Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 82.60 | 84.05 | 82.04 | 83.63 | 2,918,357 | +1.12(+1.35%) |
Sep 29, 2016 | 83.17 | 83.37 | 82.38 | 82.52 | 1,352,852 | -0.72(-0.87%) |
Sep 28, 2016 | 83.58 | 83.83 | 82.83 | 83.24 | 1,832,313 | -0.20(-0.23%) |
Sep 27, 2016 | 81.67 | 83.76 | 81.47 | 83.44 | 2,505,023 | +1.66(+2.04%) |
Sep 26, 2016 | 81.94 | 82.51 | 81.50 | 81.77 | 1,876,008 | -0.74(-0.90%) |
Sep 23, 2016 | 82.75 | 82.75 | 81.79 | 82.52 | 2,700,272 | +1.07(+1.31%) |
Sep 22, 2016 | 82.36 | 82.46 | 81.05 | 81.45 | 2,240,612 | -0.29(-0.36%) |
Sep 21, 2016 | 81.75 | 81.90 | 80.56 | 81.74 | 2,719,532 | +0.47(+0.58%) |
Sep 20, 2016 | 81.17 | 81.66 | 80.91 | 81.27 | 2,218,893 | +0.22(+0.27%) |
Sep 19, 2016 | 81.42 | 81.68 | 80.75 | 81.06 | 1,912,370 | -0.12(-0.14%) |
Sep 16, 2016 | 81.54 | 81.64 | 80.46 | 81.17 | 3,811,203 | -0.47(-0.58%) |
Sep 15, 2016 | 78.89 | 81.94 | 78.89 | 81.65 | 3,234,581 | +2.49(+3.14%) |
Sep 14, 2016 | 79.46 | 80.07 | 78.83 | 79.16 | 1,442,643 | -0.04(-0.05%) |
Sep 13, 2016 | 78.94 | 79.43 | 78.29 | 79.20 | 2,767,698 | +0.03(+0.04%) |
Sep 12, 2016 | 78.08 | 79.25 | 77.86 | 79.17 | 3,442,321 | +0.96(+1.23%) |
Sep 09, 2016 | 79.74 | 80.10 | 78.19 | 78.21 | 2,259,262 | -2.25(-2.80%) |
Sep 08, 2016 | 80.93 | 80.93 | 79.89 | 80.46 | 3,255,860 | -0.58(-0.71%) |
Sep 07, 2016 | 82.03 | 82.53 | 80.83 | 81.04 | 3,114,805 | -1.10(-1.34%) |
Sep 06, 2016 | 81.58 | 82.68 | 81.58 | 82.13 | 2,704,414 | +0.40(+0.49%) |
Sep 02, 2016 | 80.60 | 81.73 | 81.73 | 81.73 | 3,597,736 | +1.66(+2.08%) |
Sep 01, 2016 | 79.83 | 80.29 | 79.35 | 80.07 | 1,852,257 | +0.52(+0.65%) |
Aug 31, 2016 | 79.69 | 79.99 | 79.35 | 79.55 | 2,121,855 | -0.49(-0.61%) |
Aug 30, 2016 | 80.70 | 80.70 | 79.79 | 80.04 | 1,747,631 | +0.22(+0.27%) |
Aug 29, 2016 | 79.42 | 80.26 | 78.97 | 79.82 | 2,017,609 | +0.29(+0.37%) |
Aug 26, 2016 | 79.52 | 79.82 | 78.36 | 79.53 | 3,101,945 | -0.33(-0.42%) |
Aug 25, 2016 | 80.32 | 80.50 | 79.28 | 79.86 | 3,374,243 | -0.85(-1.06%) |
Aug 24, 2016 | 80.61 | 80.92 | 80.25 | 80.71 | 3,380,797 | +0.11(+0.13%) |
Aug 23, 2016 | 80.28 | 80.91 | 79.80 | 80.61 | 4,701,044 | +0.80(+1.01%) |
Aug 22, 2016 | 79.39 | 80.13 | 79.36 | 79.80 | 3,286,883 | -0.26(-0.33%) |
Aug 19, 2016 | 79.28 | 80.20 | 79.13 | 80.07 | 3,307,158 | +0.76(+0.96%) |
Aug 18, 2016 | 78.15 | 80.11 | 77.98 | 79.30 | 4,842,111 | +1.18(+1.52%) |
