Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 82.73 | 83.16 | 82.12 | 83.02 | 1,949,900 | +0.30(+0.37%) |
Aug 30, 2016 | 84.11 | 84.29 | 82.50 | 82.72 | 2,500,475 | -1.21(-1.44%) |
Aug 29, 2016 | 83.50 | 85.20 | 82.75 | 83.93 | 1,914,372 | +0.47(+0.56%) |
Aug 26, 2016 | 83.10 | 83.76 | 82.52 | 83.46 | 1,899,105 | +0.33(+0.40%) |
Aug 25, 2016 | 82.55 | 83.58 | 82.38 | 83.13 | 1,900,251 | +0.67(+0.81%) |
Aug 24, 2016 | 83.54 | 83.78 | 82.15 | 82.46 | 1,811,619 | -1.06(-1.27%) |
Aug 23, 2016 | 83.94 | 84.41 | 83.15 | 83.52 | 2,844,904 | +0.60(+0.73%) |
Aug 22, 2016 | 82.57 | 83.36 | 82.20 | 82.91 | 1,731,234 | +0.01(+0.01%) |
Aug 19, 2016 | 82.07 | 83.27 | 81.36 | 82.90 | 3,098,860 | +2.01(+2.49%) |
Aug 18, 2016 | 80.51 | 81.04 | 80.07 | 80.89 | 1,859,039 | +0.64(+0.80%) |
Aug 17, 2016 | 79.68 | 80.67 | 79.62 | 80.25 | 2,204,946 | +0.31(+0.39%) |
Aug 16, 2016 | 80.45 | 80.90 | 79.92 | 79.94 | 2,289,774 | -0.78(-0.97%) |
Aug 15, 2016 | 79.33 | 81.28 | 79.27 | 80.72 | 2,387,565 | +1.39(+1.75%) |
Aug 12, 2016 | 79.23 | 80.23 | 78.74 | 79.34 | 2,347,853 | +0.26(+0.33%) |
Aug 11, 2016 | 79.31 | 79.95 | 78.80 | 79.08 | 5,305,363 | -0.20(-0.25%) |
Aug 10, 2016 | 82.79 | 82.90 | 78.40 | 79.27 | 7,919,890 | -3.72(-4.48%) |
Aug 09, 2016 | 82.71 | 83.14 | 82.41 | 82.99 | 1,498,880 | +0.51(+0.61%) |
Aug 08, 2016 | 82.88 | 83.00 | 82.28 | 82.49 | 1,759,590 | -0.47(-0.57%) |
Aug 05, 2016 | 81.84 | 83.00 | 81.62 | 82.96 | 1,694,674 | +1.17(+1.44%) |
Aug 04, 2016 | 80.80 | 81.84 | 80.39 | 81.78 | 2,400,900 | +1.01(+1.26%) |
Aug 03, 2016 | 79.48 | 80.78 | 79.34 | 80.77 | 2,476,159 | +0.94(+1.18%) |
Aug 02, 2016 | 80.61 | 81.04 | 79.14 | 79.83 | 2,512,681 | -0.94(-1.17%) |
Aug 01, 2016 | 80.22 | 80.92 | 79.88 | 80.77 | 1,866,536 | +0.91(+1.14%) |
Jul 29, 2016 | 82.78 | 82.78 | 79.77 | 79.86 | 3,663,912 | -2.94(-3.56%) |
Jul 28, 2016 | 82.68 | 83.45 | 81.49 | 82.81 | 3,174,964 | +1.00(+1.22%) |
Jul 27, 2016 | 82.02 | 82.10 | 80.93 | 81.81 | 3,003,139 | +0.32(+0.39%) |
Jul 26, 2016 | 81.13 | 82.00 | 80.39 | 81.49 | 2,889,337 | +0.85(+1.06%) |
Jul 25, 2016 | 80.12 | 80.69 | 79.75 | 80.64 | 1,456,734 | +0.52(+0.66%) |
Jul 22, 2016 | 79.79 | 80.37 | 79.17 | 80.11 | 1,439,151 | +0.65(+0.82%) |
Jul 21, 2016 | 81.07 | 81.26 | 79.18 | 79.46 | 2,430,775 | -1.68(-2.07%) |
Jul 20, 2016 | 80.07 | 81.40 | 79.59 | 81.14 | 2,851,072 | +1.52(+1.91%) |
