Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 82.49 | 84.01 | 82.06 | 83.35 | 624,925 | +1.36(+1.66%) |
Sep 29, 2016 | 83.11 | 83.64 | 81.95 | 81.99 | 759,278 | -1.58(-1.89%) |
Sep 28, 2016 | 84.67 | 85.22 | 82.56 | 83.57 | 1,604,321 | -1.78(-2.09%) |
Sep 27, 2016 | 87.17 | 87.48 | 85.05 | 85.35 | 1,211,916 | -3.01(-3.40%) |
Sep 26, 2016 | 88.52 | 89.21 | 88.27 | 88.36 | 375,309 | -0.38(-0.43%) |
Sep 23, 2016 | 87.91 | 89.06 | 87.66 | 88.74 | 504,455 | +1.23(+1.41%) |
Sep 22, 2016 | 86.39 | 87.60 | 86.33 | 87.51 | 285,227 | +1.26(+1.46%) |
Sep 21, 2016 | 85.59 | 86.60 | 85.15 | 86.25 | 280,215 | +0.60(+0.70%) |
Sep 20, 2016 | 86.55 | 86.80 | 85.29 | 85.65 | 339,996 | -0.44(-0.51%) |
Sep 19, 2016 | 86.26 | 86.74 | 85.30 | 86.09 | 339,047 | -0.22(-0.25%) |
Sep 16, 2016 | 85.81 | 86.86 | 85.45 | 86.31 | 712,576 | +0.72(+0.84%) |
Sep 15, 2016 | 84.89 | 85.98 | 84.87 | 85.59 | 355,438 | +0.49(+0.57%) |
Sep 14, 2016 | 84.88 | 86.18 | 84.52 | 85.10 | 437,779 | +0.43(+0.50%) |
Sep 13, 2016 | 83.35 | 85.21 | 83.35 | 84.68 | 648,944 | +0.50(+0.60%) |
Sep 12, 2016 | 84.03 | 84.20 | 82.64 | 84.17 | 804,030 | +0.15(+0.18%) |
Sep 09, 2016 | 84.73 | 85.08 | 83.84 | 84.02 | 733,242 | -1.15(-1.35%) |
Sep 08, 2016 | 87.77 | 87.77 | 85.14 | 85.17 | 546,944 | -2.62(-2.99%) |
Sep 07, 2016 | 88.00 | 88.40 | 86.88 | 87.79 | 338,323 | +0.05(+0.06%) |
Sep 06, 2016 | 88.15 | 89.17 | 87.25 | 87.74 | 465,803 | -0.47(-0.53%) |
Sep 02, 2016 | 86.62 | 88.21 | 88.21 | 88.21 | 448,307 | +1.59(+1.84%) |
Sep 01, 2016 | 86.70 | 87.46 | 85.73 | 86.62 | 443,175 | +0.21(+0.24%) |
Aug 31, 2016 | 86.44 | 86.59 | 85.67 | 86.41 | 370,422 | +0.18(+0.21%) |
Aug 30, 2016 | 86.54 | 86.54 | 85.64 | 86.23 | 304,582 | -0.27(-0.31%) |
Aug 29, 2016 | 84.95 | 86.56 | 84.95 | 86.50 | 416,362 | +1.30(+1.53%) |
Aug 26, 2016 | 86.01 | 86.27 | 84.65 | 85.20 | 285,946 | -0.74(-0.86%) |
Aug 25, 2016 | 85.64 | 85.95 | 84.52 | 85.94 | 238,211 | +0.11(+0.13%) |
Aug 24, 2016 | 86.31 | 86.56 | 85.60 | 85.82 | 488,590 | -0.23(-0.26%) |
Aug 23, 2016 | 86.05 | 86.58 | 85.36 | 86.05 | 390,611 | +0.31(+0.36%) |
Aug 22, 2016 | 85.55 | 85.74 | 84.98 | 85.74 | 311,666 | +0.31(+0.37%) |
Aug 19, 2016 | 85.82 | 85.82 | 84.98 | 85.42 | 297,710 | -0.40(-0.47%) |
Aug 18, 2016 | 85.32 | 85.98 | 84.94 | 85.82 | 242,197 | +0.29(+0.34%) |
