Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 92.73 | 92.81 | 91.93 | 92.39 | 284,131 | +0.22(+0.24%) |
Sep 29, 2016 | 92.60 | 93.10 | 91.66 | 92.17 | 193,300 | -0.83(-0.89%) |
Sep 28, 2016 | 92.12 | 93.15 | 91.46 | 92.99 | 180,433 | +1.14(+1.24%) |
Sep 27, 2016 | 90.91 | 91.89 | 90.37 | 91.85 | 159,762 | +1.03(+1.13%) |
Sep 26, 2016 | 90.63 | 91.62 | 90.07 | 90.82 | 130,930 | -0.45(-0.50%) |
Sep 23, 2016 | 93.00 | 93.19 | 91.15 | 91.27 | 209,274 | -2.37(-2.53%) |
Sep 22, 2016 | 92.53 | 93.83 | 91.87 | 93.65 | 301,924 | +2.08(+2.27%) |
Sep 21, 2016 | 90.45 | 91.62 | 90.23 | 91.57 | 210,165 | +1.58(+1.75%) |
Sep 20, 2016 | 91.06 | 91.06 | 89.95 | 90.00 | 212,973 | -0.45(-0.49%) |
Sep 19, 2016 | 89.98 | 91.17 | 89.96 | 90.44 | 164,430 | +1.16(+1.30%) |
Sep 16, 2016 | 89.18 | 89.74 | 88.45 | 89.28 | 519,222 | -0.54(-0.60%) |
Sep 15, 2016 | 88.49 | 90.14 | 88.25 | 89.82 | 220,559 | +1.47(+1.67%) |
Sep 14, 2016 | 88.62 | 89.22 | 87.69 | 88.34 | 280,460 | -0.03(-0.03%) |
Sep 13, 2016 | 89.93 | 91.45 | 88.11 | 88.37 | 224,510 | -2.17(-2.40%) |
Sep 12, 2016 | 89.23 | 90.61 | 88.00 | 90.54 | 211,390 | +1.59(+1.78%) |
Sep 09, 2016 | 90.86 | 90.89 | 88.90 | 88.96 | 212,440 | -2.92(-3.18%) |
Sep 08, 2016 | 92.66 | 92.66 | 91.68 | 91.88 | 175,616 | -0.76(-0.82%) |
Sep 07, 2016 | 92.86 | 94.57 | 92.55 | 92.64 | 359,834 | -0.10(-0.11%) |
Sep 06, 2016 | 93.26 | 94.08 | 92.17 | 92.74 | 301,441 | -0.52(-0.56%) |
Sep 02, 2016 | 92.59 | 93.26 | 93.26 | 93.26 | 263,019 | +1.28(+1.39%) |
Sep 01, 2016 | 91.87 | 92.05 | 90.89 | 91.98 | 255,661 | +0.43(+0.47%) |
Aug 31, 2016 | 91.65 | 92.12 | 91.02 | 91.55 | 211,680 | -0.38(-0.41%) |
Aug 30, 2016 | 92.71 | 92.73 | 91.33 | 91.93 | 390,658 | -0.58(-0.62%) |
Aug 29, 2016 | 92.62 | 93.51 | 92.21 | 92.51 | 324,151 | +0.19(+0.20%) |
Aug 26, 2016 | 92.57 | 93.52 | 91.81 | 92.32 | 241,615 | -0.48(-0.52%) |
Aug 25, 2016 | 91.80 | 92.91 | 91.60 | 92.81 | 361,128 | +0.09(+0.10%) |
Aug 24, 2016 | 94.19 | 94.47 | 91.91 | 92.71 | 473,638 | -1.84(-1.94%) |
Aug 23, 2016 | 89.95 | 94.77 | 89.17 | 94.55 | 1,881,743 | +9.00(+10.53%) |
Aug 22, 2016 | 85.30 | 86.16 | 83.59 | 85.54 | 744,669 | +0.05(+0.05%) |
Aug 19, 2016 | 84.14 | 85.60 | 83.82 | 85.50 | 312,228 | +1.22(+1.45%) |
Aug 18, 2016 | 83.16 | 84.43 | 83.16 | 84.27 | 190,495 | +0.97(+1.17%) |