Jul 19, 2016 | 78.98 | 80.07 | 78.42 | 79.62 | 1,908,746 | +0.15(+0.19%) |
Jul 18, 2016 | 79.73 | 79.79 | 78.66 | 79.47 | 2,033,493 | +0.69(+0.88%) |
Jul 15, 2016 | 78.46 | 79.03 | 77.96 | 78.78 | 2,061,619 | +0.60(+0.76%) |
Jul 14, 2016 | 79.63 | 79.84 | 78.13 | 78.18 | 2,768,376 | -0.66(-0.84%) |
Jul 13, 2016 | 78.72 | 79.51 | 78.48 | 78.84 | 2,332,679 | +0.34(+0.43%) |
Jul 12, 2016 | 77.63 | 78.56 | 77.40 | 78.50 | 2,652,103 | +1.70(+2.21%) |
Jul 11, 2016 | 76.04 | 77.11 | 75.62 | 76.80 | 2,160,380 | +1.29(+1.71%) |
Jul 08, 2016 | 73.74 | 75.87 | 72.98 | 75.51 | 2,998,065 | +2.53(+3.46%) |
Jul 07, 2016 | 73.10 | 74.03 | 72.53 | 72.98 | 2,056,776 | +0.13(+0.18%) |
Jul 05, 2016 | 73.58 | 73.58 | 72.04 | 72.85 | 2,061,997 | -0.97(-1.31%) |
Jul 01, 2016 | 74.68 | 73.82 | 73.82 | 73.82 | 1,946,566 | -0.96(-1.28%) |
Jun 30, 2016 | 73.67 | 74.78 | 73.11 | 74.78 | 3,198,707 | +1.65(+2.26%) |
Jun 29, 2016 | 73.42 | 74.45 | 72.30 | 73.13 | 4,613,884 | +0.47(+0.65%) |
Jun 28, 2016 | 72.06 | 72.67 | 71.62 | 72.66 | 2,687,349 | +1.52(+2.14%) |
Jun 27, 2016 | 72.37 | 72.80 | 70.41 | 71.13 | 3,380,998 | -2.06(-2.82%) |
Jun 24, 2016 | 73.83 | 76.33 | 73.20 | 73.20 | 6,452,944 | -4.36(-5.62%) |
Jun 23, 2016 | 76.76 | 77.57 | 76.64 | 77.56 | 2,929,654 | +1.36(+1.79%) |
Jun 22, 2016 | 75.14 | 76.40 | 75.04 | 76.20 | 2,782,840 | +0.88(+1.17%) |
Jun 21, 2016 | 75.33 | 75.62 | 74.79 | 75.32 | 1,495,189 | +0.34(+0.45%) |
Jun 20, 2016 | 74.70 | 75.40 | 74.35 | 74.98 | 2,970,632 | +1.24(+1.68%) |
Jun 17, 2016 | 73.40 | 73.75 | 72.72 | 73.74 | 2,655,605 | +0.20(+0.27%) |
Jun 16, 2016 | 72.73 | 73.67 | 72.38 | 73.54 | 1,477,834 | +0.17(+0.23%) |
Jun 15, 2016 | 73.47 | 74.03 | 72.89 | 73.38 | 1,834,964 | +0.45(+0.62%) |
Jun 14, 2016 | 72.66 | 73.17 | 72.25 | 72.92 | 1,661,062 | -0.01(-0.01%) |
Jun 13, 2016 | 72.54 | 73.70 | 72.54 | 72.93 | 1,595,021 | -0.35(-0.47%) |
Jun 10, 2016 | 73.21 | 73.50 | 72.76 | 73.28 | 1,851,614 | -1.12(-1.51%) |
Jun 09, 2016 | 73.54 | 74.45 | 73.06 | 74.40 | 1,769,758 | +0.21(+0.29%) |
Jun 08, 2016 | 73.74 | 74.32 | 73.55 | 74.19 | 1,416,374 | +0.37(+0.51%) |
Jun 07, 2016 | 73.70 | 74.07 | 73.22 | 73.81 | 1,905,264 | +0.58(+0.79%) |
Jun 06, 2016 | 74.04 | 74.22 | 73.08 | 73.23 | 1,704,917 | -0.43(-0.58%) |
Jun 03, 2016 | 73.82 | 73.91 | 73.15 | 73.66 | 1,857,960 | -0.47(-0.63%) |