Aug 17, 2016 | 76.39 | 78.21 | 76.20 | 78.12 | 3,627,826 | +1.68(+2.20%) |
Aug 16, 2016 | 77.15 | 77.26 | 76.21 | 76.44 | 3,032,332 | -1.40(-1.80%) |
Aug 15, 2016 | 75.98 | 77.91 | 75.73 | 77.84 | 3,293,726 | +2.01(+2.65%) |
Aug 12, 2016 | 76.39 | 76.78 | 75.44 | 75.83 | 2,071,040 | -0.41(-0.54%) |
Aug 11, 2016 | 77.22 | 77.52 | 76.23 | 76.24 | 3,280,446 | -0.71(-0.92%) |
Aug 10, 2016 | 76.92 | 77.46 | 76.64 | 76.94 | 1,461,968 | -0.12(-0.15%) |
Aug 09, 2016 | 77.38 | 77.72 | 77.00 | 77.06 | 2,022,326 | -0.57(-0.73%) |
Aug 08, 2016 | 78.20 | 78.33 | 77.53 | 77.63 | 2,979,357 | -0.56(-0.71%) |
Aug 05, 2016 | 77.31 | 78.33 | 76.86 | 78.19 | 4,384,672 | +1.58(+2.06%) |
Aug 04, 2016 | 76.74 | 77.09 | 76.28 | 76.61 | 4,639,914 | -0.39(-0.51%) |
Aug 03, 2016 | 75.07 | 77.35 | 73.61 | 77.00 | 10,667,378 | +1.81(+2.41%) |
Aug 02, 2016 | 75.00 | 75.35 | 74.18 | 75.19 | 6,063,678 | +0.15(+0.20%) |
Aug 01, 2016 | 74.65 | 75.23 | 74.54 | 75.04 | 3,835,607 | +0.30(+0.41%) |
Jul 29, 2016 | 74.90 | 74.95 | 74.21 | 74.74 | 2,972,615 | +0.04(+0.05%) |
Jul 28, 2016 | 75.03 | 75.13 | 74.43 | 74.70 | 1,295,013 | -0.38(-0.51%) |
Jul 27, 2016 | 75.62 | 75.77 | 75.05 | 75.08 | 2,368,956 | -0.17(-0.22%) |
Jul 26, 2016 | 75.33 | 75.75 | 74.63 | 75.25 | 2,156,396 | -0.06(-0.08%) |
Jul 25, 2016 | 74.47 | 75.32 | 74.16 | 75.31 | 3,488,727 | +0.56(+0.75%) |
Jul 22, 2016 | 74.31 | 75.09 | 73.40 | 74.75 | 5,945,249 | +0.93(+1.26%) |
Jul 21, 2016 | 74.86 | 75.34 | 72.78 | 73.82 | 8,784,431 | -1.29(-1.72%) |
Jul 20, 2016 | 75.62 | 76.60 | 74.86 | 75.11 | 5,597,808 | +0.20(+0.26%) |
Jul 19, 2016 | 76.38 | 76.49 | 74.64 | 74.92 | 5,251,925 | -1.72(-2.25%) |
Jul 18, 2016 | 76.51 | 77.23 | 76.11 | 76.64 | 2,231,720 | +0.42(+0.55%) |
Jul 15, 2016 | 76.82 | 77.10 | 75.99 | 76.22 | 2,759,639 | -0.22(-0.28%) |
Jul 14, 2016 | 76.28 | 76.68 | 75.38 | 76.44 | 3,271,397 | +0.42(+0.55%) |
Jul 13, 2016 | 78.28 | 78.28 | 76.00 | 76.01 | 2,477,808 | -1.85(-2.38%) |
Jul 12, 2016 | 77.64 | 78.33 | 76.97 | 77.86 | 2,789,282 | +0.33(+0.43%) |
Jul 11, 2016 | 76.66 | 77.91 | 76.66 | 77.53 | 3,046,392 | +0.89(+1.16%) |
Jul 08, 2016 | 75.72 | 76.88 | 75.03 | 76.64 | 3,332,041 | +1.61(+2.14%) |
Jul 07, 2016 | 74.98 | 75.24 | 74.50 | 75.03 | 1,548,922 | +0.71(+0.96%) |
Jul 05, 2016 | 74.21 | 74.84 | 73.72 | 74.32 | 1,723,839 | +0.02(+0.03%) |