Aug 17, 2016 | 83.70 | 83.92 | 83.09 | 83.30 | 141,565 | -0.27(-0.32%) |
Aug 16, 2016 | 84.05 | 84.37 | 83.39 | 83.57 | 131,618 | -0.58(-0.69%) |
Aug 15, 2016 | 84.07 | 84.58 | 83.77 | 84.15 | 240,869 | +0.40(+0.47%) |
Aug 12, 2016 | 84.49 | 84.49 | 83.38 | 83.76 | 183,684 | -0.65(-0.77%) |
Aug 11, 2016 | 84.11 | 84.63 | 83.79 | 84.40 | 184,608 | +0.46(+0.55%) |
Aug 10, 2016 | 83.85 | 84.01 | 83.19 | 83.94 | 148,346 | +0.37(+0.44%) |
Aug 09, 2016 | 84.13 | 84.13 | 83.04 | 83.57 | 173,168 | -0.36(-0.43%) |
Aug 08, 2016 | 83.77 | 84.34 | 83.37 | 83.93 | 165,096 | +0.36(+0.43%) |
Aug 05, 2016 | 82.63 | 83.80 | 82.21 | 83.57 | 203,111 | +1.47(+1.79%) |
Aug 04, 2016 | 81.59 | 83.05 | 81.49 | 82.10 | 205,962 | +0.45(+0.55%) |
Aug 03, 2016 | 81.43 | 81.97 | 81.14 | 81.65 | 164,874 | +0.33(+0.41%) |
Aug 02, 2016 | 81.57 | 82.13 | 81.14 | 81.32 | 266,542 | -0.32(-0.40%) |
Aug 01, 2016 | 81.50 | 81.94 | 81.02 | 81.64 | 144,473 | +0.01(+0.01%) |
Jul 29, 2016 | 81.88 | 82.07 | 80.91 | 81.63 | 266,294 | -0.12(-0.15%) |
Jul 28, 2016 | 82.00 | 82.24 | 81.40 | 81.75 | 134,587 | -0.42(-0.51%) |
Jul 27, 2016 | 82.00 | 82.67 | 81.44 | 82.17 | 232,597 | +0.27(+0.33%) |
Jul 26, 2016 | 80.72 | 81.93 | 80.46 | 81.90 | 186,989 | +1.18(+1.47%) |
Jul 25, 2016 | 81.36 | 81.52 | 80.40 | 80.71 | 133,885 | -0.76(-0.93%) |
Jul 22, 2016 | 80.12 | 81.49 | 79.45 | 81.47 | 203,111 | +1.36(+1.70%) |
Jul 21, 2016 | 79.75 | 80.63 | 79.48 | 80.11 | 220,051 | -0.03(-0.03%) |
Jul 20, 2016 | 79.66 | 80.31 | 79.36 | 80.14 | 182,043 | +0.63(+0.79%) |
Jul 19, 2016 | 79.87 | 80.04 | 79.25 | 79.51 | 102,723 | -0.39(-0.49%) |
Jul 18, 2016 | 80.20 | 80.20 | 79.60 | 79.90 | 105,934 | -0.25(-0.31%) |
Jul 15, 2016 | 80.38 | 80.54 | 79.91 | 80.15 | 116,272 | +0.19(+0.24%) |
Jul 14, 2016 | 80.53 | 81.08 | 79.95 | 79.96 | 194,689 | +0.06(+0.07%) |
Jul 13, 2016 | 81.01 | 81.06 | 79.77 | 79.90 | 221,751 | -1.05(-1.30%) |
Jul 12, 2016 | 80.44 | 81.44 | 80.28 | 80.95 | 253,347 | +0.98(+1.23%) |
Jul 11, 2016 | 79.74 | 80.34 | 79.65 | 79.97 | 141,003 | +0.57(+0.72%) |
Jul 08, 2016 | 78.20 | 79.42 | 77.55 | 79.40 | 247,169 | +1.85(+2.38%) |
Jul 07, 2016 | 77.82 | 78.50 | 76.83 | 77.55 | 168,946 | +1.20(+1.57%) |
Jul 05, 2016 | 77.63 | 78.26 | 75.58 | 76.35 | 178,325 | -1.99(-2.54%) |
