Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 80.37 | 81.12 | 77.83 | 80.57 | 160,510 | +0.80(+1.01%) |
Sep 29, 2016 | 80.55 | 80.99 | 79.72 | 79.77 | 88,710 | -1.05(-1.29%) |
Sep 28, 2016 | 81.33 | 81.85 | 80.26 | 80.81 | 78,778 | -0.50(-0.61%) |
Sep 27, 2016 | 80.71 | 81.75 | 80.12 | 81.31 | 82,838 | +0.25(+0.31%) |
Sep 26, 2016 | 81.12 | 82.01 | 78.48 | 81.06 | 116,672 | +0.33(+0.41%) |
Sep 23, 2016 | 80.85 | 81.46 | 80.63 | 80.73 | 76,555 | -0.53(-0.66%) |
Sep 22, 2016 | 81.00 | 82.10 | 80.84 | 81.27 | 138,821 | +0.92(+1.14%) |
Sep 21, 2016 | 79.26 | 80.51 | 78.47 | 80.35 | 138,379 | +1.37(+1.73%) |
Sep 20, 2016 | 80.36 | 80.36 | 78.97 | 78.98 | 73,974 | -1.02(-1.27%) |
Sep 19, 2016 | 79.56 | 81.48 | 79.47 | 80.00 | 90,305 | +0.92(+1.16%) |
Sep 16, 2016 | 79.74 | 80.58 | 78.98 | 79.08 | 347,573 | -0.73(-0.91%) |
Sep 15, 2016 | 80.30 | 81.25 | 79.46 | 79.81 | 173,394 | -0.13(-0.16%) |
Sep 14, 2016 | 81.38 | 81.68 | 79.45 | 79.94 | 348,602 | -1.14(-1.41%) |
Sep 13, 2016 | 81.57 | 82.05 | 80.33 | 81.08 | 128,346 | -1.50(-1.82%) |
Sep 12, 2016 | 81.38 | 82.79 | 80.18 | 82.58 | 178,782 | +1.03(+1.26%) |
Sep 09, 2016 | 85.56 | 86.25 | 81.52 | 81.55 | 155,787 | -4.76(-5.52%) |
Sep 08, 2016 | 87.28 | 88.45 | 86.22 | 86.31 | 138,857 | -1.35(-1.54%) |
Sep 07, 2016 | 87.23 | 87.86 | 86.61 | 87.66 | 171,663 | +0.16(+0.18%) |
Sep 06, 2016 | 88.23 | 88.52 | 86.86 | 87.50 | 136,374 | -0.27(-0.31%) |
Sep 02, 2016 | 86.71 | 87.77 | 87.77 | 87.77 | 155,800 | +1.21(+1.40%) |
Sep 01, 2016 | 86.90 | 87.41 | 85.19 | 86.56 | 168,947 | -0.44(-0.51%) |
Aug 31, 2016 | 88.55 | 89.09 | 85.93 | 87.00 | 172,938 | -1.19(-1.35%) |
Aug 30, 2016 | 88.53 | 89.57 | 88.03 | 88.19 | 311,853 | +0.18(+0.20%) |
Aug 29, 2016 | 85.50 | 88.24 | 85.50 | 88.01 | 409,764 | +2.40(+2.80%) |
Aug 26, 2016 | 86.25 | 86.88 | 84.69 | 85.61 | 187,314 | -0.86(-0.99%) |
Aug 25, 2016 | 85.64 | 86.62 | 85.33 | 86.47 | 164,742 | +0.76(+0.89%) |
Aug 24, 2016 | 85.21 | 88.74 | 84.14 | 85.71 | 584,510 | +1.27(+1.50%) |
Aug 23, 2016 | 81.01 | 85.85 | 80.87 | 84.44 | 677,298 | +6.76(+8.70%) |
Aug 22, 2016 | 75.04 | 79.35 | 74.23 | 77.68 | 528,605 | +2.74(+3.66%) |
Aug 19, 2016 | 74.98 | 76.00 | 73.51 | 74.94 | 144,716 | -0.17(-0.23%) |
Aug 18, 2016 | 75.00 | 76.41 | 74.56 | 75.11 | 233,971 | +0.26(+0.35%) |