Jul 01, 2016 | 74.18 | 74.30 | 74.30 | 74.30 | 1,932,482 | +0.11(+0.15%) |
Jun 30, 2016 | 72.34 | 74.54 | 71.71 | 74.19 | 3,442,322 | +1.98(+2.74%) |
Jun 29, 2016 | 71.39 | 72.47 | 71.30 | 72.21 | 2,165,135 | +1.12(+1.57%) |
Jun 28, 2016 | 70.50 | 71.15 | 69.88 | 71.10 | 2,801,801 | +1.08(+1.54%) |
Jun 27, 2016 | 71.50 | 71.55 | 69.54 | 70.02 | 3,710,668 | -1.67(-2.34%) |
Jun 24, 2016 | 72.12 | 73.22 | 71.40 | 71.70 | 4,720,117 | -2.78(-3.73%) |
Jun 23, 2016 | 74.06 | 74.60 | 73.30 | 74.48 | 2,382,886 | +1.22(+1.67%) |
Jun 22, 2016 | 73.65 | 73.97 | 73.14 | 73.25 | 2,082,411 | -0.70(-0.94%) |
Jun 21, 2016 | 73.69 | 74.50 | 73.52 | 73.95 | 2,116,100 | +0.20(+0.27%) |
Jun 20, 2016 | 73.14 | 74.76 | 72.59 | 73.75 | 3,009,904 | +0.77(+1.06%) |
Jun 17, 2016 | 73.61 | 73.61 | 72.06 | 72.98 | 4,309,762 | -0.47(-0.64%) |
Jun 16, 2016 | 72.46 | 73.53 | 72.05 | 73.45 | 2,929,611 | +0.60(+0.82%) |
Jun 15, 2016 | 73.02 | 73.67 | 72.51 | 72.85 | 2,460,835 | -0.13(-0.17%) |
Jun 14, 2016 | 72.61 | 73.23 | 71.83 | 72.98 | 2,059,613 | +0.27(+0.38%) |
Jun 13, 2016 | 73.34 | 73.87 | 72.27 | 72.70 | 3,767,178 | -1.02(-1.38%) |
Jun 10, 2016 | 73.85 | 74.66 | 73.26 | 73.72 | 3,089,036 | -0.95(-1.27%) |
Jun 09, 2016 | 74.03 | 75.20 | 74.00 | 74.67 | 3,119,903 | -0.03(-0.04%) |
Jun 08, 2016 | 75.47 | 75.59 | 74.44 | 74.70 | 2,580,885 | -0.95(-1.26%) |
Jun 07, 2016 | 75.27 | 76.47 | 75.17 | 75.65 | 4,304,344 | +0.74(+0.99%) |
Jun 06, 2016 | 74.79 | 75.37 | 73.64 | 74.91 | 2,876,913 | +0.13(+0.17%) |
Jun 03, 2016 | 75.11 | 75.11 | 73.87 | 74.78 | 1,903,293 | -0.22(-0.29%) |
Jun 02, 2016 | 75.13 | 75.35 | 74.53 | 75.00 | 2,106,127 | -0.04(-0.05%) |
Jun 01, 2016 | 75.22 | 75.78 | 74.62 | 75.03 | 3,329,427 | -0.13(-0.17%) |
May 31, 2016 | 74.41 | 75.23 | 74.13 | 75.16 | 4,799,415 | +1.03(+1.39%) |
May 27, 2016 | 73.77 | 74.13 | 74.13 | 74.13 | 2,360,028 | +0.58(+0.79%) |
May 26, 2016 | 73.09 | 73.87 | 72.39 | 73.56 | 1,892,307 | +0.17(+0.23%) |
May 25, 2016 | 73.83 | 74.26 | 73.29 | 73.39 | 2,044,799 | -0.40(-0.54%) |
May 24, 2016 | 72.16 | 74.09 | 71.73 | 73.79 | 3,862,043 | +2.07(+2.88%) |
May 23, 2016 | 71.87 | 72.36 | 70.91 | 71.72 | 3,316,876 | +0.13(+0.18%) |
May 20, 2016 | 71.96 | 72.48 | 71.42 | 71.60 | 3,852,179 | -0.38(-0.53%) |
May 19, 2016 | 72.68 | 72.68 | 71.43 | 71.98 | 3,305,042 | -0.97(-1.33%) |
May 18, 2016 | 73.15 | 73.32 | 71.74 | 72.95 | 4,526,162 | -0.63(-0.86%) |