Aug 17, 2016 | 85.18 | 85.71 | 84.73 | 85.54 | 377,936 | +0.15(+0.17%) |
Aug 16, 2016 | 85.58 | 85.96 | 85.21 | 85.39 | 331,740 | -0.61(-0.71%) |
Aug 15, 2016 | 85.86 | 86.60 | 85.74 | 86.00 | 396,384 | +0.04(+0.05%) |
Aug 12, 2016 | 86.04 | 86.04 | 85.06 | 85.95 | 468,187 | +0.13(+0.15%) |
Aug 11, 2016 | 85.05 | 86.19 | 85.05 | 85.82 | 528,840 | +0.74(+0.88%) |
Aug 10, 2016 | 85.43 | 85.90 | 83.99 | 85.08 | 534,534 | -0.14(-0.16%) |
Aug 09, 2016 | 83.90 | 85.88 | 83.42 | 85.22 | 701,833 | +1.33(+1.58%) |
Aug 08, 2016 | 83.97 | 85.47 | 83.60 | 83.89 | 552,241 | +0.14(+0.17%) |
Aug 05, 2016 | 84.29 | 85.03 | 83.70 | 83.75 | 831,510 | -0.26(-0.31%) |
Aug 04, 2016 | 82.93 | 85.62 | 82.29 | 84.01 | 3,709,037 | +8.02(+10.56%) |
Aug 03, 2016 | 76.57 | 76.57 | 74.94 | 75.99 | 1,401,296 | -0.68(-0.89%) |
Aug 02, 2016 | 78.08 | 78.33 | 76.13 | 76.68 | 647,750 | -1.88(-2.39%) |
Aug 01, 2016 | 77.09 | 78.69 | 76.65 | 78.56 | 996,682 | +1.99(+2.60%) |
Jul 29, 2016 | 76.77 | 77.44 | 75.60 | 76.56 | 550,612 | -0.45(-0.58%) |
Jul 28, 2016 | 75.51 | 77.77 | 75.51 | 77.01 | 476,433 | +1.26(+1.66%) |
Jul 27, 2016 | 76.88 | 77.39 | 75.09 | 75.76 | 763,598 | -0.58(-0.76%) |
Jul 26, 2016 | 78.62 | 78.88 | 76.22 | 76.34 | 978,314 | -2.83(-3.58%) |
Jul 25, 2016 | 78.82 | 79.39 | 77.91 | 79.17 | 386,247 | +0.29(+0.36%) |
Jul 22, 2016 | 77.33 | 79.31 | 77.33 | 78.88 | 746,279 | +1.59(+2.06%) |
Jul 21, 2016 | 77.25 | 77.52 | 76.76 | 77.29 | 262,113 | +0.09(+0.11%) |
Jul 20, 2016 | 76.44 | 77.70 | 76.16 | 77.20 | 376,285 | +1.05(+1.38%) |
Jul 19, 2016 | 76.40 | 77.08 | 75.72 | 76.16 | 729,007 | -0.61(-0.80%) |
Jul 18, 2016 | 76.36 | 77.03 | 76.10 | 76.77 | 1,091,016 | +0.57(+0.75%) |
Jul 15, 2016 | 76.72 | 77.23 | 75.95 | 76.20 | 766,644 | -0.16(-0.22%) |
Jul 14, 2016 | 75.97 | 77.00 | 75.89 | 76.36 | 385,155 | +1.01(+1.34%) |
Jul 13, 2016 | 75.26 | 75.79 | 74.88 | 75.35 | 336,167 | +0.18(+0.24%) |
Jul 12, 2016 | 75.86 | 76.06 | 74.83 | 75.17 | 346,707 | -0.69(-0.91%) |
Jul 11, 2016 | 74.72 | 76.60 | 74.56 | 75.86 | 551,400 | +1.14(+1.53%) |
Jul 08, 2016 | 74.88 | 74.57 | 74.36 | 74.72 | 520,039 | +0.15(+0.20%) |
Jul 07, 2016 | 74.96 | 75.21 | 74.19 | 74.57 | 465,221 | +0.08(+0.10%) |
Jul 05, 2016 | 74.30 | 74.71 | 72.45 | 74.49 | 716,171 | +0.13(+0.17%) |
Jul 01, 2016 | 74.52 | 74.36 | 74.36 | 74.36 | 534,061 | -0.06(-0.08%) |