Aug 17, 2016 | 74.50 | 75.37 | 74.03 | 74.85 | 155,541 | +0.56(+0.75%) |
Aug 16, 2016 | 75.18 | 75.77 | 74.18 | 74.29 | 93,974 | -0.91(-1.21%) |
Aug 15, 2016 | 74.32 | 75.86 | 74.32 | 75.20 | 108,847 | +0.63(+0.84%) |
Aug 12, 2016 | 75.00 | 75.43 | 73.76 | 74.57 | 143,209 | -0.36(-0.48%) |
Aug 11, 2016 | 75.23 | 75.84 | 74.61 | 74.93 | 126,335 | -0.27(-0.36%) |
Aug 10, 2016 | 74.72 | 75.57 | 74.13 | 75.20 | 67,997 | +0.40(+0.53%) |
Aug 09, 2016 | 74.83 | 75.62 | 74.49 | 74.80 | 73,281 | -0.53(-0.70%) |
Aug 08, 2016 | 75.00 | 75.90 | 74.49 | 75.33 | 59,537 | +0.13(+0.17%) |
Aug 05, 2016 | 74.50 | 75.99 | 74.50 | 75.20 | 79,758 | +0.95(+1.28%) |
Aug 04, 2016 | 74.69 | 75.18 | 73.86 | 74.25 | 72,693 | -0.55(-0.74%) |
Aug 03, 2016 | 75.00 | 75.16 | 74.12 | 74.80 | 82,983 | +0.08(+0.11%) |
Aug 02, 2016 | 74.45 | 75.04 | 73.50 | 74.72 | 101,333 | +0.24(+0.32%) |
Aug 01, 2016 | 74.15 | 74.91 | 73.59 | 74.48 | 145,339 | +0.25(+0.34%) |
Jul 29, 2016 | 75.02 | 75.48 | 74.00 | 74.23 | 216,346 | -1.02(-1.36%) |
Jul 28, 2016 | 74.50 | 76.08 | 74.11 | 75.25 | 177,316 | +0.75(+1.01%) |
Jul 27, 2016 | 75.85 | 76.15 | 73.92 | 74.50 | 136,155 | -0.92(-1.22%) |
Jul 26, 2016 | 74.42 | 75.92 | 73.62 | 75.42 | 163,008 | +1.37(+1.85%) |
Jul 25, 2016 | 73.60 | 74.44 | 73.60 | 74.05 | 106,757 | +0.07(+0.09%) |
Jul 22, 2016 | 73.89 | 74.68 | 73.75 | 73.98 | 143,188 | -0.15(-0.20%) |
Jul 21, 2016 | 74.04 | 74.79 | 73.12 | 74.13 | 197,223 | -0.17(-0.23%) |
Jul 20, 2016 | 74.99 | 76.33 | 74.29 | 74.30 | 264,380 | -0.35(-0.47%) |
Jul 19, 2016 | 75.74 | 75.96 | 73.51 | 74.65 | 179,836 | -0.98(-1.30%) |
Jul 18, 2016 | 75.43 | 76.40 | 73.93 | 75.63 | 127,657 | +0.18(+0.24%) |
Jul 15, 2016 | 74.32 | 75.48 | 72.98 | 75.45 | 137,684 | +1.24(+1.67%) |
Jul 14, 2016 | 76.73 | 77.13 | 74.18 | 74.21 | 193,866 | -2.09(-2.74%) |
Jul 13, 2016 | 76.12 | 76.74 | 75.81 | 76.30 | 381,213 | +0.30(+0.39%) |
Jul 12, 2016 | 75.13 | 76.13 | 74.97 | 76.00 | 313,920 | +0.94(+1.25%) |
Jul 11, 2016 | 72.61 | 75.12 | 72.61 | 75.06 | 294,997 | +2.48(+3.42%) |
Jul 08, 2016 | 71.08 | 73.46 | 70.32 | 72.58 | 234,650 | +2.26(+3.21%) |
Jul 07, 2016 | 69.94 | 70.99 | 69.57 | 70.32 | 213,252 | +2.69(+3.98%) |
Jul 05, 2016 | 67.19 | 68.40 | 66.57 | 67.63 | 279,415 | -0.37(-0.54%) |