Jun 02, 2016 | 73.61 | 74.73 | 73.35 | 74.13 | 3,191,386 | +0.44(+0.60%) |
Jun 01, 2016 | 73.16 | 73.78 | 72.70 | 73.69 | 2,479,217 | +0.28(+0.39%) |
May 31, 2016 | 73.24 | 73.61 | 72.70 | 73.40 | 2,904,185 | -0.14(-0.19%) |
May 27, 2016 | 71.98 | 73.55 | 73.55 | 73.55 | 4,214,884 | +1.73(+2.41%) |
May 26, 2016 | 71.30 | 71.97 | 71.16 | 71.82 | 2,177,253 | +0.35(+0.50%) |
May 25, 2016 | 70.56 | 71.63 | 70.20 | 71.46 | 3,329,519 | +1.20(+1.70%) |
May 24, 2016 | 68.79 | 70.54 | 68.71 | 70.27 | 4,052,618 | +2.17(+3.19%) |
May 23, 2016 | 67.94 | 68.56 | 67.50 | 68.09 | 3,649,522 | +0.12(+0.18%) |
May 20, 2016 | 66.72 | 68.25 | 66.50 | 67.97 | 3,943,047 | +2.98(+4.58%) |
May 19, 2016 | 65.29 | 65.64 | 64.70 | 64.99 | 2,054,754 | -0.58(-0.88%) |
May 18, 2016 | 64.93 | 66.27 | 64.67 | 65.57 | 2,633,806 | +0.74(+1.13%) |
May 17, 2016 | 65.28 | 65.51 | 64.64 | 64.83 | 3,786,859 | -0.28(-0.44%) |
May 16, 2016 | 63.99 | 65.51 | 63.82 | 65.12 | 4,643,084 | -0.78(-1.18%) |
May 13, 2016 | 66.24 | 66.46 | 65.78 | 65.90 | 2,427,588 | -0.50(-0.75%) |
May 12, 2016 | 67.22 | 67.39 | 65.67 | 66.39 | 2,631,817 | -0.63(-0.94%) |
May 11, 2016 | 66.85 | 67.45 | 66.76 | 67.02 | 2,158,530 | -0.30(-0.45%) |
May 10, 2016 | 66.43 | 67.35 | 66.08 | 67.32 | 3,109,024 | +1.16(+1.76%) |
May 09, 2016 | 66.48 | 66.83 | 65.88 | 66.16 | 2,753,087 | -0.27(-0.40%) |
May 06, 2016 | 66.34 | 66.74 | 65.80 | 66.43 | 2,654,079 | -0.10(-0.15%) |
May 05, 2016 | 66.52 | 67.22 | 66.30 | 66.52 | 3,240,537 | +0.13(+0.20%) |
May 04, 2016 | 66.85 | 67.58 | 66.14 | 66.39 | 3,899,994 | -0.74(-1.10%) |
May 03, 2016 | 67.13 | 67.46 | 66.80 | 67.13 | 3,751,775 | -0.76(-1.12%) |
May 02, 2016 | 67.72 | 68.41 | 67.17 | 67.89 | 4,197,446 | +0.17(+0.25%) |
Apr 29, 2016 | 68.99 | 69.09 | 67.08 | 67.72 | 5,130,952 | -1.56(-2.25%) |
Apr 28, 2016 | 70.86 | 71.25 | 69.10 | 69.28 | 3,648,704 | -2.49(-3.47%) |
Apr 27, 2016 | 71.22 | 71.94 | 70.65 | 71.77 | 4,269,183 | +0.64(+0.90%) |
Apr 26, 2016 | 71.43 | 72.15 | 70.69 | 71.13 | 3,058,228 | +0.03(+0.04%) |
Apr 25, 2016 | 71.55 | 71.73 | 70.50 | 71.11 | 2,517,890 | -0.38(-0.53%) |
Apr 22, 2016 | 71.59 | 72.52 | 71.00 | 71.49 | 2,507,937 | -0.15(-0.21%) |
Apr 21, 2016 | 73.31 | 74.31 | 71.10 | 71.64 | 4,508,127 | -1.64(-2.24%) |
Apr 20, 2016 | 73.00 | 73.56 | 71.61 | 73.28 | 4,601,844 | -0.09(-0.12%) |
Apr 19, 2016 | 73.13 | 73.63 | 72.50 | 73.37 | 3,305,072 | +0.63(+0.87%) |