Jul 01, 2016 | 77.39 | 78.34 | 78.34 | 78.34 | 322,423 | +1.04(+1.34%) |
Jun 30, 2016 | 75.65 | 77.30 | 75.57 | 77.30 | 291,196 | +1.88(+2.49%) |
Jun 29, 2016 | 75.16 | 75.99 | 74.59 | 75.43 | 250,222 | +1.35(+1.82%) |
Jun 28, 2016 | 73.67 | 74.39 | 73.19 | 74.08 | 309,746 | +1.33(+1.83%) |
Jun 27, 2016 | 73.71 | 73.71 | 72.26 | 72.74 | 426,023 | -2.22(-2.96%) |
Jun 24, 2016 | 77.51 | 78.25 | 74.92 | 74.96 | 592,488 | -5.82(-7.20%) |
Jun 23, 2016 | 79.45 | 80.81 | 79.45 | 80.78 | 320,139 | +2.23(+2.84%) |
Jun 22, 2016 | 79.04 | 81.21 | 78.53 | 78.55 | 153,810 | -0.20(-0.26%) |
Jun 21, 2016 | 79.47 | 79.60 | 78.56 | 78.75 | 150,144 | -0.85(-1.07%) |
Jun 20, 2016 | 79.48 | 80.92 | 78.63 | 79.60 | 182,635 | +1.33(+1.70%) |
Jun 17, 2016 | 78.40 | 78.76 | 77.75 | 78.27 | 370,205 | +0.07(+0.09%) |
Jun 16, 2016 | 77.98 | 78.14 | 77.10 | 78.20 | 231,941 | -0.39(-0.49%) |
Jun 15, 2016 | 79.09 | 81.36 | 78.40 | 78.59 | 233,793 | +0.09(+0.12%) |
Jun 14, 2016 | 78.02 | 78.74 | 77.90 | 78.50 | 232,576 | +0.05(+0.06%) |
Jun 13, 2016 | 78.36 | 79.78 | 78.33 | 78.45 | 344,984 | -0.03(-0.04%) |
Jun 10, 2016 | 79.76 | 80.11 | 78.36 | 78.48 | 451,423 | -1.92(-2.39%) |
Jun 09, 2016 | 80.45 | 81.88 | 80.16 | 80.40 | 515,542 | -0.78(-0.96%) |
Jun 08, 2016 | 81.32 | 82.12 | 81.07 | 81.18 | 574,985 | -0.15(-0.18%) |
Jun 07, 2016 | 81.96 | 82.17 | 81.21 | 81.32 | 800,281 | -0.49(-0.60%) |
Jun 06, 2016 | 81.57 | 82.17 | 81.22 | 81.81 | 326,416 | +0.56(+0.69%) |
Jun 03, 2016 | 81.56 | 81.56 | 80.37 | 81.25 | 306,449 | -0.34(-0.42%) |
Jun 02, 2016 | 80.46 | 81.59 | 80.19 | 81.59 | 328,352 | +1.13(+1.40%) |
Jun 01, 2016 | 79.76 | 80.71 | 79.15 | 80.46 | 373,831 | +0.05(+0.06%) |
May 31, 2016 | 80.25 | 81.59 | 79.33 | 80.42 | 528,166 | -1.38(-1.68%) |
May 27, 2016 | 80.80 | 81.80 | 81.80 | 81.80 | 519,057 | +0.31(+0.39%) |
May 26, 2016 | 80.55 | 81.78 | 80.00 | 81.48 | 420,158 | +0.23(+0.28%) |
May 25, 2016 | 80.82 | 82.21 | 80.34 | 81.25 | 779,123 | +0.47(+0.58%) |
May 24, 2016 | 77.21 | 81.03 | 75.39 | 80.78 | 2,075,966 | +10.54(+15.00%) |
May 23, 2016 | 70.01 | 70.75 | 69.76 | 70.24 | 500,725 | +0.41(+0.58%) |
May 20, 2016 | 69.26 | 70.12 | 69.26 | 69.83 | 429,520 | +0.61(+0.88%) |
May 19, 2016 | 69.73 | 70.05 | 68.68 | 69.23 | 331,395 | -0.78(-1.12%) |
May 18, 2016 | 70.31 | 71.48 | 69.63 | 70.01 | 298,600 | -0.49(-0.69%) |