Jul 01, 2016 | 66.61 | 68.00 | 68.00 | 68.00 | 309,700 | +1.62(+2.44%) |
Jun 30, 2016 | 65.53 | 67.07 | 65.01 | 66.38 | 189,010 | +1.04(+1.59%) |
Jun 29, 2016 | 64.05 | 65.45 | 63.81 | 65.34 | 202,097 | +2.14(+3.39%) |
Jun 28, 2016 | 61.73 | 63.41 | 61.32 | 63.20 | 156,674 | +2.12(+3.47%) |
Jun 27, 2016 | 64.10 | 64.10 | 60.80 | 61.08 | 212,830 | -3.75(-5.78%) |
Jun 24, 2016 | 63.08 | 65.73 | 62.05 | 64.83 | 445,557 | -0.70(-1.07%) |
Jun 23, 2016 | 64.62 | 65.59 | 64.11 | 65.53 | 246,697 | +1.68(+2.63%) |
Jun 22, 2016 | 64.27 | 64.93 | 63.62 | 63.85 | 143,483 | -0.18(-0.28%) |
Jun 21, 2016 | 63.99 | 64.32 | 63.28 | 64.03 | 188,131 | +0.21(+0.33%) |
Jun 20, 2016 | 64.28 | 65.46 | 63.80 | 63.82 | 249,493 | -0.30(-0.47%) |
Jun 17, 2016 | 64.68 | 65.13 | 63.89 | 64.12 | 227,244 | -0.84(-1.29%) |
Jun 16, 2016 | 64.46 | 65.00 | 64.30 | 64.96 | 148,679 | +0.46(+0.71%) |
Jun 15, 2016 | 64.81 | 65.10 | 64.32 | 64.50 | 182,565 | -0.23(-0.36%) |
Jun 14, 2016 | 65.49 | 65.57 | 64.50 | 64.73 | 189,903 | -0.61(-0.93%) |
Jun 13, 2016 | 65.23 | 66.19 | 64.47 | 65.34 | 175,257 | +0.06(+0.09%) |
Jun 10, 2016 | 64.90 | 65.67 | 64.51 | 65.28 | 175,610 | -0.43(-0.65%) |
Jun 09, 2016 | 65.55 | 66.30 | 64.77 | 65.71 | 280,844 | -0.08(-0.12%) |
Jun 08, 2016 | 64.19 | 66.09 | 63.86 | 65.79 | 408,860 | +1.24(+1.92%) |
Jun 07, 2016 | 65.92 | 66.11 | 64.50 | 64.55 | 354,221 | -1.82(-2.74%) |
Jun 06, 2016 | 69.81 | 69.81 | 66.33 | 66.37 | 302,753 | -3.42(-4.90%) |
Jun 03, 2016 | 68.49 | 71.94 | 67.91 | 69.79 | 621,737 | +2.20(+3.25%) |
Jun 02, 2016 | 76.00 | 76.00 | 65.21 | 67.59 | 1,273,677 | -13.22(-16.36%) |
Jun 01, 2016 | 80.31 | 81.26 | 79.38 | 80.81 | 257,345 | +0.05(+0.06%) |
May 31, 2016 | 82.00 | 82.00 | 80.49 | 80.76 | 149,774 | -0.82(-1.01%) |
May 27, 2016 | 80.43 | 81.58 | 81.58 | 81.58 | 119,000 | +0.90(+1.12%) |
May 26, 2016 | 79.52 | 80.82 | 78.84 | 80.68 | 137,491 | +1.27(+1.60%) |
May 25, 2016 | 80.13 | 81.00 | 78.58 | 79.41 | 220,253 | -0.57(-0.71%) |
May 24, 2016 | 76.09 | 80.37 | 75.52 | 79.98 | 226,222 | +4.29(+5.67%) |
May 23, 2016 | 75.82 | 76.23 | 75.10 | 75.69 | 110,602 | +0.08(+0.11%) |
May 20, 2016 | 73.51 | 75.63 | 73.51 | 75.61 | 87,805 | +2.38(+3.25%) |
May 19, 2016 | 72.16 | 73.48 | 71.69 | 73.23 | 73,090 | +0.79(+1.09%) |
May 18, 2016 | 71.66 | 73.30 | 71.51 | 72.44 | 105,902 | +0.48(+0.67%) |