Apr 18, 2016 | 72.39 | 73.06 | 71.90 | 72.74 | 3,054,614 | +0.37(+0.51%) |
Apr 15, 2016 | 71.82 | 72.59 | 71.22 | 72.37 | 3,249,977 | +0.03(+0.04%) |
Apr 14, 2016 | 72.38 | 72.95 | 71.55 | 72.34 | 3,116,809 | -1.06(-1.45%) |
Apr 13, 2016 | 72.84 | 73.41 | 72.37 | 73.40 | 2,891,033 | +1.25(+1.73%) |
Apr 12, 2016 | 72.42 | 72.69 | 71.17 | 72.15 | 2,707,428 | +0.02(+0.02%) |
Apr 11, 2016 | 72.94 | 72.95 | 72.06 | 72.14 | 1,839,205 | +0.23(+0.32%) |
Apr 08, 2016 | 72.72 | 73.08 | 71.52 | 71.91 | 1,932,874 | -0.09(-0.12%) |
Apr 07, 2016 | 72.75 | 73.13 | 71.31 | 71.99 | 2,820,590 | -1.24(-1.69%) |
Apr 06, 2016 | 72.28 | 73.30 | 72.03 | 73.23 | 2,467,436 | +0.82(+1.14%) |
Apr 05, 2016 | 72.53 | 73.33 | 72.30 | 72.41 | 2,121,873 | -0.95(-1.29%) |
Apr 04, 2016 | 73.55 | 73.55 | 72.53 | 73.36 | 2,310,826 | -0.15(-0.21%) |
Apr 01, 2016 | 72.93 | 73.70 | 72.41 | 73.51 | 3,281,288 | +0.29(+0.40%) |
Mar 31, 2016 | 72.52 | 73.62 | 71.75 | 73.22 | 4,352,041 | +0.36(+0.50%) |
Mar 30, 2016 | 73.18 | 74.02 | 72.56 | 72.85 | 2,999,540 | +0.22(+0.31%) |
Mar 29, 2016 | 70.14 | 72.73 | 69.80 | 72.63 | 3,721,363 | +2.49(+3.55%) |
Mar 28, 2016 | 70.44 | 70.55 | 69.93 | 70.14 | 1,774,707 | +0.22(+0.32%) |
Mar 24, 2016 | 69.80 | 69.92 | 69.92 | 69.92 | 2,432,970 | -0.43(-0.60%) |
Mar 23, 2016 | 70.78 | 70.92 | 70.31 | 70.35 | 2,268,812 | -0.73(-1.02%) |
Mar 22, 2016 | 70.96 | 71.29 | 70.12 | 71.07 | 1,687,135 | +0.37(+0.53%) |
Mar 21, 2016 | 70.19 | 70.74 | 70.00 | 70.70 | 1,752,806 | +0.30(+0.43%) |
Mar 18, 2016 | 70.53 | 70.92 | 69.88 | 70.40 | 3,016,047 | +0.14(+0.20%) |
Mar 17, 2016 | 69.64 | 70.47 | 68.68 | 70.26 | 3,002,857 | +1.29(+1.86%) |
Mar 16, 2016 | 68.34 | 69.02 | 67.81 | 68.97 | 2,652,941 | +0.58(+0.84%) |
Mar 15, 2016 | 68.31 | 68.68 | 67.84 | 68.40 | 2,648,384 | +0.21(+0.31%) |
Mar 14, 2016 | 67.07 | 68.25 | 66.98 | 68.18 | 1,762,569 | +0.66(+0.98%) |
Mar 11, 2016 | 67.09 | 67.81 | 66.68 | 67.52 | 2,413,346 | +0.83(+1.25%) |
Mar 10, 2016 | 65.71 | 67.33 | 65.44 | 66.68 | 3,351,364 | +1.26(+1.92%) |
Mar 09, 2016 | 65.20 | 65.94 | 64.76 | 65.43 | 1,853,718 | +0.42(+0.64%) |
Mar 08, 2016 | 66.25 | 66.56 | 64.95 | 65.01 | 3,702,502 | -1.51(-2.27%) |
Mar 07, 2016 | 65.39 | 66.55 | 65.23 | 66.52 | 3,370,858 | +0.90(+1.36%) |
Mar 04, 2016 | 66.41 | 66.43 | 65.17 | 65.62 | 1,839,792 | -0.48(-0.72%) |