May 17, 2016 | 71.29 | 72.15 | 70.23 | 70.50 | 314,615 | -1.11(-1.55%) |
May 16, 2016 | 71.24 | 72.30 | 71.24 | 71.60 | 207,143 | +0.41(+0.58%) |
May 13, 2016 | 71.98 | 72.34 | 70.82 | 71.19 | 191,952 | -0.87(-1.20%) |
May 12, 2016 | 71.73 | 72.46 | 71.14 | 72.06 | 230,608 | +0.51(+0.71%) |
May 11, 2016 | 71.28 | 72.16 | 71.19 | 71.55 | 244,145 | -0.16(-0.22%) |
May 10, 2016 | 70.45 | 71.71 | 70.10 | 71.71 | 221,200 | +1.29(+1.83%) |
May 09, 2016 | 69.87 | 70.67 | 69.44 | 70.42 | 178,409 | +0.18(+0.25%) |
May 06, 2016 | 69.61 | 70.33 | 69.41 | 70.24 | 276,004 | +0.32(+0.46%) |
May 05, 2016 | 70.12 | 70.60 | 69.68 | 69.92 | 196,170 | +0.21(+0.30%) |
May 04, 2016 | 70.52 | 71.27 | 69.61 | 69.71 | 292,033 | -1.12(-1.58%) |
May 03, 2016 | 70.99 | 71.56 | 70.23 | 70.82 | 196,708 | -0.89(-1.23%) |
May 02, 2016 | 70.82 | 71.82 | 70.39 | 71.71 | 181,627 | +0.96(+1.36%) |
Apr 29, 2016 | 71.24 | 71.59 | 70.30 | 70.75 | 836,632 | -0.57(-0.80%) |
Apr 28, 2016 | 73.56 | 73.67 | 71.13 | 71.32 | 321,814 | -2.19(-2.97%) |
Apr 27, 2016 | 73.32 | 74.22 | 72.70 | 73.50 | 270,155 | +0.28(+0.38%) |
Apr 26, 2016 | 72.26 | 73.30 | 71.94 | 73.23 | 230,859 | +1.24(+1.73%) |
Apr 25, 2016 | 72.45 | 72.65 | 71.62 | 71.98 | 225,905 | -0.85(-1.16%) |
Apr 22, 2016 | 72.31 | 72.99 | 71.98 | 72.83 | 248,794 | +0.71(+0.98%) |
Apr 21, 2016 | 72.42 | 72.66 | 71.72 | 72.12 | 362,295 | -0.25(-0.34%) |
Apr 20, 2016 | 71.84 | 72.63 | 71.42 | 72.37 | 288,201 | +0.50(+0.69%) |
Apr 19, 2016 | 72.19 | 72.78 | 71.65 | 71.87 | 117,650 | -0.07(-0.10%) |
Apr 18, 2016 | 71.60 | 72.30 | 71.60 | 71.95 | 126,093 | -0.02(-0.03%) |
Apr 15, 2016 | 71.58 | 72.13 | 71.18 | 71.96 | 188,770 | +0.43(+0.61%) |
Apr 14, 2016 | 71.72 | 71.87 | 71.20 | 71.53 | 148,355 | -0.31(-0.44%) |
Apr 13, 2016 | 71.25 | 71.91 | 70.61 | 71.84 | 241,324 | +1.07(+1.51%) |
Apr 12, 2016 | 69.57 | 71.21 | 68.93 | 70.77 | 311,937 | +1.44(+2.07%) |
Apr 11, 2016 | 69.55 | 70.48 | 69.09 | 69.34 | 171,230 | +0.14(+0.20%) |
Apr 08, 2016 | 69.17 | 70.18 | 68.65 | 69.20 | 164,332 | +0.65(+0.94%) |
Apr 07, 2016 | 68.94 | 69.10 | 68.05 | 68.55 | 268,293 | -0.76(-1.09%) |
Apr 06, 2016 | 68.87 | 69.47 | 68.16 | 69.31 | 214,076 | +0.42(+0.62%) |
Apr 05, 2016 | 69.05 | 69.37 | 68.60 | 68.88 | 249,956 | -0.62(-0.89%) |