May 17, 2016 | 72.57 | 73.48 | 71.30 | 71.96 | 101,286 | -0.94(-1.29%) |
May 16, 2016 | 72.72 | 73.89 | 71.12 | 72.90 | 127,467 | +0.09(+0.12%) |
May 13, 2016 | 72.31 | 73.87 | 71.76 | 72.81 | 142,555 | +0.13(+0.18%) |
May 12, 2016 | 72.95 | 73.70 | 71.78 | 72.68 | 150,692 | -0.08(-0.11%) |
May 11, 2016 | 72.54 | 74.34 | 72.54 | 72.76 | 147,971 | +0.08(+0.11%) |
May 10, 2016 | 74.91 | 74.91 | 72.41 | 72.68 | 195,750 | -2.10(-2.81%) |
May 09, 2016 | 74.47 | 75.63 | 72.86 | 74.78 | 204,464 | +0.10(+0.13%) |
May 06, 2016 | 72.65 | 74.73 | 71.71 | 74.68 | 169,339 | +1.58(+2.16%) |
May 05, 2016 | 72.84 | 73.85 | 72.06 | 73.10 | 160,856 | +0.50(+0.69%) |
May 04, 2016 | 72.15 | 73.07 | 71.03 | 72.60 | 181,251 | -0.13(-0.18%) |
May 03, 2016 | 73.24 | 73.68 | 71.90 | 72.73 | 149,671 | -1.07(-1.45%) |
May 02, 2016 | 73.37 | 73.93 | 71.85 | 73.80 | 230,166 | +0.96(+1.32%) |
Apr 29, 2016 | 74.17 | 74.43 | 72.28 | 72.84 | 120,496 | -1.44(-1.94%) |
Apr 28, 2016 | 75.95 | 77.09 | 74.08 | 74.28 | 215,956 | -2.27(-2.97%) |
Apr 27, 2016 | 75.73 | 77.02 | 74.06 | 76.55 | 141,457 | +1.06(+1.40%) |
Apr 26, 2016 | 76.78 | 76.78 | 74.10 | 75.49 | 243,051 | -1.39(-1.81%) |
Apr 25, 2016 | 78.23 | 79.20 | 76.61 | 76.88 | 222,448 | -1.82(-2.31%) |
Apr 22, 2016 | 77.76 | 79.42 | 77.15 | 78.70 | 211,745 | +0.87(+1.12%) |
Apr 21, 2016 | 78.24 | 79.05 | 77.50 | 77.83 | 198,835 | -1.09(-1.38%) |
Apr 20, 2016 | 78.40 | 79.51 | 77.01 | 78.92 | 161,633 | +0.52(+0.66%) |
Apr 19, 2016 | 78.69 | 80.00 | 76.50 | 78.40 | 127,768 | -0.39(-0.49%) |
Apr 18, 2016 | 77.14 | 79.38 | 77.14 | 78.79 | 116,862 | +1.27(+1.64%) |
Apr 15, 2016 | 77.13 | 78.87 | 76.65 | 77.52 | 135,760 | +0.17(+0.22%) |
Apr 14, 2016 | 78.58 | 78.58 | 76.27 | 77.35 | 164,488 | -0.99(-1.26%) |
Apr 13, 2016 | 76.90 | 79.50 | 76.38 | 78.34 | 194,347 | +2.33(+3.07%) |
Apr 12, 2016 | 74.04 | 76.27 | 73.79 | 76.01 | 153,418 | +1.76(+2.37%) |
Apr 11, 2016 | 75.07 | 75.80 | 73.75 | 74.25 | 115,273 | -0.17(-0.23%) |
Apr 08, 2016 | 74.64 | 76.19 | 73.90 | 74.42 | 70,872 | +0.55(+0.74%) |
Apr 07, 2016 | 75.35 | 76.28 | 73.77 | 73.87 | 154,031 | -1.87(-2.47%) |
Apr 06, 2016 | 74.21 | 75.92 | 74.21 | 75.74 | 119,522 | +1.21(+1.62%) |
Apr 05, 2016 | 73.80 | 75.15 | 73.80 | 74.53 | 106,767 | +0.21(+0.28%) |