Mar 03, 2016 | 65.81 | 66.21 | 65.24 | 66.10 | 1,588,101 | +0.28(+0.43%) |
Mar 02, 2016 | 66.51 | 66.51 | 65.18 | 65.81 | 2,742,483 | -0.90(-1.35%) |
Mar 01, 2016 | 64.89 | 67.04 | 64.52 | 66.72 | 3,327,452 | +2.00(+3.10%) |
Feb 29, 2016 | 64.79 | 65.88 | 64.54 | 64.71 | 2,893,265 | -0.45(-0.69%) |
Feb 26, 2016 | 64.32 | 65.47 | 64.00 | 65.16 | 3,387,133 | +1.22(+1.91%) |
Feb 25, 2016 | 62.26 | 63.97 | 62.25 | 63.94 | 3,327,385 | +1.72(+2.77%) |
Feb 24, 2016 | 60.70 | 62.27 | 60.20 | 62.22 | 2,251,841 | +1.10(+1.81%) |
Feb 23, 2016 | 61.55 | 62.11 | 60.87 | 61.12 | 2,212,009 | -0.98(-1.58%) |
Feb 22, 2016 | 61.97 | 63.09 | 61.35 | 62.10 | 4,132,607 | +0.50(+0.82%) |
Feb 19, 2016 | 61.37 | 63.06 | 61.25 | 61.59 | 4,658,355 | +1.77(+2.95%) |
Feb 18, 2016 | 61.41 | 61.41 | 59.79 | 59.83 | 2,955,522 | -1.31(-2.14%) |
Feb 17, 2016 | 60.14 | 61.20 | 59.85 | 61.14 | 3,663,986 | +1.47(+2.47%) |
Feb 16, 2016 | 58.98 | 60.45 | 58.85 | 59.66 | 3,177,861 | +1.35(+2.32%) |
Feb 12, 2016 | 57.30 | 58.31 | 58.31 | 58.31 | 2,321,062 | +1.62(+2.87%) |
Feb 11, 2016 | 56.87 | 57.69 | 55.71 | 56.69 | 4,502,924 | -1.12(-1.94%) |
Feb 10, 2016 | 58.27 | 58.87 | 57.47 | 57.81 | 3,749,706 | -0.09(-0.15%) |
Feb 09, 2016 | 57.45 | 58.62 | 56.67 | 57.90 | 3,345,366 | -0.44(-0.76%) |
Feb 08, 2016 | 60.02 | 60.35 | 57.38 | 58.34 | 2,838,005 | -2.55(-4.19%) |
Feb 05, 2016 | 62.56 | 62.84 | 60.07 | 60.89 | 3,373,462 | -2.21(-3.50%) |
Feb 04, 2016 | 63.00 | 63.62 | 62.30 | 63.10 | 2,498,852 | +0.05(+0.08%) |
Feb 03, 2016 | 62.97 | 63.39 | 61.21 | 63.04 | 3,760,725 | +0.76(+1.22%) |
Feb 02, 2016 | 63.21 | 63.78 | 61.90 | 62.28 | 3,919,407 | -1.83(-2.85%) |
Feb 01, 2016 | 62.86 | 64.72 | 62.73 | 64.11 | 3,083,357 | +0.73(+1.16%) |
Jan 29, 2016 | 61.82 | 63.96 | 61.82 | 63.38 | 4,437,043 | +2.07(+3.37%) |
Jan 28, 2016 | 60.48 | 62.68 | 60.16 | 61.31 | 4,797,263 | +1.72(+2.89%) |
Jan 27, 2016 | 60.74 | 61.08 | 59.36 | 59.59 | 2,671,624 | -1.09(-1.80%) |
Jan 26, 2016 | 60.09 | 60.84 | 59.55 | 60.69 | 2,032,642 | +0.65(+1.09%) |
Jan 25, 2016 | 61.07 | 61.07 | 59.88 | 60.03 | 2,932,127 | -0.64(-1.05%) |
Jan 22, 2016 | 61.40 | 62.20 | 60.18 | 60.67 | 2,589,379 | +0.53(+0.88%) |
Jan 21, 2016 | 61.75 | 61.83 | 59.66 | 60.14 | 4,458,071 | -1.28(-2.08%) |
Jan 20, 2016 | 59.51 | 62.12 | 59.17 | 61.42 | 5,038,583 | +1.86(+3.13%) |
Jan 19, 2016 | 60.98 | 61.53 | 59.11 | 59.56 | 3,298,366 | -0.44(-0.74%) |