Jun 30, 2016 | 73.63 | 74.49 | 71.89 | 74.42 | 869,249 | +0.84(+1.14%) |
Jun 29, 2016 | 73.13 | 73.68 | 72.77 | 73.58 | 719,861 | +0.96(+1.32%) |
Jun 28, 2016 | 73.54 | 73.83 | 72.22 | 72.62 | 741,290 | -0.27(-0.37%) |
Jun 27, 2016 | 74.26 | 74.44 | 72.42 | 72.89 | 1,139,713 | -1.99(-2.66%) |
Jun 24, 2016 | 73.59 | 75.94 | 73.59 | 74.88 | 1,444,869 | -1.10(-1.45%) |
Jun 23, 2016 | 75.64 | 76.79 | 75.58 | 75.98 | 722,011 | +1.46(+1.95%) |
Jun 22, 2016 | 74.21 | 75.21 | 73.70 | 74.53 | 1,136,187 | +0.73(+0.99%) |
Jun 21, 2016 | 72.07 | 74.18 | 71.59 | 73.80 | 1,193,593 | +2.14(+2.99%) |
Jun 20, 2016 | 72.50 | 73.05 | 71.60 | 71.66 | 607,483 | +0.03(+0.05%) |
Jun 17, 2016 | 71.70 | 71.94 | 70.85 | 71.63 | 565,934 | +0.11(+0.16%) |
Jun 16, 2016 | 71.53 | 71.82 | 70.77 | 71.51 | 751,199 | -0.38(-0.53%) |
Jun 15, 2016 | 72.56 | 72.71 | 71.72 | 71.89 | 574,628 | -0.82(-1.13%) |
Jun 14, 2016 | 72.37 | 73.25 | 72.02 | 72.72 | 744,226 | +0.31(+0.43%) |
Jun 13, 2016 | 73.19 | 73.83 | 72.30 | 72.41 | 691,775 | -1.28(-1.74%) |
Jun 10, 2016 | 74.25 | 74.48 | 73.36 | 73.69 | 549,436 | -0.87(-1.17%) |
Jun 09, 2016 | 74.70 | 75.23 | 74.49 | 74.56 | 546,925 | -0.60(-0.80%) |
Jun 08, 2016 | 73.83 | 75.50 | 73.63 | 75.16 | 722,586 | +1.61(+2.19%) |
Jun 07, 2016 | 74.83 | 74.83 | 73.52 | 73.55 | 814,159 | -1.19(-1.59%) |
Jun 06, 2016 | 74.88 | 74.93 | 74.04 | 74.74 | 659,953 | +0.19(+0.26%) |
Jun 03, 2016 | 75.44 | 75.47 | 74.14 | 74.54 | 781,663 | -0.42(-0.57%) |
Jun 02, 2016 | 74.05 | 75.12 | 74.05 | 74.97 | 840,538 | +0.90(+1.22%) |
Jun 01, 2016 | 73.51 | 74.67 | 73.07 | 74.07 | 736,761 | +0.27(+0.36%) |
May 31, 2016 | 73.48 | 74.11 | 72.81 | 73.80 | 1,161,537 | +0.33(+0.45%) |
May 27, 2016 | 72.67 | 73.47 | 73.47 | 73.47 | 1,228,249 | +1.24(+1.71%) |
May 26, 2016 | 69.94 | 73.58 | 69.90 | 72.23 | 3,307,853 | +3.76(+5.49%) |
May 25, 2016 | 66.13 | 69.69 | 65.89 | 68.47 | 2,839,209 | +3.41(+5.25%) |
May 24, 2016 | 64.64 | 65.40 | 64.12 | 65.06 | 913,956 | +0.76(+1.19%) |
May 23, 2016 | 64.58 | 65.40 | 63.92 | 64.30 | 1,031,057 | -0.08(-0.12%) |
May 20, 2016 | 64.64 | 64.64 | 63.60 | 64.38 | 1,168,216 | +0.18(+0.28%) |
May 19, 2016 | 64.10 | 64.70 | 63.51 | 64.19 | 630,229 | -0.27(-0.41%) |
May 18, 2016 | 63.79 | 65.29 | 63.42 | 64.46 | 1,101,430 | +0.21(+0.32%) |