May 17, 2016 | 74.15 | 75.02 | 72.99 | 73.58 | 5,213,489 | -1.45(-1.94%) |
May 16, 2016 | 73.52 | 75.55 | 73.26 | 75.03 | 4,420,658 | +1.39(+1.89%) |
May 13, 2016 | 73.18 | 74.52 | 73.12 | 73.64 | 4,277,610 | +0.19(+0.25%) |
May 12, 2016 | 72.11 | 74.66 | 71.87 | 73.46 | 8,374,546 | +1.60(+2.22%) |
May 11, 2016 | 68.97 | 73.37 | 68.79 | 71.86 | 22,364,168 | +8.66(+13.70%) |
May 10, 2016 | 63.66 | 63.75 | 62.41 | 63.20 | 7,758,116 | +0.02(+0.03%) |
May 09, 2016 | 62.85 | 63.69 | 62.69 | 63.19 | 3,108,367 | +0.57(+0.91%) |
May 06, 2016 | 60.90 | 62.67 | 60.71 | 62.62 | 3,434,327 | +1.66(+2.73%) |
May 05, 2016 | 60.99 | 61.46 | 59.91 | 60.95 | 4,977,456 | +0.35(+0.58%) |
May 04, 2016 | 60.46 | 61.19 | 59.84 | 60.60 | 3,280,640 | -0.20(-0.32%) |
May 03, 2016 | 61.31 | 61.92 | 60.74 | 60.80 | 3,298,344 | -0.79(-1.29%) |
May 02, 2016 | 60.72 | 61.81 | 60.42 | 61.59 | 3,432,064 | +1.02(+1.68%) |
Apr 29, 2016 | 60.53 | 61.13 | 59.96 | 60.57 | 3,807,964 | -0.46(-0.75%) |
Apr 28, 2016 | 61.81 | 62.70 | 60.63 | 61.03 | 4,322,956 | -1.01(-1.63%) |
Apr 27, 2016 | 63.78 | 64.07 | 61.08 | 62.04 | 5,655,176 | -1.94(-3.03%) |
Apr 26, 2016 | 64.61 | 64.92 | 63.82 | 63.98 | 1,548,711 | -0.59(-0.91%) |
Apr 25, 2016 | 64.08 | 64.63 | 64.07 | 64.57 | 1,177,694 | +0.06(+0.09%) |
Apr 22, 2016 | 64.54 | 65.47 | 63.97 | 64.51 | 2,661,447 | -0.30(-0.47%) |
Apr 21, 2016 | 64.47 | 64.96 | 63.88 | 64.81 | 1,779,041 | +0.37(+0.58%) |
Apr 20, 2016 | 65.22 | 65.35 | 64.34 | 64.44 | 1,842,486 | -0.38(-0.59%) |
Apr 19, 2016 | 65.21 | 65.36 | 63.98 | 64.82 | 1,944,329 | -0.32(-0.50%) |
Apr 18, 2016 | 64.91 | 65.18 | 64.12 | 65.14 | 2,907,362 | -0.31(-0.48%) |
Apr 15, 2016 | 63.79 | 65.58 | 63.13 | 65.46 | 4,745,603 | +1.86(+2.93%) |
Apr 14, 2016 | 63.51 | 63.89 | 63.10 | 63.60 | 2,145,030 | +0.17(+0.26%) |
Apr 13, 2016 | 61.74 | 63.68 | 61.61 | 63.43 | 3,172,363 | +1.77(+2.87%) |
Apr 12, 2016 | 61.83 | 61.84 | 60.63 | 61.66 | 3,023,357 | -0.20(-0.32%) |
Apr 11, 2016 | 63.06 | 63.07 | 61.81 | 61.85 | 1,902,287 | -1.06(-1.68%) |
Apr 08, 2016 | 62.79 | 63.35 | 61.97 | 62.91 | 2,401,791 | +0.30(+0.48%) |
Apr 07, 2016 | 64.34 | 64.55 | 62.35 | 62.61 | 2,983,411 | -1.86(-2.89%) |
Apr 06, 2016 | 64.31 | 64.70 | 63.90 | 64.47 | 1,687,825 | +0.37(+0.58%) |
Apr 05, 2016 | 63.75 | 64.60 | 63.70 | 64.10 | 2,329,988 | -0.28(-0.44%) |