Apr 04, 2016 | 74.82 | 75.27 | 72.81 | 74.32 | 238,762 | -0.29(-0.39%) |
Apr 01, 2016 | 73.94 | 75.27 | 73.80 | 74.61 | 146,313 | +0.02(+0.03%) |
Mar 31, 2016 | 73.45 | 74.78 | 72.50 | 74.59 | 176,072 | +1.10(+1.50%) |
Mar 30, 2016 | 73.39 | 73.71 | 71.68 | 73.49 | 149,016 | +0.28(+0.38%) |
Mar 29, 2016 | 68.47 | 73.74 | 68.33 | 73.21 | 151,602 | +4.58(+6.67%) |
Mar 28, 2016 | 68.04 | 68.69 | 66.90 | 68.63 | 220,057 | +0.52(+0.76%) |
Mar 24, 2016 | 67.59 | 68.11 | 68.11 | 68.11 | 151,700 | +0.42(+0.62%) |
Mar 23, 2016 | 69.12 | 69.12 | 67.60 | 67.69 | 162,855 | -1.85(-2.66%) |
Mar 22, 2016 | 69.04 | 70.15 | 68.23 | 69.54 | 150,297 | +0.41(+0.59%) |
Mar 21, 2016 | 72.52 | 72.78 | 68.79 | 69.13 | 171,920 | -3.36(-4.64%) |
Mar 18, 2016 | 71.62 | 73.38 | 70.71 | 72.49 | 252,265 | +1.21(+1.70%) |
Mar 17, 2016 | 68.13 | 71.78 | 68.02 | 71.28 | 141,681 | +2.93(+4.29%) |
Mar 16, 2016 | 67.81 | 68.85 | 67.00 | 68.35 | 127,010 | +0.35(+0.51%) |
Mar 15, 2016 | 68.23 | 69.06 | 67.25 | 68.00 | 180,497 | -0.48(-0.70%) |
Mar 14, 2016 | 69.21 | 69.54 | 68.14 | 68.48 | 104,504 | -0.77(-1.11%) |
Mar 11, 2016 | 69.02 | 70.06 | 68.30 | 69.25 | 157,305 | +0.76(+1.11%) |
Mar 10, 2016 | 68.89 | 69.10 | 67.31 | 68.49 | 183,826 | +0.03(+0.04%) |
Mar 09, 2016 | 67.95 | 68.94 | 66.20 | 68.46 | 120,387 | +0.63(+0.93%) |
Mar 08, 2016 | 69.17 | 69.29 | 67.32 | 67.83 | 147,795 | -1.53(-2.21%) |
Mar 07, 2016 | 69.90 | 70.60 | 68.89 | 69.36 | 147,245 | -1.33(-1.88%) |
Mar 04, 2016 | 68.78 | 71.86 | 68.67 | 70.69 | 162,868 | +1.75(+2.54%) |
Mar 03, 2016 | 68.60 | 69.24 | 68.00 | 68.94 | 127,539 | +0.39(+0.57%) |
Mar 02, 2016 | 69.11 | 69.96 | 67.88 | 68.55 | 174,401 | -0.81(-1.17%) |
Mar 01, 2016 | 68.76 | 69.40 | 67.04 | 69.36 | 145,573 | +1.07(+1.57%) |
Feb 29, 2016 | 67.80 | 69.22 | 67.80 | 68.29 | 178,519 | +0.75(+1.11%) |
Feb 26, 2016 | 68.95 | 69.91 | 64.78 | 67.54 | 219,591 | -0.71(-1.04%) |
Feb 25, 2016 | 70.54 | 73.86 | 67.84 | 68.25 | 370,703 | -0.48(-0.70%) |
Feb 24, 2016 | 66.60 | 69.19 | 65.42 | 68.73 | 219,124 | +1.06(+1.57%) |
Feb 23, 2016 | 65.04 | 67.87 | 64.67 | 67.67 | 217,576 | +2.62(+4.03%) |
Feb 22, 2016 | 63.93 | 65.79 | 63.81 | 65.05 | 190,271 | +1.71(+2.70%) |
Feb 19, 2016 | 61.85 | 63.36 | 61.85 | 63.34 | 114,105 | +1.15(+1.85%) |
Feb 18, 2016 | 62.49 | 63.31 | 61.61 | 62.19 | 154,201 | -0.34(-0.54%) |