May 17, 2016 | 65.49 | 66.27 | 63.97 | 64.25 | 1,058,332 | -1.40(-2.13%) |
May 16, 2016 | 64.08 | 65.70 | 63.57 | 65.65 | 1,247,075 | +1.82(+2.85%) |
May 13, 2016 | 65.16 | 65.25 | 63.23 | 63.83 | 1,919,702 | -0.89(-1.37%) |
May 12, 2016 | 62.11 | 65.23 | 61.72 | 64.72 | 6,879,941 | +8.52(+15.17%) |
May 11, 2016 | 59.21 | 59.21 | 55.47 | 56.20 | 4,457,759 | -3.11(-5.24%) |
May 10, 2016 | 59.94 | 60.22 | 58.22 | 59.30 | 1,906,491 | -0.94(-1.56%) |
May 09, 2016 | 59.33 | 60.60 | 58.98 | 60.24 | 1,340,302 | +1.16(+1.97%) |
May 06, 2016 | 58.97 | 59.50 | 57.84 | 59.08 | 1,068,980 | -0.76(-1.27%) |
May 05, 2016 | 59.08 | 60.04 | 58.40 | 59.84 | 1,012,130 | +0.41(+0.70%) |
May 04, 2016 | 58.63 | 59.55 | 58.26 | 59.42 | 1,328,954 | +0.38(+0.64%) |
May 03, 2016 | 59.10 | 59.36 | 58.70 | 59.04 | 514,431 | -0.22(-0.36%) |
May 02, 2016 | 58.69 | 59.46 | 58.52 | 59.26 | 474,914 | +0.98(+1.69%) |
Apr 29, 2016 | 59.03 | 59.59 | 57.95 | 58.28 | 459,270 | -1.12(-1.89%) |
Apr 28, 2016 | 59.23 | 59.70 | 58.93 | 59.40 | 519,946 | -0.22(-0.36%) |
Apr 27, 2016 | 59.04 | 59.83 | 58.97 | 59.61 | 535,064 | +0.11(+0.19%) |
Apr 26, 2016 | 58.31 | 59.60 | 57.93 | 59.50 | 614,978 | +1.46(+2.51%) |
Apr 25, 2016 | 58.13 | 58.46 | 57.82 | 58.04 | 576,296 | -0.20(-0.34%) |
Apr 22, 2016 | 58.35 | 58.60 | 57.72 | 58.24 | 592,111 | -0.32(-0.55%) |
Apr 21, 2016 | 59.02 | 59.02 | 57.73 | 58.56 | 839,049 | -0.35(-0.60%) |
Apr 20, 2016 | 58.97 | 59.31 | 58.36 | 58.91 | 364,754 | +0.08(+0.13%) |
Apr 19, 2016 | 59.60 | 59.76 | 58.77 | 58.84 | 597,606 | -0.41(-0.70%) |
Apr 18, 2016 | 59.08 | 59.79 | 58.26 | 59.25 | 607,921 | +0.19(+0.32%) |
Apr 15, 2016 | 58.53 | 59.21 | 58.16 | 59.06 | 368,030 | +0.24(+0.41%) |
Apr 14, 2016 | 59.01 | 59.31 | 58.56 | 58.82 | 370,711 | -0.08(-0.13%) |
Apr 13, 2016 | 58.42 | 59.21 | 57.97 | 58.90 | 767,953 | +0.74(+1.28%) |
Apr 12, 2016 | 58.13 | 58.28 | 57.16 | 58.15 | 653,923 | -0.15(-0.25%) |
Apr 11, 2016 | 59.19 | 59.53 | 58.07 | 58.30 | 1,142,544 | -0.40(-0.68%) |
Apr 08, 2016 | 58.17 | 59.46 | 57.76 | 58.70 | 1,559,639 | +3.13(+5.64%) |
Apr 07, 2016 | 55.26 | 55.89 | 55.13 | 55.57 | 758,040 | +0.22(+0.41%) |
Apr 06, 2016 | 54.37 | 55.70 | 54.24 | 55.34 | 689,002 | +1.09(+2.00%) |
Apr 05, 2016 | 54.42 | 55.22 | 54.22 | 54.26 | 471,976 | -0.79(-1.44%) |