Jan 15, 2016 | 61.14 | 60.00 | 60.00 | 60.00 | 6,913,799 | -3.52(-5.55%) |
Jan 14, 2016 | 61.60 | 64.31 | 60.81 | 63.52 | 5,220,651 | +2.53(+4.15%) |
Jan 13, 2016 | 63.22 | 63.83 | 60.74 | 60.99 | 3,541,949 | -2.08(-3.30%) |
Jan 12, 2016 | 64.02 | 64.40 | 62.08 | 63.07 | 2,842,549 | +0.43(+0.69%) |
Jan 11, 2016 | 62.80 | 63.00 | 61.51 | 62.64 | 3,380,441 | +0.41(+0.67%) |
Jan 08, 2016 | 63.90 | 64.06 | 61.29 | 62.22 | 5,364,627 | -1.09(-1.72%) |
Jan 07, 2016 | 63.65 | 64.91 | 63.09 | 63.31 | 3,907,747 | -1.63(-2.52%) |
Jan 06, 2016 | 67.54 | 68.07 | 64.02 | 64.94 | 5,215,797 | -4.05(-5.87%) |
Jan 05, 2016 | 69.00 | 69.35 | 68.02 | 68.99 | 2,165,584 | +0.37(+0.54%) |
Jan 04, 2016 | 68.66 | 69.05 | 67.83 | 68.62 | 2,989,324 | -1.49(-2.13%) |
Dec 31, 2015 | 70.72 | 70.11 | 70.11 | 70.11 | 1,221,075 | -0.66(-0.94%) |
Dec 30, 2015 | 71.29 | 71.71 | 70.42 | 70.78 | 979,013 | -0.51(-0.72%) |
Dec 29, 2015 | 71.08 | 71.77 | 70.42 | 71.29 | 1,516,221 | +0.64(+0.90%) |
Dec 28, 2015 | 70.78 | 70.78 | 69.68 | 70.65 | 1,229,442 | -0.32(-0.45%) |
Dec 24, 2015 | 70.81 | 70.97 | 70.97 | 70.97 | 485,258 | -0.03(-0.04%) |
Dec 23, 2015 | 71.12 | 71.38 | 70.68 | 71.00 | 1,178,707 | +0.20(+0.29%) |
Dec 22, 2015 | 70.18 | 70.85 | 69.07 | 70.79 | 1,683,521 | +1.27(+1.83%) |
Dec 21, 2015 | 68.83 | 69.58 | 68.11 | 69.52 | 1,842,524 | +1.51(+2.22%) |
Dec 18, 2015 | 68.88 | 69.16 | 67.88 | 68.01 | 3,862,077 | -1.47(-2.11%) |
Dec 17, 2015 | 71.06 | 71.32 | 69.44 | 69.48 | 1,740,674 | -1.37(-1.93%) |
Dec 16, 2015 | 71.05 | 71.35 | 69.11 | 70.85 | 2,069,660 | +0.28(+0.40%) |
Dec 15, 2015 | 69.69 | 71.20 | 69.30 | 70.56 | 2,672,765 | +2.09(+3.06%) |
Dec 14, 2015 | 69.81 | 70.08 | 67.69 | 68.47 | 2,210,916 | -1.17(-1.69%) |
Dec 11, 2015 | 69.78 | 70.33 | 69.33 | 69.65 | 2,466,188 | -1.01(-1.42%) |
Dec 10, 2015 | 69.51 | 71.23 | 68.94 | 70.65 | 2,633,732 | +1.51(+2.18%) |
Dec 09, 2015 | 70.82 | 70.98 | 68.69 | 69.14 | 2,710,595 | -1.84(-2.59%) |
Dec 08, 2015 | 69.78 | 71.24 | 68.29 | 70.98 | 5,100,940 | +2.22(+3.22%) |
Dec 07, 2015 | 68.48 | 69.30 | 67.93 | 68.76 | 2,006,305 | +0.45(+0.66%) |
Dec 04, 2015 | 67.43 | 68.64 | 67.20 | 68.31 | 2,591,228 | +1.09(+1.62%) |
Dec 03, 2015 | 69.81 | 70.12 | 66.97 | 67.22 | 2,630,940 | -1.94(-2.81%) |
Dec 02, 2015 | 69.69 | 70.27 | 69.08 | 69.17 | 2,344,121 | -0.83(-1.18%) |