Feb 17, 2016 | 61.30 | 63.99 | 61.30 | 62.53 | 170,867 | +1.51(+2.47%) |
Feb 16, 2016 | 60.29 | 61.41 | 58.65 | 61.02 | 97,204 | +1.78(+3.00%) |
Feb 12, 2016 | 59.18 | 59.24 | 59.24 | 59.24 | 114,200 | +1.18(+2.03%) |
Feb 11, 2016 | 57.77 | 59.16 | 57.49 | 58.06 | 106,363 | -1.22(-2.06%) |
Feb 10, 2016 | 59.04 | 60.58 | 58.42 | 59.28 | 144,509 | +0.66(+1.13%) |
Feb 09, 2016 | 58.02 | 59.45 | 57.04 | 58.62 | 192,007 | +0.02(+0.03%) |
Feb 08, 2016 | 60.62 | 61.19 | 58.21 | 58.60 | 177,873 | -2.77(-4.51%) |
Feb 05, 2016 | 63.42 | 64.97 | 60.19 | 61.37 | 207,925 | -2.27(-3.57%) |
Feb 04, 2016 | 62.64 | 64.02 | 62.27 | 63.64 | 189,061 | +0.88(+1.40%) |
Feb 03, 2016 | 64.66 | 65.49 | 61.39 | 62.76 | 181,558 | -1.26(-1.97%) |
Feb 02, 2016 | 66.60 | 66.60 | 63.78 | 64.02 | 203,762 | -3.08(-4.59%) |
Feb 01, 2016 | 68.34 | 68.64 | 66.69 | 67.10 | 124,762 | -1.90(-2.75%) |
Jan 29, 2016 | 66.88 | 69.26 | 66.65 | 69.00 | 181,289 | +2.23(+3.34%) |
Jan 28, 2016 | 67.29 | 67.48 | 65.98 | 66.77 | 145,284 | +0.14(+0.21%) |
Jan 27, 2016 | 66.95 | 68.36 | 66.26 | 66.63 | 157,471 | -0.59(-0.88%) |
Jan 26, 2016 | 66.25 | 67.61 | 65.11 | 67.22 | 122,628 | +1.15(+1.74%) |
Jan 25, 2016 | 67.50 | 67.85 | 65.10 | 66.07 | 139,037 | -1.79(-2.64%) |
Jan 22, 2016 | 66.24 | 68.07 | 65.45 | 67.86 | 137,722 | +2.81(+4.32%) |
Jan 21, 2016 | 65.41 | 66.18 | 64.46 | 65.05 | 148,093 | -0.34(-0.52%) |
Jan 20, 2016 | 64.28 | 66.32 | 62.77 | 65.39 | 141,424 | +0.01(+0.02%) |
Jan 19, 2016 | 67.72 | 67.99 | 64.72 | 65.38 | 178,430 | -1.62(-2.42%) |
Jan 15, 2016 | 65.91 | 67.00 | 67.00 | 67.00 | 185,900 | -0.86(-1.27%) |
Jan 14, 2016 | 67.93 | 69.49 | 66.94 | 67.86 | 188,495 | -0.01(-0.01%) |
Jan 13, 2016 | 71.93 | 71.93 | 67.44 | 67.87 | 136,661 | -3.43(-4.81%) |
Jan 12, 2016 | 69.51 | 71.37 | 69.18 | 71.30 | 187,010 | +2.88(+4.21%) |
Jan 11, 2016 | 70.23 | 70.51 | 67.88 | 68.42 | 216,937 | -0.97(-1.40%) |
Jan 08, 2016 | 71.90 | 71.90 | 69.24 | 69.39 | 277,759 | -1.55(-2.18%) |
Jan 07, 2016 | 75.28 | 75.28 | 70.89 | 70.94 | 242,653 | -5.36(-7.02%) |
Jan 06, 2016 | 76.65 | 77.46 | 75.62 | 76.30 | 233,318 | -1.52(-1.95%) |
Jan 05, 2016 | 76.92 | 80.32 | 76.53 | 77.82 | 184,137 | +1.40(+1.83%) |
Jan 04, 2016 | 78.66 | 78.76 | 76.01 | 76.42 | 209,262 | -3.56(-4.45%) |