Apr 04, 2016 | 55.36 | 55.59 | 54.61 | 55.05 | 504,177 | -0.34(-0.61%) |
Apr 01, 2016 | 54.70 | 55.64 | 54.70 | 55.39 | 573,667 | +0.28(+0.52%) |
Mar 31, 2016 | 55.44 | 55.83 | 54.62 | 55.10 | 642,782 | -0.51(-0.92%) |
Mar 30, 2016 | 55.96 | 56.46 | 54.93 | 55.61 | 680,970 | +0.13(+0.23%) |
Mar 29, 2016 | 53.88 | 55.60 | 53.83 | 55.48 | 888,669 | +1.65(+3.06%) |
Mar 28, 2016 | 54.45 | 55.09 | 53.51 | 53.83 | 609,821 | -0.62(-1.14%) |
Mar 24, 2016 | 54.37 | 54.45 | 54.45 | 54.45 | 960,936 | +0.02(+0.03%) |
Mar 23, 2016 | 55.47 | 55.47 | 53.97 | 54.44 | 987,415 | -1.03(-1.85%) |
Mar 22, 2016 | 55.69 | 55.82 | 55.07 | 55.46 | 482,396 | -0.53(-0.94%) |
Mar 21, 2016 | 55.72 | 56.11 | 55.23 | 55.99 | 726,545 | +0.03(+0.06%) |
Mar 18, 2016 | 56.11 | 56.39 | 55.88 | 55.95 | 1,282,024 | +0.01(+0.02%) |
Mar 17, 2016 | 55.70 | 56.71 | 55.18 | 55.95 | 908,028 | +0.13(+0.23%) |
Mar 16, 2016 | 56.51 | 56.70 | 55.37 | 55.82 | 1,437,237 | -1.16(-2.04%) |
Mar 15, 2016 | 58.02 | 58.02 | 56.66 | 56.98 | 776,803 | -0.83(-1.43%) |
Mar 14, 2016 | 56.90 | 58.04 | 56.90 | 57.81 | 1,103,336 | +0.77(+1.35%) |
Mar 11, 2016 | 56.51 | 57.10 | 54.81 | 57.04 | 1,494,402 | +0.94(+1.68%) |
Mar 10, 2016 | 58.65 | 58.81 | 55.49 | 56.10 | 2,253,585 | -2.16(-3.70%) |
Mar 09, 2016 | 59.03 | 59.81 | 57.29 | 58.26 | 2,195,409 | -0.12(-0.21%) |
Mar 08, 2016 | 59.11 | 59.90 | 58.34 | 58.38 | 950,564 | -1.27(-2.13%) |
Mar 07, 2016 | 60.16 | 60.90 | 59.12 | 59.65 | 800,163 | -1.02(-1.68%) |
Mar 04, 2016 | 60.27 | 61.55 | 59.84 | 60.67 | 1,191,906 | +0.64(+1.06%) |
Mar 03, 2016 | 59.75 | 60.18 | 58.76 | 60.03 | 1,498,409 | +0.19(+0.32%) |
Mar 02, 2016 | 59.99 | 60.66 | 59.30 | 59.84 | 1,436,151 | -0.22(-0.36%) |
Mar 01, 2016 | 59.57 | 60.65 | 59.06 | 60.05 | 1,536,461 | +0.74(+1.25%) |
Feb 29, 2016 | 59.78 | 60.64 | 59.21 | 59.31 | 1,465,520 | -0.46(-0.77%) |
Feb 26, 2016 | 59.72 | 60.14 | 58.47 | 59.77 | 1,023,731 | +0.25(+0.42%) |
Feb 25, 2016 | 58.74 | 59.63 | 58.27 | 59.52 | 1,128,759 | +1.14(+1.96%) |
Feb 24, 2016 | 56.73 | 58.75 | 56.26 | 58.38 | 1,293,854 | +0.97(+1.69%) |
Feb 23, 2016 | 55.02 | 58.07 | 54.96 | 57.40 | 2,327,123 | +2.39(+4.34%) |
Feb 22, 2016 | 56.33 | 56.78 | 54.50 | 55.02 | 2,067,804 | -1.35(-2.39%) |
Feb 19, 2016 | 55.38 | 56.83 | 55.17 | 56.37 | 2,017,428 | +0.98(+1.77%) |
Feb 18, 2016 | 54.72 | 56.43 | 53.43 | 55.39 | 9,583,429 | -10.68(-16.16%) |