Apr 04, 2016 | 64.63 | 65.11 | 64.03 | 64.38 | 2,072,528 | -0.18(-0.27%) |
Apr 01, 2016 | 64.01 | 64.75 | 63.78 | 64.56 | 2,206,431 | -0.19(-0.29%) |
Mar 31, 2016 | 64.96 | 65.71 | 64.34 | 64.74 | 2,312,901 | -0.29(-0.45%) |
Mar 30, 2016 | 65.35 | 65.77 | 64.91 | 65.04 | 2,510,730 | +0.37(+0.58%) |
Mar 29, 2016 | 63.18 | 65.01 | 63.11 | 64.66 | 3,356,984 | +1.36(+2.15%) |
Mar 28, 2016 | 62.80 | 63.67 | 62.28 | 63.30 | 2,354,340 | +0.39(+0.62%) |
Mar 24, 2016 | 63.26 | 62.91 | 62.91 | 62.91 | 3,153,035 | -0.79(-1.25%) |
Mar 23, 2016 | 62.58 | 64.14 | 62.26 | 63.70 | 3,423,244 | +1.16(+1.85%) |
Mar 22, 2016 | 62.38 | 62.95 | 61.96 | 62.55 | 2,902,795 | -0.07(-0.11%) |
Mar 21, 2016 | 62.72 | 63.07 | 62.20 | 62.62 | 2,488,574 | -0.37(-0.59%) |
Mar 18, 2016 | 63.56 | 63.97 | 62.50 | 62.99 | 4,274,540 | -0.34(-0.54%) |
Mar 17, 2016 | 63.74 | 64.39 | 61.93 | 63.33 | 5,008,821 | -1.30(-2.02%) |
Mar 16, 2016 | 64.27 | 64.80 | 63.23 | 64.63 | 2,257,278 | +0.27(+0.43%) |
Mar 15, 2016 | 62.86 | 64.54 | 62.86 | 64.36 | 2,528,527 | +0.91(+1.44%) |
Mar 14, 2016 | 62.49 | 63.96 | 62.49 | 63.45 | 1,897,723 | +0.31(+0.50%) |
Mar 11, 2016 | 62.51 | 63.31 | 62.24 | 63.14 | 2,641,132 | +0.95(+1.53%) |
Mar 10, 2016 | 62.82 | 63.08 | 61.29 | 62.19 | 3,367,354 | -0.41(-0.66%) |
Mar 09, 2016 | 61.88 | 62.72 | 61.44 | 62.60 | 3,190,288 | +0.94(+1.52%) |
Mar 08, 2016 | 61.75 | 62.85 | 61.30 | 61.66 | 3,646,019 | -0.62(-0.99%) |
Mar 07, 2016 | 62.57 | 63.10 | 61.61 | 62.27 | 2,914,140 | -0.82(-1.30%) |
Mar 04, 2016 | 63.08 | 63.52 | 61.77 | 63.10 | 3,782,542 | -0.36(-0.57%) |
Mar 03, 2016 | 64.44 | 64.64 | 62.85 | 63.46 | 4,029,969 | -1.26(-1.95%) |
Mar 02, 2016 | 63.83 | 64.88 | 63.29 | 64.72 | 3,425,494 | +0.60(+0.93%) |
Mar 01, 2016 | 63.12 | 64.33 | 62.93 | 64.13 | 3,509,702 | +1.21(+1.93%) |
Feb 29, 2016 | 62.65 | 63.90 | 62.65 | 62.91 | 3,509,174 | -0.21(-0.33%) |
Feb 26, 2016 | 63.47 | 63.74 | 62.45 | 63.12 | 3,329,829 | -0.23(-0.36%) |
Feb 25, 2016 | 62.24 | 63.38 | 62.03 | 63.34 | 4,367,660 | +1.45(+2.34%) |
Feb 24, 2016 | 59.66 | 62.17 | 59.45 | 61.89 | 4,549,871 | +1.65(+2.73%) |
Feb 23, 2016 | 61.70 | 62.01 | 60.19 | 60.25 | 4,918,840 | -1.71(-2.77%) |
Feb 22, 2016 | 58.83 | 62.00 | 58.73 | 61.96 | 6,993,337 | +3.62(+6.21%) |
Feb 19, 2016 | 57.13 | 58.65 | 56.90 | 58.34 | 5,821,217 | +1.19(+2.09%) |
Feb 18, 2016 | 58.34 | 58.68 | 57.03 | 57.14 | 5,230,940 | -1.46(-2.49%) |