Dec 31, 2015 | 80.83 | 79.98 | 79.98 | 79.98 | 116,600 | -1.02(-1.26%) |
Dec 30, 2015 | 82.24 | 82.33 | 81.00 | 81.00 | 59,187 | -1.33(-1.62%) |
Dec 29, 2015 | 81.95 | 82.98 | 81.54 | 82.33 | 135,962 | +0.54(+0.66%) |
Dec 28, 2015 | 80.62 | 82.70 | 80.50 | 81.79 | 110,616 | +0.63(+0.78%) |
Dec 24, 2015 | 80.59 | 81.16 | 81.16 | 81.16 | 59,600 | +0.61(+0.76%) |
Dec 23, 2015 | 82.20 | 82.25 | 79.21 | 80.55 | 188,491 | -1.66(-2.02%) |
Dec 22, 2015 | 81.43 | 82.49 | 80.52 | 82.21 | 169,898 | +1.20(+1.48%) |
Dec 21, 2015 | 81.22 | 83.60 | 80.46 | 81.01 | 161,589 | -1.47(-1.78%) |
Dec 18, 2015 | 82.54 | 83.05 | 81.31 | 82.48 | 322,898 | -0.07(-0.08%) |
Dec 17, 2015 | 84.23 | 84.60 | 82.50 | 82.55 | 94,990 | -1.56(-1.85%) |
Dec 16, 2015 | 83.18 | 84.82 | 82.56 | 84.11 | 198,441 | +1.40(+1.69%) |
Dec 15, 2015 | 82.26 | 82.26 | 81.50 | 82.71 | 182,746 | +1.23(+1.51%) |
Dec 14, 2015 | 83.74 | 83.96 | 80.49 | 81.48 | 310,367 | -2.48(-2.95%) |
Dec 11, 2015 | 84.29 | 85.79 | 83.58 | 83.96 | 183,440 | -1.35(-1.58%) |
Dec 10, 2015 | 86.26 | 87.56 | 84.28 | 85.31 | 175,258 | -0.85(-0.99%) |
Dec 09, 2015 | 88.55 | 89.89 | 85.96 | 86.16 | 263,401 | -2.48(-2.80%) |
Dec 08, 2015 | 85.18 | 89.30 | 85.18 | 88.64 | 269,397 | +2.64(+3.07%) |
Dec 07, 2015 | 84.89 | 86.30 | 84.80 | 86.00 | 248,779 | +0.49(+0.57%) |
Dec 04, 2015 | 83.19 | 86.00 | 83.19 | 85.51 | 158,851 | +2.03(+2.43%) |
Dec 03, 2015 | 85.74 | 86.48 | 83.38 | 83.48 | 276,805 | -2.23(-2.60%) |
Dec 02, 2015 | 84.60 | 88.63 | 84.50 | 85.71 | 353,012 | +0.75(+0.88%) |
Dec 01, 2015 | 82.21 | 86.72 | 82.05 | 84.96 | 302,237 | +2.95(+3.60%) |
Nov 30, 2015 | 85.70 | 85.77 | 81.72 | 82.01 | 288,579 | -2.01(-2.39%) |
Nov 27, 2015 | 81.78 | 84.03 | 81.67 | 84.02 | 132,656 | +2.54(+3.12%) |
Nov 25, 2015 | 78.00 | 81.48 | 81.48 | 81.48 | 326,400 | +3.88(+5.00%) |
Nov 24, 2015 | 74.16 | 78.00 | 70.25 | 77.60 | 662,578 | +9.99(+14.78%) |
Nov 23, 2015 | 64.91 | 69.33 | 64.91 | 67.61 | 274,637 | +2.50(+3.84%) |
Nov 20, 2015 | 70.53 | 71.64 | 65.07 | 65.11 | 721,492 | -7.58(-10.43%) |
Nov 19, 2015 | 73.01 | 74.00 | 72.45 | 72.69 | 83,703 | -0.31(-0.42%) |
Nov 18, 2015 | 71.09 | 73.03 | 70.30 | 73.00 | 125,141 | +2.54(+3.60%) |
Nov 17, 2015 | 70.83 | 71.11 | 69.41 | 70.46 | 99,418 | +0.04(+0.06%) |
Nov 16, 2015 | 70.60 | 71.25 | 69.91 | 70.42 | 100,427 | -0.37(-0.52%) |