Apr 04, 2016 | 70.37 | 70.71 | 69.21 | 69.50 | 246,967 | -0.95(-1.35%) |
Apr 01, 2016 | 69.52 | 70.55 | 68.89 | 70.45 | 238,781 | +0.34(+0.49%) |
Mar 31, 2016 | 70.26 | 70.89 | 69.79 | 70.11 | 303,451 | -0.28(-0.39%) |
Mar 30, 2016 | 71.44 | 71.79 | 70.34 | 70.39 | 264,445 | -0.57(-0.81%) |
Mar 29, 2016 | 69.37 | 71.01 | 69.17 | 70.96 | 606,081 | +1.31(+1.88%) |
Mar 28, 2016 | 70.68 | 71.17 | 69.17 | 69.65 | 563,160 | -1.13(-1.60%) |
Mar 24, 2016 | 69.99 | 70.78 | 70.78 | 70.78 | 200,644 | +0.45(+0.64%) |
Mar 23, 2016 | 71.09 | 71.76 | 69.98 | 70.33 | 247,813 | -1.01(-1.42%) |
Mar 22, 2016 | 70.89 | 71.65 | 70.74 | 71.35 | 245,511 | -0.07(-0.10%) |
Mar 21, 2016 | 71.36 | 71.68 | 70.28 | 71.42 | 190,090 | -0.14(-0.19%) |
Mar 18, 2016 | 70.74 | 71.90 | 70.74 | 71.56 | 715,895 | +0.34(+0.48%) |
Mar 17, 2016 | 69.20 | 71.32 | 68.44 | 71.22 | 244,194 | +1.91(+2.75%) |
Mar 16, 2016 | 67.95 | 69.45 | 67.69 | 69.31 | 229,201 | +1.24(+1.81%) |
Mar 15, 2016 | 67.40 | 68.46 | 67.04 | 68.07 | 242,776 | -0.02(-0.03%) |
Mar 14, 2016 | 67.88 | 68.43 | 67.42 | 68.09 | 172,358 | -0.15(-0.22%) |
Mar 11, 2016 | 68.52 | 69.01 | 67.69 | 68.24 | 215,259 | +0.41(+0.60%) |
Mar 10, 2016 | 67.83 | 68.29 | 66.85 | 67.83 | 304,382 | +0.15(+0.22%) |
Mar 09, 2016 | 68.03 | 68.14 | 67.16 | 67.69 | 218,536 | -0.09(-0.14%) |
Mar 08, 2016 | 69.35 | 69.64 | 67.57 | 67.78 | 307,736 | -1.82(-2.61%) |
Mar 07, 2016 | 68.81 | 69.61 | 67.82 | 69.59 | 488,123 | +0.51(+0.73%) |
Mar 04, 2016 | 68.29 | 69.43 | 67.53 | 69.09 | 366,729 | +0.78(+1.15%) |
Mar 03, 2016 | 67.77 | 68.53 | 67.42 | 68.30 | 272,953 | +0.61(+0.90%) |
Mar 02, 2016 | 67.13 | 67.74 | 66.42 | 67.70 | 213,535 | +0.19(+0.29%) |
Mar 01, 2016 | 66.57 | 67.53 | 65.94 | 67.50 | 322,138 | +1.42(+2.15%) |
Feb 29, 2016 | 66.04 | 66.61 | 65.24 | 66.08 | 391,087 | -0.12(-0.18%) |
Feb 26, 2016 | 65.53 | 66.30 | 65.18 | 66.20 | 318,228 | +1.07(+1.64%) |
Feb 25, 2016 | 65.01 | 65.44 | 64.15 | 65.13 | 355,722 | +0.29(+0.44%) |
Feb 24, 2016 | 64.39 | 65.21 | 63.15 | 64.85 | 535,878 | +0.60(+0.93%) |
Feb 23, 2016 | 63.34 | 65.79 | 62.77 | 64.25 | 1,004,298 | +4.55(+7.63%) |
Feb 22, 2016 | 59.61 | 60.80 | 59.27 | 59.69 | 667,621 | +0.83(+1.41%) |
Feb 19, 2016 | 58.33 | 59.01 | 57.63 | 58.86 | 325,161 | -0.03(-0.05%) |
Feb 18, 2016 | 59.36 | 59.36 | 58.47 | 58.89 | 205,472 | -0.24(-0.40%) |