Dec 01, 2015 | 68.86 | 70.01 | 68.78 | 69.99 | 2,368,369 | +1.22(+1.78%) |
Nov 30, 2015 | 68.68 | 69.04 | 67.96 | 68.77 | 1,789,056 | +0.50(+0.73%) |
Nov 27, 2015 | 68.11 | 68.58 | 67.77 | 68.27 | 525,405 | +0.31(+0.45%) |
Nov 25, 2015 | 67.94 | 67.96 | 67.96 | 67.96 | 1,241,387 | -0.01(-0.01%) |
Nov 24, 2015 | 67.66 | 68.33 | 67.26 | 67.97 | 1,651,415 | +0.26(+0.39%) |
Nov 23, 2015 | 68.86 | 69.06 | 67.55 | 67.71 | 2,000,720 | -1.22(-1.77%) |
Nov 20, 2015 | 68.99 | 69.51 | 68.52 | 68.93 | 1,829,472 | +0.40(+0.59%) |
Nov 19, 2015 | 68.93 | 69.18 | 68.17 | 68.52 | 2,417,530 | -0.45(-0.65%) |
Nov 18, 2015 | 68.18 | 69.07 | 67.87 | 68.97 | 1,730,918 | +0.59(+0.86%) |
Nov 17, 2015 | 68.08 | 69.18 | 67.70 | 68.38 | 2,245,079 | +0.31(+0.45%) |
Nov 16, 2015 | 66.24 | 68.16 | 65.97 | 68.08 | 2,334,292 | +1.62(+2.43%) |
Nov 13, 2015 | 66.69 | 67.30 | 66.39 | 66.46 | 3,353,764 | +0.11(+0.17%) |
Nov 12, 2015 | 66.90 | 67.28 | 65.97 | 66.34 | 2,226,698 | -1.21(-1.80%) |
Nov 11, 2015 | 67.34 | 68.21 | 66.77 | 67.56 | 1,636,181 | +0.35(+0.52%) |
Nov 10, 2015 | 67.45 | 68.08 | 66.84 | 67.21 | 2,468,689 | -0.51(-0.75%) |
Nov 09, 2015 | 67.39 | 67.88 | 66.86 | 67.72 | 2,811,288 | +0.09(+0.13%) |
Nov 06, 2015 | 67.78 | 68.12 | 66.67 | 67.63 | 2,686,174 | -0.15(-0.22%) |
Nov 05, 2015 | 67.92 | 68.59 | 66.70 | 67.78 | 3,612,893 | +0.05(+0.08%) |
Nov 04, 2015 | 67.57 | 67.72 | 66.66 | 67.72 | 3,005,436 | +0.59(+0.88%) |
Nov 03, 2015 | 67.37 | 67.43 | 66.41 | 67.13 | 3,218,565 | -0.23(-0.34%) |
Nov 02, 2015 | 67.56 | 67.78 | 66.77 | 67.36 | 3,057,067 | +0.01(+0.01%) |
Oct 30, 2015 | 66.70 | 67.54 | 66.17 | 67.35 | 2,558,987 | +0.66(+0.99%) |
Oct 29, 2015 | 65.97 | 66.83 | 65.67 | 66.70 | 2,714,079 | +0.09(+0.13%) |
Oct 28, 2015 | 66.55 | 67.00 | 65.26 | 66.61 | 4,256,263 | +0.56(+0.85%) |
Oct 27, 2015 | 65.75 | 66.40 | 65.62 | 66.04 | 3,600,688 | +0.03(+0.04%) |
Oct 26, 2015 | 65.17 | 66.04 | 64.58 | 66.02 | 4,001,968 | +0.44(+0.67%) |
Oct 23, 2015 | 65.13 | 65.92 | 64.04 | 65.58 | 6,280,147 | +1.72(+2.70%) |
Oct 22, 2015 | 62.96 | 65.45 | 62.45 | 63.85 | 8,166,065 | +1.60(+2.57%) |
Oct 21, 2015 | 63.76 | 68.03 | 62.00 | 62.25 | 21,272,148 | +0.67(+1.09%) |
Oct 20, 2015 | 58.55 | 63.31 | 58.48 | 61.59 | 6,236,823 | +2.10(+3.53%) |
Oct 19, 2015 | 59.65 | 60.71 | 59.03 | 59.48 | 1,718,041 | -0.56(-0.94%) |
Oct 16, 2015 | 59.35 | 60.13 | 58.53 | 60.05 | 2,496,944 | +0.72(+1.22%) |
