | 82.24 | 82.55 | 82.01 | 82.01 | 24,124 | -0.31(-0.38%) |
Oct 19, 2015 | 82.52 | 82.60 | 82.12 | 82.32 | 26,323 | -0.06(-0.07%) |
Oct 16, 2015 | 82.11 | 82.53 | 81.93 | 82.38 | 16,437 | -1.19(-1.43%) |
Oct 15, 2015 | 82.91 | 83.67 | 82.65 | 83.57 | 25,445 | +1.50(+1.82%) |
Oct 14, 2015 | 83.23 | 83.45 | 81.79 | 82.07 | 33,069 | -0.01(-0.01%) |
Oct 13, 2015 | 81.26 | 82.79 | 81.26 | 82.08 | 32,524 | -1.86(-2.22%) |
Oct 12, 2015 | 83.64 | 83.94 | 83.25 | 83.94 | 39,241 | +1.61(+1.96%) |
Oct 09, 2015 | 82.35 | 82.55 | 81.77 | 82.33 | 113,969 | +1.35(+1.67%) |
Oct 08, 2015 | 79.46 | 80.98 | 79.41 | 80.98 | 34,797 | +1.39(+1.75%) |
Oct 07, 2015 | 79.82 | 79.95 | 78.38 | 79.59 | 84,972 | +2.44(+3.16%) |
Oct 06, 2015 | 76.69 | 77.25 | 76.38 | 77.15 | 59,249 | +2.15(+2.87%) |
Oct 05, 2015 | 74.56 | 75.00 | 74.42 | 75.00 | 33,706 | +1.40(+1.90%) |
Oct 02, 2015 | 71.45 | 73.60 | 71.35 | 73.60 | 14,485 | +0.81(+1.11%) |
Oct 01, 2015 | 73.14 | 73.22 | 71.54 | 72.79 | 34,890 | -0.06(-0.08%) |
Sep 30, 2015 | 72.91 | 73.09 | 71.95 | 72.85 | 40,299 | +1.28(+1.79%) |
Sep 29, 2015 | 71.21 | 71.67 | 70.85 | 71.57 | 38,818 | +0.45(+0.63%) |
Sep 28, 2015 | 71.15 | 71.61 | 70.58 | 71.12 | 105,226 | -2.00(-2.74%) |
Sep 25, 2015 | 73.36 | 73.86 | 72.65 | 73.12 | 41,883 | +0.10(+0.14%) |
Sep 24, 2015 | 71.51 | 73.40 | 70.85 | 73.02 | 109,747 | -1.37(-1.84%) |
Sep 23, 2015 | 74.70 | 75.08 | 73.70 | 74.39 | 43,891 | +0.09(+0.12%) |
Sep 22, 2015 | 74.97 | 75.44 | 73.60 | 74.30 | 88,772 | -5.38(-6.75%) |
Sep 21, 2015 | 79.69 | 80.39 | 79.25 | 79.68 | 22,167 | -2.15(-2.63%) |
Sep 18, 2015 | 82.08 | 83.05 | 81.80 | 81.83 | 26,291 | -3.86(-4.51%) |
Sep 17, 2015 | 85.21 | 86.75 | 85.21 | 85.69 | 32,873 | +0.29(+0.34%) |
Sep 16, 2015 | 84.71 | 85.47 | 84.50 | 85.40 | 22,719 | +0.20(+0.23%) |
Sep 15, 2015 | 85.15 | 85.55 | 84.57 | 85.20 | 43,647 | +1.45(+1.73%) |
Sep 14, 2015 | 83.66 | 84.08 | 83.39 | 83.75 | 11,739 | -0.30(-0.36%) |
Sep 11, 2015 | 83.28 | 84.05 | 83.28 | 84.05 | 20,371 | +0.60(+0.72%) |
Sep 10, 2015 | 82.87 | 83.85 | 82.80 | 83.45 | 82,487 | +2.07(+2.54%) |
Sep 09, 2015 | 84.12 | 84.12 | 81.38 | 81.38 | 158,122 | -0.92(-1.12%) |
Sep 08, 2015 | 82.31 | 82.57 | 81.73 | 82.30 | 57,616 | +3.57(+4.53%) |
Sep 04, 2015 | 78.73 | 78.73 | 78.73 | 0 | -1.07(-1.34%) | |
Sep 03, 2015 | 79.92 | 80.73 | 79.42 | 79.80 | 29,841 | +1.18(+1.50%) |
Sep 02, 2015 | 78.74 | 78.77 | 77.94 | 78.62 | 62,398 | +0.25(+0.32%) |