Feb 17, 2016 | 57.94 | 59.39 | 57.94 | 59.13 | 299,146 | +1.42(+2.47%) |
Feb 16, 2016 | 57.04 | 57.76 | 56.35 | 57.70 | 237,751 | +1.30(+2.30%) |
Feb 12, 2016 | 55.34 | 56.41 | 56.41 | 56.41 | 226,763 | +1.80(+3.30%) |
Feb 11, 2016 | 53.98 | 55.29 | 53.75 | 54.61 | 453,320 | -0.25(-0.45%) |
Feb 10, 2016 | 54.33 | 55.65 | 54.33 | 54.86 | 403,424 | +0.63(+1.17%) |
Feb 09, 2016 | 52.88 | 54.50 | 52.88 | 54.22 | 398,152 | +0.63(+1.18%) |
Feb 08, 2016 | 53.34 | 53.72 | 52.73 | 53.59 | 340,853 | -0.51(-0.93%) |
Feb 05, 2016 | 54.65 | 55.50 | 53.79 | 54.09 | 236,015 | -0.87(-1.59%) |
Feb 04, 2016 | 53.87 | 56.15 | 53.66 | 54.97 | 281,502 | +0.91(+1.68%) |
Feb 03, 2016 | 53.29 | 54.16 | 52.02 | 54.06 | 233,447 | +1.30(+2.47%) |
Feb 02, 2016 | 53.93 | 53.99 | 52.63 | 52.75 | 213,063 | -1.96(-3.58%) |
Feb 01, 2016 | 54.98 | 55.35 | 53.98 | 54.71 | 252,072 | -0.80(-1.44%) |
Jan 29, 2016 | 53.61 | 55.65 | 53.61 | 55.51 | 642,226 | +1.98(+3.71%) |
Jan 28, 2016 | 53.89 | 54.39 | 53.17 | 53.53 | 193,410 | +0.05(+0.09%) |
Jan 27, 2016 | 53.19 | 55.21 | 52.71 | 53.48 | 518,083 | +0.05(+0.09%) |
Jan 26, 2016 | 51.55 | 53.65 | 51.43 | 53.43 | 435,994 | +2.23(+4.36%) |
Jan 25, 2016 | 51.84 | 52.74 | 51.01 | 51.20 | 370,194 | -1.27(-2.42%) |
Jan 22, 2016 | 52.32 | 53.37 | 51.82 | 52.47 | 481,131 | +1.18(+2.29%) |
Jan 21, 2016 | 49.58 | 51.64 | 48.91 | 51.29 | 1,085,362 | +1.92(+3.89%) |
Jan 20, 2016 | 49.60 | 50.17 | 47.66 | 49.37 | 1,377,308 | -1.06(-2.09%) |
Jan 19, 2016 | 51.30 | 51.54 | 49.98 | 50.43 | 390,508 | -0.57(-1.12%) |
Jan 15, 2016 | 50.61 | 51.00 | 51.00 | 51.00 | 568,052 | -0.67(-1.30%) |
Jan 14, 2016 | 51.99 | 52.29 | 51.20 | 51.67 | 569,670 | -0.15(-0.28%) |
Jan 13, 2016 | 53.23 | 54.49 | 51.47 | 51.82 | 360,217 | -1.30(-2.46%) |
Jan 12, 2016 | 53.54 | 53.77 | 52.39 | 53.12 | 285,538 | +0.12(+0.23%) |
Jan 11, 2016 | 53.21 | 53.36 | 52.53 | 53.00 | 392,377 | -0.15(-0.28%) |
Jan 08, 2016 | 54.55 | 54.57 | 53.02 | 53.15 | 746,314 | -1.17(-2.15%) |
Jan 07, 2016 | 55.57 | 55.63 | 53.71 | 54.32 | 818,539 | -1.47(-2.63%) |
Jan 06, 2016 | 56.50 | 56.91 | 55.51 | 55.79 | 495,709 | -1.54(-2.69%) |
Jan 05, 2016 | 58.39 | 59.31 | 57.16 | 57.33 | 341,267 | -0.86(-1.48%) |
Jan 04, 2016 | 58.32 | 58.92 | 57.45 | 58.19 | 372,067 | -0.73(-1.25%) |