Feb 17, 2016 | 64.80 | 66.91 | 64.43 | 66.06 | 4,061,225 | +1.73(+2.68%) |
Feb 16, 2016 | 63.90 | 64.85 | 63.57 | 64.34 | 1,026,024 | +1.13(+1.78%) |
Feb 12, 2016 | 62.50 | 63.21 | 63.21 | 63.21 | 768,017 | +2.04(+3.34%) |
Feb 11, 2016 | 61.06 | 61.92 | 60.36 | 61.17 | 698,815 | -0.48(-0.78%) |
Feb 10, 2016 | 62.70 | 63.12 | 61.60 | 61.65 | 715,984 | -0.31(-0.50%) |
Feb 09, 2016 | 62.27 | 62.84 | 60.90 | 61.96 | 1,115,775 | -0.47(-0.76%) |
Feb 08, 2016 | 62.46 | 62.71 | 61.00 | 62.43 | 730,569 | -0.22(-0.36%) |
Feb 05, 2016 | 65.32 | 65.73 | 62.62 | 62.65 | 637,448 | -2.77(-4.24%) |
Feb 04, 2016 | 64.39 | 65.75 | 63.48 | 65.43 | 746,932 | +0.66(+1.02%) |
Feb 03, 2016 | 66.21 | 66.21 | 63.73 | 64.77 | 651,995 | -1.31(-1.99%) |
Feb 02, 2016 | 66.41 | 66.60 | 65.51 | 66.08 | 483,980 | -0.78(-1.17%) |
Feb 01, 2016 | 66.30 | 67.75 | 66.25 | 66.86 | 975,313 | +0.17(+0.26%) |
Jan 29, 2016 | 65.76 | 66.88 | 65.51 | 66.69 | 1,041,321 | +1.04(+1.58%) |
Jan 28, 2016 | 65.23 | 66.08 | 64.16 | 65.65 | 618,808 | +1.11(+1.72%) |
Jan 27, 2016 | 64.95 | 65.68 | 63.70 | 64.54 | 682,907 | -0.79(-1.21%) |
Jan 26, 2016 | 64.99 | 66.05 | 64.62 | 65.33 | 529,906 | +0.43(+0.66%) |
Jan 25, 2016 | 66.31 | 66.56 | 64.48 | 64.90 | 907,872 | -1.89(-2.83%) |
Jan 22, 2016 | 65.28 | 67.21 | 64.92 | 66.79 | 1,224,673 | +2.97(+4.66%) |
Jan 21, 2016 | 63.25 | 64.42 | 62.54 | 63.82 | 877,263 | +0.83(+1.32%) |
Jan 20, 2016 | 63.07 | 64.28 | 61.48 | 62.99 | 1,954,916 | +0.77(+1.24%) |
Jan 19, 2016 | 62.70 | 63.53 | 61.42 | 62.21 | 801,186 | +0.37(+0.60%) |
Jan 15, 2016 | 61.56 | 61.85 | 61.85 | 61.85 | 746,014 | -1.08(-1.72%) |
Jan 14, 2016 | 63.20 | 64.16 | 61.42 | 62.93 | 739,403 | -0.05(-0.08%) |
Jan 13, 2016 | 64.02 | 64.47 | 62.40 | 62.98 | 1,313,538 | -0.45(-0.70%) |
Jan 12, 2016 | 61.72 | 63.56 | 61.43 | 63.43 | 826,254 | +2.34(+3.82%) |
Jan 11, 2016 | 61.56 | 61.92 | 60.25 | 61.09 | 865,031 | -0.13(-0.21%) |
Jan 08, 2016 | 61.08 | 62.03 | 60.41 | 61.22 | 1,167,984 | +0.18(+0.30%) |
Jan 07, 2016 | 62.09 | 62.82 | 61.03 | 61.04 | 742,452 | -2.27(-3.58%) |
Jan 06, 2016 | 62.44 | 63.72 | 62.40 | 63.31 | 1,033,110 | -0.48(-0.75%) |
Jan 05, 2016 | 64.62 | 65.80 | 63.65 | 63.79 | 765,275 | -0.70(-1.08%) |
Jan 04, 2016 | 64.83 | 65.67 | 63.85 | 64.48 | 1,085,320 | -1.41(-2.14%) |