Oct 15, 2015 | 59.58 | 60.15 | 58.06 | 59.33 | 2,762,500 | +0.15(+0.25%) |
Oct 14, 2015 | 56.79 | 60.04 | 56.38 | 59.18 | 4,110,169 | +2.34(+4.12%) |
Oct 13, 2015 | 57.86 | 58.38 | 56.79 | 56.84 | 1,931,417 | -1.63(-2.78%) |
Oct 12, 2015 | 58.44 | 58.99 | 58.13 | 58.46 | 896,920 | +0.01(+0.02%) |
Oct 09, 2015 | 58.83 | 59.35 | 58.30 | 58.45 | 1,342,764 | -0.74(-1.25%) |
Oct 08, 2015 | 57.96 | 59.24 | 57.54 | 59.19 | 1,589,580 | +0.66(+1.13%) |
Oct 07, 2015 | 58.03 | 59.02 | 57.25 | 58.53 | 2,865,280 | +1.15(+2.01%) |
Oct 06, 2015 | 57.18 | 57.64 | 56.51 | 57.38 | 2,466,460 | -0.15(-0.26%) |
Oct 05, 2015 | 56.57 | 58.07 | 56.47 | 57.53 | 2,946,708 | -0.23(-0.40%) |
Oct 02, 2015 | 55.70 | 57.79 | 55.60 | 57.76 | 2,629,480 | +1.09(+1.92%) |
Oct 01, 2015 | 57.41 | 58.59 | 55.60 | 56.67 | 3,614,755 | -0.78(-1.36%) |
Sep 30, 2015 | 55.96 | 57.61 | 55.95 | 57.45 | 2,931,814 | +2.17(+3.93%) |
Sep 29, 2015 | 54.57 | 55.85 | 54.22 | 55.28 | 3,563,836 | +0.96(+1.76%) |
Sep 28, 2015 | 55.17 | 55.56 | 54.32 | 54.32 | 2,743,933 | -1.15(-2.08%) |
Sep 25, 2015 | 56.89 | 57.32 | 55.02 | 55.47 | 3,805,806 | -0.27(-0.49%) |
Sep 24, 2015 | 55.48 | 56.19 | 53.82 | 55.75 | 4,954,376 | -0.26(-0.47%) |
Sep 23, 2015 | 57.64 | 57.88 | 55.95 | 56.01 | 3,769,926 | -1.71(-2.97%) |
Sep 22, 2015 | 58.75 | 58.95 | 57.31 | 57.73 | 4,602,008 | -2.14(-3.57%) |
Sep 21, 2015 | 62.90 | 62.90 | 59.30 | 59.86 | 4,095,890 | -2.77(-4.42%) |
Sep 18, 2015 | 62.96 | 63.72 | 62.38 | 62.63 | 2,246,321 | -1.25(-1.95%) |
Sep 17, 2015 | 65.20 | 65.20 | 63.71 | 63.88 | 1,978,901 | -1.86(-2.84%) |
Sep 16, 2015 | 65.07 | 65.89 | 64.72 | 65.75 | 1,293,043 | +0.65(+1.00%) |
Sep 15, 2015 | 64.14 | 65.35 | 63.47 | 65.09 | 1,664,936 | +1.34(+2.10%) |
Sep 14, 2015 | 63.47 | 63.92 | 63.20 | 63.76 | 2,063,238 | +0.59(+0.93%) |
Sep 11, 2015 | 62.37 | 63.23 | 61.82 | 63.17 | 1,732,668 | -0.06(-0.10%) |
Sep 10, 2015 | 62.04 | 64.14 | 61.93 | 63.23 | 2,035,772 | +1.15(+1.86%) |
Sep 09, 2015 | 64.23 | 64.83 | 61.95 | 62.08 | 2,176,634 | -1.79(-2.81%) |
Sep 08, 2015 | 62.61 | 64.14 | 62.61 | 63.87 | 2,081,827 | +2.53(+4.13%) |
Sep 04, 2015 | 61.79 | 61.34 | 61.34 | 61.34 | 2,138,456 | -1.49(-2.38%) |
Sep 03, 2015 | 63.06 | 63.73 | 62.42 | 62.83 | 1,806,919 | +0.57(+0.91%) |
Sep 02, 2015 | 62.15 | 62.29 | 60.98 | 62.27 | 1,380,442 | +1.35(+2.21%) |