Dec 31, 2015 | 59.25 | 58.93 | 58.93 | 58.93 | 647,196 | -0.39(-0.65%) |
Dec 30, 2015 | 59.38 | 59.60 | 59.01 | 59.31 | 250,378 | -0.12(-0.20%) |
Dec 29, 2015 | 59.47 | 59.97 | 58.94 | 59.43 | 299,837 | +0.19(+0.33%) |
Dec 28, 2015 | 59.84 | 59.84 | 58.92 | 59.24 | 350,898 | -0.85(-1.42%) |
Dec 24, 2015 | 60.24 | 60.09 | 60.09 | 60.09 | 86,655 | -0.10(-0.17%) |
Dec 23, 2015 | 59.71 | 60.65 | 59.10 | 60.19 | 254,306 | +0.93(+1.57%) |
Dec 22, 2015 | 58.55 | 59.54 | 57.94 | 59.27 | 304,352 | +0.90(+1.54%) |
Dec 21, 2015 | 58.62 | 59.42 | 58.00 | 58.37 | 291,118 | -0.09(-0.16%) |
Dec 18, 2015 | 58.43 | 59.07 | 58.15 | 58.46 | 936,250 | -0.31(-0.53%) |
Dec 17, 2015 | 59.58 | 59.58 | 58.74 | 58.77 | 651,563 | -0.59(-1.00%) |
Dec 16, 2015 | 58.72 | 59.64 | 58.56 | 59.37 | 432,594 | +1.16(+2.00%) |
Dec 15, 2015 | 58.83 | 59.25 | 57.62 | 58.20 | 641,613 | -0.13(-0.22%) |
Dec 14, 2015 | 57.69 | 58.83 | 57.36 | 58.33 | 535,361 | +0.18(+0.31%) |
Dec 11, 2015 | 58.49 | 59.82 | 57.39 | 58.15 | 1,260,706 | -4.44(-7.09%) |
Dec 10, 2015 | 63.41 | 63.47 | 62.36 | 62.59 | 447,815 | -0.70(-1.10%) |
Dec 09, 2015 | 63.83 | 64.80 | 63.07 | 63.28 | 418,044 | -0.77(-1.20%) |
Dec 08, 2015 | 65.22 | 65.39 | 62.91 | 64.05 | 277,449 | -1.85(-2.81%) |
Dec 07, 2015 | 65.56 | 66.11 | 64.85 | 65.90 | 632,303 | -0.06(-0.10%) |
Dec 04, 2015 | 64.80 | 66.25 | 64.80 | 65.96 | 311,319 | +0.86(+1.32%) |
Dec 03, 2015 | 66.54 | 66.90 | 65.10 | 65.10 | 402,178 | -1.34(-2.01%) |
Dec 02, 2015 | 66.74 | 67.35 | 66.01 | 66.44 | 252,158 | -0.55(-0.82%) |
Dec 01, 2015 | 66.47 | 67.27 | 66.38 | 66.99 | 545,667 | +0.61(+0.92%) |
Nov 30, 2015 | 66.64 | 67.05 | 66.08 | 66.38 | 248,796 | -0.03(-0.04%) |
Nov 27, 2015 | 66.08 | 67.03 | 65.80 | 66.40 | 103,420 | +0.33(+0.50%) |
Nov 25, 2015 | 65.65 | 66.07 | 66.07 | 66.07 | 238,978 | +0.41(+0.63%) |
Nov 24, 2015 | 64.72 | 65.87 | 64.51 | 65.66 | 219,998 | +0.77(+1.18%) |
Nov 23, 2015 | 64.66 | 65.30 | 64.56 | 64.89 | 635,243 | +0.02(+0.03%) |
Nov 20, 2015 | 64.76 | 65.29 | 64.41 | 64.87 | 317,901 | +0.27(+0.43%) |
Nov 19, 2015 | 63.65 | 64.86 | 63.34 | 64.60 | 812,784 | +1.12(+1.76%) |
Nov 18, 2015 | 62.82 | 63.69 | 62.79 | 63.48 | 909,539 | +0.29(+0.46%) |
Nov 17, 2015 | 64.42 | 64.91 | 62.96 | 63.19 | 420,799 | -0.92(-1.44%) |
Nov 16, 2015 | 63.58 | 64.59 | 63.40 | 64.11 | 356,666 | +0.33(+0.52%) |