Feb 17, 2016 | 59.00 | 59.29 | 57.59 | 58.60 | 5,067,399 | +0.47(+0.81%) |
Feb 16, 2016 | 58.59 | 58.76 | 57.66 | 58.13 | 3,991,946 | +0.11(+0.19%) |
Feb 12, 2016 | 56.85 | 58.02 | 58.02 | 58.02 | 5,367,145 | +1.04(+1.82%) |
Feb 11, 2016 | 56.76 | 57.89 | 56.56 | 56.99 | 6,813,736 | -0.77(-1.34%) |
Feb 10, 2016 | 58.11 | 58.83 | 57.45 | 57.76 | 5,096,051 | +0.71(+1.25%) |
Feb 09, 2016 | 55.10 | 57.97 | 54.67 | 57.04 | 9,198,145 | +1.89(+3.43%) |
Feb 08, 2016 | 53.26 | 55.40 | 51.91 | 55.15 | 8,397,430 | +0.80(+1.48%) |
Feb 05, 2016 | 57.16 | 57.29 | 53.73 | 54.35 | 7,880,618 | -3.16(-5.50%) |
Feb 04, 2016 | 58.21 | 58.62 | 56.33 | 57.51 | 8,870,353 | -0.86(-1.48%) |
Feb 03, 2016 | 60.49 | 60.64 | 57.51 | 58.38 | 9,618,661 | -1.03(-1.73%) |
Feb 02, 2016 | 62.55 | 62.67 | 58.89 | 59.41 | 7,980,833 | -3.47(-5.51%) |
Feb 01, 2016 | 62.84 | 64.08 | 62.00 | 62.87 | 6,881,794 | -0.34(-0.53%) |
Jan 29, 2016 | 66.04 | 66.09 | 61.50 | 63.21 | 18,297,486 | -5.14(-7.52%) |
Jan 28, 2016 | 69.24 | 69.56 | 67.30 | 68.35 | 6,086,541 | +0.29(+0.43%) |
Jan 27, 2016 | 69.42 | 69.87 | 67.83 | 68.05 | 4,378,983 | -1.31(-1.89%) |
Jan 26, 2016 | 68.45 | 70.01 | 68.17 | 69.36 | 5,659,549 | +0.89(+1.30%) |
Jan 25, 2016 | 67.86 | 69.03 | 67.34 | 68.47 | 5,536,985 | +0.55(+0.81%) |
Jan 22, 2016 | 66.59 | 67.96 | 65.91 | 67.92 | 4,053,380 | +2.28(+3.48%) |
Jan 21, 2016 | 65.80 | 66.16 | 64.43 | 65.64 | 3,976,784 | +0.18(+0.27%) |
Jan 20, 2016 | 64.83 | 66.29 | 63.69 | 65.47 | 4,762,735 | -0.51(-0.77%) |
Jan 19, 2016 | 65.46 | 66.83 | 65.05 | 65.98 | 5,146,639 | +1.28(+1.98%) |
Jan 15, 2016 | 63.01 | 64.69 | 64.69 | 64.69 | 8,761,983 | +1.55(+2.45%) |
Jan 14, 2016 | 61.99 | 63.62 | 60.23 | 63.15 | 4,540,070 | +1.08(+1.74%) |
Jan 13, 2016 | 64.89 | 65.21 | 61.87 | 62.07 | 4,040,913 | -2.19(-3.41%) |
Jan 12, 2016 | 63.32 | 64.72 | 63.32 | 64.26 | 3,542,237 | +1.38(+2.20%) |
Jan 11, 2016 | 62.08 | 63.47 | 61.94 | 62.88 | 3,821,305 | +1.06(+1.71%) |
Jan 08, 2016 | 61.90 | 63.66 | 61.65 | 61.82 | 3,992,348 | +0.66(+1.07%) |
Jan 07, 2016 | 61.03 | 63.37 | 60.28 | 61.17 | 4,461,362 | -1.19(-1.92%) |
Jan 06, 2016 | 62.29 | 62.96 | 61.27 | 62.36 | 3,841,986 | -1.23(-1.94%) |
Jan 05, 2016 | 64.73 | 65.44 | 63.50 | 63.60 | 3,368,758 | -1.14(-1.75%) |
Jan 04, 2016 | 65.79 | 66.17 | 63.75 | 64.73 | 4,138,599 | -2.57(-3.81%) |