Dec 31, 2015 | 65.95 | 65.89 | 65.89 | 65.89 | 604,797 | -0.15(-0.23%) |
Dec 30, 2015 | 66.54 | 66.94 | 65.95 | 66.05 | 308,956 | -0.99(-1.47%) |
Dec 29, 2015 | 67.00 | 67.73 | 66.30 | 67.03 | 478,557 | +0.40(+0.61%) |
Dec 28, 2015 | 65.87 | 66.68 | 65.34 | 66.63 | 420,637 | +0.67(+1.02%) |
Dec 24, 2015 | 66.06 | 65.96 | 65.96 | 65.96 | 167,643 | -0.15(-0.22%) |
Dec 23, 2015 | 65.81 | 66.48 | 65.53 | 66.11 | 317,761 | +0.25(+0.38%) |
Dec 22, 2015 | 66.16 | 66.99 | 65.14 | 65.86 | 434,145 | -0.58(-0.88%) |
Dec 21, 2015 | 65.36 | 66.93 | 65.03 | 66.44 | 599,615 | +1.71(+2.64%) |
Dec 18, 2015 | 64.33 | 65.35 | 63.39 | 64.73 | 1,540,726 | +0.03(+0.05%) |
Dec 17, 2015 | 66.20 | 66.70 | 64.68 | 64.70 | 1,026,432 | -1.49(-2.25%) |
Dec 16, 2015 | 66.80 | 67.36 | 65.26 | 66.18 | 692,968 | -0.27(-0.41%) |
Dec 15, 2015 | 66.80 | 67.45 | 66.17 | 66.46 | 562,805 | +0.15(+0.23%) |
Dec 14, 2015 | 67.76 | 67.76 | 65.82 | 66.30 | 688,177 | -1.56(-2.30%) |
Dec 11, 2015 | 67.44 | 68.38 | 67.16 | 67.87 | 640,541 | -0.56(-0.82%) |
Dec 10, 2015 | 69.15 | 69.75 | 67.50 | 68.43 | 906,631 | -0.71(-1.03%) |
Dec 09, 2015 | 68.29 | 70.38 | 67.96 | 69.14 | 1,362,996 | +0.35(+0.51%) |
Dec 08, 2015 | 68.01 | 69.13 | 67.94 | 68.79 | 748,707 | +0.59(+0.87%) |
Dec 07, 2015 | 66.93 | 69.16 | 66.29 | 68.19 | 1,492,213 | +1.36(+2.03%) |
Dec 04, 2015 | 64.70 | 67.49 | 64.70 | 66.84 | 1,338,368 | +2.52(+3.92%) |
Dec 03, 2015 | 65.41 | 66.19 | 64.06 | 64.31 | 781,715 | -1.10(-1.67%) |
Dec 02, 2015 | 63.18 | 65.78 | 63.12 | 65.41 | 1,012,669 | +2.38(+3.77%) |
Dec 01, 2015 | 63.76 | 64.06 | 62.93 | 63.03 | 982,209 | -0.41(-0.65%) |
Nov 30, 2015 | 63.61 | 64.09 | 62.96 | 63.44 | 579,206 | -0.60(-0.94%) |
Nov 27, 2015 | 64.00 | 64.67 | 63.97 | 64.04 | 292,565 | -1.10(-1.68%) |
Nov 25, 2015 | 64.62 | 65.13 | 65.13 | 65.13 | 464,433 | +0.75(+1.17%) |
Nov 24, 2015 | 64.28 | 65.53 | 62.96 | 64.38 | 821,527 | -0.40(-0.62%) |
Nov 23, 2015 | 63.07 | 65.35 | 62.99 | 64.78 | 817,755 | +1.51(+2.38%) |
Nov 20, 2015 | 61.84 | 63.51 | 61.63 | 63.28 | 877,904 | +1.47(+2.38%) |
Nov 19, 2015 | 63.94 | 63.94 | 61.21 | 61.80 | 1,200,612 | -1.56(-2.46%) |
Nov 18, 2015 | 62.02 | 63.74 | 60.04 | 63.36 | 2,637,803 | +3.47(+5.80%) |
Nov 17, 2015 | 60.57 | 61.27 | 59.55 | 59.89 | 1,570,533 | -0.44(-0.72%) |