Nov 13, 2015 | 63.68 | 64.57 | 63.24 | 63.79 | 218,183 | +0.05(+0.07%) |
Nov 12, 2015 | 65.16 | 65.41 | 63.55 | 63.74 | 363,234 | -2.09(-3.17%) |
Nov 11, 2015 | 66.86 | 66.86 | 65.75 | 65.83 | 186,363 | -0.81(-1.21%) |
Nov 10, 2015 | 65.71 | 66.63 | 65.51 | 66.63 | 223,828 | +0.59(+0.90%) |
Nov 09, 2015 | 66.98 | 67.94 | 65.63 | 66.04 | 297,585 | -0.97(-1.45%) |
Nov 06, 2015 | 66.56 | 67.25 | 65.91 | 67.01 | 262,904 | +0.11(+0.16%) |
Nov 05, 2015 | 66.75 | 67.18 | 66.37 | 66.90 | 421,258 | +0.12(+0.18%) |
Nov 04, 2015 | 66.83 | 67.47 | 66.52 | 66.78 | 244,947 | +0.08(+0.12%) |
Nov 03, 2015 | 66.51 | 67.38 | 66.00 | 66.70 | 336,454 | +0.80(+1.21%) |
Nov 02, 2015 | 65.08 | 66.02 | 64.33 | 65.90 | 343,909 | +0.70(+1.08%) |
Oct 30, 2015 | 64.53 | 65.37 | 63.14 | 65.19 | 727,781 | +0.63(+0.98%) |
Oct 29, 2015 | 64.55 | 65.33 | 63.54 | 64.56 | 342,688 | -0.36(-0.55%) |
Oct 28, 2015 | 63.35 | 64.93 | 63.35 | 64.92 | 305,133 | +1.78(+2.81%) |
Oct 27, 2015 | 62.97 | 63.79 | 62.60 | 63.14 | 347,822 | -0.50(-0.79%) |
Oct 26, 2015 | 63.88 | 64.20 | 63.28 | 63.65 | 311,666 | -0.27(-0.43%) |
Oct 23, 2015 | 63.87 | 64.21 | 63.36 | 63.92 | 270,255 | +0.55(+0.87%) |
Oct 22, 2015 | 62.07 | 63.58 | 61.61 | 63.37 | 242,978 | +1.76(+2.85%) |
Oct 21, 2015 | 62.10 | 62.89 | 61.49 | 61.62 | 234,040 | -0.24(-0.38%) |
Oct 20, 2015 | 61.51 | 62.47 | 61.46 | 61.85 | 290,475 | +0.18(+0.30%) |
Oct 19, 2015 | 60.84 | 61.93 | 60.20 | 61.67 | 371,569 | +0.38(+0.61%) |
Oct 16, 2015 | 61.41 | 61.86 | 60.65 | 61.30 | 363,460 | -0.23(-0.37%) |
Oct 15, 2015 | 61.51 | 61.89 | 60.28 | 61.53 | 433,075 | +0.20(+0.33%) |
Oct 14, 2015 | 61.65 | 62.02 | 60.86 | 61.32 | 195,859 | -0.51(-0.83%) |
Oct 13, 2015 | 62.16 | 62.90 | 61.76 | 61.84 | 193,919 | -0.98(-1.56%) |
Oct 12, 2015 | 63.34 | 63.34 | 62.17 | 62.82 | 146,172 | -0.42(-0.67%) |
Oct 09, 2015 | 63.45 | 64.03 | 62.31 | 63.24 | 241,339 | -0.02(-0.03%) |
Oct 08, 2015 | 61.83 | 63.34 | 59.52 | 63.25 | 480,343 | +1.06(+1.71%) |
Oct 07, 2015 | 61.28 | 62.71 | 60.71 | 62.19 | 445,077 | +1.24(+2.03%) |
Oct 06, 2015 | 60.82 | 61.53 | 60.55 | 60.96 | 299,254 | +0.36(+0.59%) |
Oct 05, 2015 | 58.91 | 61.10 | 58.91 | 60.60 | 324,424 | +1.87(+3.18%) |
Oct 02, 2015 | 56.54 | 58.92 | 56.44 | 58.73 | 430,339 | +1.70(+2.98%) |