Dec 31, 2015 | 68.00 | 67.30 | 67.30 | 67.30 | 1,168,169 | -0.91(-1.34%) |
Dec 30, 2015 | 68.44 | 68.90 | 68.10 | 68.21 | 1,461,052 | -0.20(-0.29%) |
Dec 29, 2015 | 68.06 | 68.79 | 67.77 | 68.40 | 1,498,364 | +0.65(+0.95%) |
Dec 28, 2015 | 67.17 | 67.78 | 66.64 | 67.76 | 1,173,536 | +0.24(+0.35%) |
Dec 24, 2015 | 67.27 | 67.52 | 67.52 | 67.52 | 1,041,447 | +0.30(+0.45%) |
Dec 23, 2015 | 68.06 | 68.33 | 66.39 | 67.22 | 2,475,898 | -0.42(-0.62%) |
Dec 22, 2015 | 67.87 | 68.01 | 66.91 | 67.64 | 1,685,674 | +0.35(+0.52%) |
Dec 21, 2015 | 68.00 | 68.44 | 66.01 | 67.29 | 2,933,766 | -0.26(-0.39%) |
Dec 18, 2015 | 69.17 | 69.65 | 67.51 | 67.55 | 5,046,194 | -2.10(-3.01%) |
Dec 17, 2015 | 70.72 | 71.22 | 69.63 | 69.65 | 3,101,834 | -0.90(-1.28%) |
Dec 16, 2015 | 71.56 | 71.96 | 67.90 | 70.55 | 4,930,805 | -0.28(-0.40%) |
Dec 15, 2015 | 69.06 | 72.07 | 68.40 | 70.83 | 6,896,663 | +2.61(+3.83%) |
Dec 14, 2015 | 65.96 | 68.49 | 65.96 | 68.22 | 4,740,304 | +2.44(+3.71%) |
Dec 11, 2015 | 66.09 | 68.21 | 65.33 | 65.78 | 6,186,269 | +0.78(+1.21%) |
Dec 10, 2015 | 66.11 | 66.49 | 64.71 | 65.00 | 3,467,975 | -0.71(-1.07%) |
Dec 09, 2015 | 69.29 | 69.52 | 65.25 | 65.70 | 8,482,034 | -3.82(-5.49%) |
Dec 08, 2015 | 68.94 | 69.70 | 68.50 | 69.52 | 4,540,047 | +0.20(+0.28%) |
Dec 07, 2015 | 69.28 | 70.45 | 68.89 | 69.33 | 3,732,035 | +0.40(+0.58%) |
Dec 04, 2015 | 66.97 | 69.21 | 66.97 | 68.92 | 3,979,386 | +3.09(+4.70%) |
Dec 03, 2015 | 68.10 | 68.99 | 65.55 | 65.83 | 3,943,651 | -2.08(-3.06%) |
Dec 02, 2015 | 67.58 | 68.11 | 67.17 | 67.91 | 5,058,108 | +0.70(+1.03%) |
Dec 01, 2015 | 66.63 | 67.86 | 66.01 | 67.21 | 3,782,216 | +0.82(+1.24%) |
Nov 30, 2015 | 67.76 | 68.20 | 66.18 | 66.39 | 5,356,130 | -1.07(-1.58%) |
Nov 27, 2015 | 68.19 | 69.09 | 67.04 | 67.45 | 1,516,898 | -0.62(-0.91%) |
Nov 25, 2015 | 65.91 | 68.07 | 68.07 | 68.07 | 3,676,771 | +2.40(+3.65%) |
Nov 24, 2015 | 67.01 | 67.27 | 65.53 | 65.67 | 5,253,812 | -1.88(-2.78%) |
Nov 23, 2015 | 71.14 | 72.33 | 66.21 | 67.55 | 12,148,644 | -3.37(-4.75%) |
Nov 20, 2015 | 69.96 | 71.27 | 68.69 | 70.92 | 4,386,523 | +1.31(+1.89%) |
Nov 19, 2015 | 67.52 | 69.80 | 66.82 | 69.61 | 4,507,180 | +2.60(+3.89%) |
Nov 18, 2015 | 66.75 | 67.18 | 65.46 | 67.00 | 3,328,809 | +0.31(+0.47%) |
Nov 17, 2015 | 63.73 | 67.63 | 63.60 | 66.69 | 6,015,010 | +0.11(+0.16%) |
Nov 16, 2015 | 68.53 | 68.71 | 65.30 | 66.58 | 6,447,881 | -1.86(-2.72%) |