Nov 16, 2015 | 60.15 | 60.74 | 59.74 | 60.32 | 831,781 | +0.27(+0.44%) |
Nov 13, 2015 | 62.11 | 62.36 | 59.67 | 60.06 | 847,442 | -2.63(-4.19%) |
Nov 12, 2015 | 63.26 | 63.58 | 62.48 | 62.69 | 430,644 | -0.66(-1.04%) |
Nov 11, 2015 | 63.12 | 64.11 | 62.46 | 63.34 | 476,518 | +0.45(+0.71%) |
Nov 10, 2015 | 62.11 | 63.07 | 61.48 | 62.90 | 663,455 | +0.50(+0.80%) |
Nov 09, 2015 | 63.73 | 63.96 | 61.87 | 62.40 | 618,034 | -1.09(-1.71%) |
Nov 06, 2015 | 63.42 | 63.73 | 62.41 | 63.49 | 554,937 | +0.80(+1.28%) |
Nov 05, 2015 | 65.03 | 65.23 | 61.65 | 62.69 | 1,585,279 | -2.69(-4.11%) |
Nov 04, 2015 | 66.53 | 66.67 | 65.03 | 65.37 | 423,497 | -0.24(-0.37%) |
Nov 03, 2015 | 65.99 | 66.55 | 65.05 | 65.61 | 435,904 | -0.38(-0.57%) |
Nov 02, 2015 | 64.43 | 66.24 | 63.76 | 65.99 | 839,128 | +2.22(+3.48%) |
Oct 30, 2015 | 65.26 | 65.82 | 63.53 | 63.77 | 654,539 | -1.59(-2.43%) |
Oct 29, 2015 | 66.77 | 66.91 | 65.13 | 65.36 | 578,161 | -1.75(-2.61%) |
Oct 28, 2015 | 64.52 | 67.15 | 64.10 | 67.12 | 680,987 | +2.76(+4.29%) |
Oct 27, 2015 | 65.70 | 65.70 | 63.80 | 64.35 | 474,901 | -1.24(-1.89%) |
Oct 26, 2015 | 63.82 | 65.91 | 63.80 | 65.60 | 560,854 | +1.65(+2.58%) |
Oct 23, 2015 | 64.60 | 64.90 | 63.46 | 63.94 | 864,613 | +0.18(+0.28%) |
Oct 22, 2015 | 65.56 | 65.89 | 63.16 | 63.76 | 1,217,874 | -1.15(-1.77%) |
Oct 21, 2015 | 67.21 | 67.62 | 64.23 | 64.91 | 1,346,810 | -2.95(-4.35%) |
Oct 20, 2015 | 68.45 | 70.34 | 67.67 | 67.86 | 817,680 | +0.33(+0.48%) |
Oct 19, 2015 | 66.16 | 68.53 | 65.94 | 67.54 | 734,789 | +1.64(+2.49%) |
Oct 16, 2015 | 65.22 | 66.20 | 65.06 | 65.89 | 307,041 | +0.68(+1.04%) |
Oct 15, 2015 | 64.64 | 65.27 | 63.96 | 65.22 | 331,941 | +1.02(+1.59%) |
Oct 14, 2015 | 65.59 | 65.97 | 63.90 | 64.20 | 459,908 | -1.27(-1.93%) |
Oct 13, 2015 | 65.52 | 66.90 | 65.34 | 65.47 | 298,773 | -0.07(-0.10%) |
Oct 12, 2015 | 65.98 | 66.38 | 65.33 | 65.54 | 319,117 | -0.70(-1.06%) |
Oct 09, 2015 | 64.70 | 66.30 | 64.57 | 66.24 | 529,950 | +1.39(+2.14%) |
Oct 08, 2015 | 64.12 | 65.58 | 64.06 | 64.85 | 379,948 | +0.22(+0.34%) |
Oct 07, 2015 | 65.05 | 65.72 | 63.79 | 64.63 | 534,993 | -0.93(-1.42%) |
Oct 06, 2015 | 66.90 | 66.93 | 65.35 | 65.56 | 414,522 | -1.26(-1.88%) |
Oct 05, 2015 | 65.93 | 67.12 | 65.39 | 66.82 | 509,707 | +1.14(+1.73%) |
Oct 02, 2015 | 63.17 | 65.70 | 62.65 | 65.68 | 759,295 | +2.05(+3.23%) |