Nov 13, 2015 | 69.67 | 71.97 | 69.66 | 70.79 | 202,682 | +0.70(+1.00%) |
Nov 12, 2015 | 70.23 | 70.99 | 69.04 | 70.09 | 101,002 | -0.80(-1.13%) |
Nov 11, 2015 | 72.50 | 72.50 | 70.84 | 70.89 | 128,704 | -1.59(-2.19%) |
Nov 10, 2015 | 71.24 | 72.55 | 71.00 | 72.48 | 111,460 | +1.24(+1.74%) |
Nov 09, 2015 | 72.41 | 72.41 | 70.47 | 71.24 | 77,432 | -1.32(-1.82%) |
Nov 06, 2015 | 72.33 | 73.77 | 71.76 | 72.56 | 135,929 | -0.14(-0.19%) |
Nov 05, 2015 | 71.10 | 72.95 | 71.08 | 72.70 | 125,754 | +1.12(+1.56%) |
Nov 04, 2015 | 73.35 | 73.35 | 71.20 | 71.58 | 161,387 | -1.47(-2.01%) |
Nov 03, 2015 | 72.95 | 73.48 | 71.89 | 73.05 | 152,631 | -0.02(-0.03%) |
Nov 02, 2015 | 72.70 | 73.65 | 72.27 | 73.07 | 144,955 | +0.37(+0.51%) |
Oct 30, 2015 | 71.90 | 73.81 | 71.53 | 72.70 | 161,437 | +0.82(+1.14%) |
Oct 29, 2015 | 73.06 | 74.28 | 71.28 | 71.88 | 267,229 | -1.61(-2.19%) |
Oct 28, 2015 | 70.17 | 73.50 | 69.02 | 73.49 | 185,472 | +3.72(+5.33%) |
Oct 27, 2015 | 70.75 | 71.11 | 68.71 | 69.77 | 224,999 | -1.73(-2.42%) |
Oct 26, 2015 | 72.58 | 72.83 | 70.71 | 71.50 | 191,912 | -0.98(-1.35%) |
Oct 23, 2015 | 71.36 | 72.72 | 70.14 | 72.48 | 159,807 | +2.08(+2.95%) |
Oct 22, 2015 | 69.39 | 71.14 | 68.09 | 70.40 | 128,663 | +1.41(+2.04%) |
Oct 21, 2015 | 69.95 | 70.23 | 67.89 | 68.99 | 122,496 | -0.55(-0.79%) |
Oct 20, 2015 | 69.33 | 69.90 | 68.98 | 69.54 | 82,092 | +0.43(+0.62%) |
Oct 19, 2015 | 70.60 | 71.34 | 68.86 | 69.11 | 102,050 | -1.75(-2.47%) |
Oct 16, 2015 | 70.52 | 71.07 | 69.45 | 70.86 | 219,129 | +0.43(+0.61%) |
Oct 15, 2015 | 67.80 | 70.47 | 67.80 | 70.43 | 122,509 | +2.79(+4.12%) |
Oct 14, 2015 | 68.86 | 69.65 | 66.35 | 67.64 | 136,316 | -1.32(-1.91%) |
Oct 13, 2015 | 70.24 | 71.36 | 68.45 | 68.96 | 362,452 | -1.72(-2.43%) |
Oct 12, 2015 | 71.00 | 71.54 | 70.18 | 70.68 | 100,886 | -0.14(-0.20%) |
Oct 09, 2015 | 70.91 | 71.63 | 70.60 | 70.82 | 171,956 | +0.13(+0.18%) |
Oct 08, 2015 | 68.51 | 70.99 | 68.32 | 70.69 | 169,507 | +1.89(+2.75%) |
Oct 07, 2015 | 66.08 | 68.91 | 66.06 | 68.80 | 171,760 | +2.87(+4.35%) |
Oct 06, 2015 | 66.36 | 67.32 | 65.63 | 65.93 | 108,355 | -0.43(-0.65%) |
Oct 05, 2015 | 65.13 | 66.48 | 64.52 | 66.36 | 145,298 | +1.93(+3.00%) |
Oct 02, 2015 | 64.28 | 64.78 | 63.95 | 64.43 | 81,204 | -0.76(-1.17%) |