Nov 13, 2015 | 69.83 | 70.55 | 68.39 | 68.44 | 3,632,516 | -1.73(-2.47%) |
Nov 12, 2015 | 69.88 | 71.20 | 69.08 | 70.18 | 3,148,200 | +0.35(+0.50%) |
Nov 11, 2015 | 69.33 | 70.22 | 68.42 | 69.82 | 2,362,372 | +0.46(+0.66%) |
Nov 10, 2015 | 69.14 | 69.47 | 68.40 | 69.36 | 2,195,903 | -0.11(-0.16%) |
Nov 09, 2015 | 70.87 | 70.88 | 68.71 | 69.47 | 3,100,240 | -1.41(-1.99%) |
Nov 06, 2015 | 72.30 | 72.66 | 70.75 | 70.88 | 3,259,846 | -1.65(-2.27%) |
Nov 05, 2015 | 73.20 | 73.38 | 71.61 | 72.53 | 2,100,789 | -0.23(-0.31%) |
Nov 04, 2015 | 70.44 | 72.78 | 70.25 | 72.75 | 3,649,464 | +2.34(+3.32%) |
Nov 03, 2015 | 70.33 | 71.23 | 68.88 | 70.41 | 4,326,904 | -0.10(-0.14%) |
Nov 02, 2015 | 71.10 | 73.34 | 70.39 | 70.51 | 4,809,444 | -0.07(-0.10%) |
Oct 30, 2015 | 73.45 | 74.04 | 69.17 | 70.58 | 11,368,398 | -3.91(-5.25%) |
Oct 29, 2015 | 74.92 | 75.33 | 73.80 | 74.49 | 3,315,665 | -0.70(-0.92%) |
Oct 28, 2015 | 74.43 | 75.21 | 73.52 | 75.18 | 3,393,574 | +1.47(+1.99%) |
Oct 27, 2015 | 72.38 | 74.02 | 72.18 | 73.71 | 2,750,517 | +1.17(+1.61%) |
Oct 26, 2015 | 73.45 | 73.83 | 72.23 | 72.55 | 2,528,472 | -0.82(-1.12%) |
Oct 23, 2015 | 73.45 | 73.93 | 72.90 | 73.37 | 3,348,231 | +0.37(+0.51%) |
Oct 22, 2015 | 71.59 | 73.30 | 71.51 | 73.00 | 3,043,757 | +1.71(+2.40%) |
Oct 21, 2015 | 71.18 | 71.92 | 70.51 | 71.28 | 2,384,341 | +0.48(+0.68%) |
Oct 20, 2015 | 71.10 | 71.58 | 69.82 | 70.80 | 2,215,197 | +0.01(+0.01%) |
Oct 19, 2015 | 70.41 | 72.02 | 70.03 | 70.79 | 3,573,911 | +0.57(+0.81%) |
Oct 16, 2015 | 69.32 | 70.29 | 68.81 | 70.23 | 2,932,778 | +0.72(+1.04%) |
Oct 15, 2015 | 69.55 | 70.01 | 68.73 | 69.50 | 2,747,578 | +0.39(+0.57%) |
Oct 14, 2015 | 66.97 | 69.82 | 66.68 | 69.11 | 4,091,672 | +2.11(+3.14%) |
Oct 13, 2015 | 66.59 | 67.72 | 65.95 | 67.00 | 3,446,048 | +0.30(+0.46%) |
Oct 12, 2015 | 63.78 | 66.84 | 63.31 | 66.70 | 4,219,142 | +3.01(+4.72%) |
Oct 09, 2015 | 64.23 | 64.28 | 63.20 | 63.69 | 4,362,451 | -0.74(-1.16%) |
Oct 08, 2015 | 64.54 | 64.73 | 63.36 | 64.44 | 2,511,559 | -0.30(-0.47%) |
Oct 07, 2015 | 65.18 | 65.46 | 63.84 | 64.74 | 3,772,127 | -0.43(-0.66%) |
Oct 06, 2015 | 66.02 | 66.67 | 64.97 | 65.17 | 1,844,030 | -1.02(-1.54%) |
Oct 05, 2015 | 65.94 | 66.69 | 65.59 | 66.19 | 2,794,765 | +1.08(+1.65%) |
Oct 02, 2015 | 64.99 | 65.12 | 63.50 | 65.11 | 3,112,002 | -0.70(-1.06%) |