Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 69.01 | 69.40 | 68.80 | 69.16 | 124,955 | +0.56(+0.82%) |
Sep 29, 2016 | 68.92 | 69.35 | 68.32 | 68.60 | 54,752 | -0.53(-0.76%) |
Sep 28, 2016 | 68.41 | 69.16 | 68.00 | 69.13 | 53,662 | +1.00(+1.47%) |
Sep 27, 2016 | 67.67 | 68.16 | 67.50 | 68.13 | 30,795 | +0.30(+0.44%) |
Sep 26, 2016 | 68.05 | 68.22 | 67.82 | 67.83 | 44,974 | -0.30(-0.44%) |
Sep 23, 2016 | 68.37 | 68.66 | 68.10 | 68.13 | 143,867 | -0.44(-0.64%) |
Sep 22, 2016 | 68.98 | 69.20 | 68.47 | 68.57 | 47,729 | +0.14(+0.20%) |
Sep 21, 2016 | 67.67 | 68.46 | 67.59 | 68.43 | 95,741 | +1.24(+1.84%) |
Sep 20, 2016 | 67.75 | 67.77 | 67.19 | 67.19 | 88,300 | -0.21(-0.31%) |
Sep 19, 2016 | 67.55 | 67.79 | 67.29 | 67.40 | 83,097 | +0.27(+0.40%) |
Sep 16, 2016 | 67.07 | 67.31 | 66.83 | 67.13 | 50,643 | -0.25(-0.38%) |
Sep 15, 2016 | 66.98 | 67.53 | 66.74 | 67.38 | 60,364 | +0.37(+0.55%) |
Sep 14, 2016 | 67.11 | 67.30 | 66.79 | 67.01 | 87,639 | -0.05(-0.08%) |
Sep 13, 2016 | 67.93 | 67.99 | 66.69 | 67.07 | 166,715 | -1.57(-2.29%) |
Sep 12, 2016 | 67.43 | 68.76 | 67.43 | 68.64 | 125,247 | +0.60(+0.88%) |
Sep 09, 2016 | 69.73 | 69.80 | 67.99 | 68.03 | 167,917 | -2.18(-3.10%) |
Sep 08, 2016 | 70.53 | 70.53 | 69.99 | 70.21 | 69,387 | -0.35(-0.49%) |
Sep 07, 2016 | 70.57 | 70.70 | 70.14 | 70.56 | 76,286 | -0.08(-0.11%) |
Sep 06, 2016 | 70.75 | 70.95 | 70.33 | 70.64 | 51,208 | +0.03(+0.05%) |
Sep 02, 2016 | 70.55 | 70.61 | 70.61 | 70.61 | 86,696 | +0.60(+0.86%) |
Sep 01, 2016 | 69.95 | 70.15 | 69.56 | 70.00 | 137,602 | +0.25(+0.36%) |
Aug 31, 2016 | 70.14 | 70.14 | 69.52 | 69.75 | 94,966 | -0.65(-0.93%) |
Aug 30, 2016 | 70.59 | 70.97 | 70.25 | 70.41 | 79,859 | -0.23(-0.32%) |
Aug 29, 2016 | 69.83 | 70.73 | 69.83 | 70.63 | 30,570 | +0.82(+1.17%) |
Aug 26, 2016 | 70.41 | 70.95 | 69.55 | 69.81 | 114,088 | -0.40(-0.57%) |
Aug 25, 2016 | 69.80 | 70.42 | 69.80 | 70.21 | 41,886 | +0.31(+0.45%) |
Aug 24, 2016 | 70.76 | 70.76 | 69.82 | 69.90 | 40,546 | -0.99(-1.40%) |
Aug 23, 2016 | 70.92 | 71.19 | 70.71 | 70.89 | 57,255 | +0.58(+0.83%) |
Aug 22, 2016 | 70.08 | 70.36 | 69.86 | 70.31 | 66,300 | -0.03(-0.05%) |
Aug 19, 2016 | 69.89 | 70.44 | 69.71 | 70.34 | 59,045 | +0.16(+0.22%) |
Aug 18, 2016 | 69.85 | 70.20 | 69.69 | 70.19 | 117,657 | +0.55(+0.79%) |
Aug 17, 2016 | 69.66 | 69.86 | 69.13 | 69.64 | 60,003 | -0.09(-0.13%) |
Aug 16, 2016 | 70.27 | 70.52 | 69.72 | 69.73 | 62,240 | -0.37(-0.52%) |
Aug 15, 2016 | 69.40 | 70.26 | 69.40 | 70.09 | 66,192 | +0.88(+1.27%) |
Aug 12, 2016 | 70.00 | 70.07 | 69.07 | 69.21 | 57,468 | -0.85(-1.21%) |
Aug 11, 2016 | 70.12 | 70.15 | 69.76 | 70.06 | 48,418 | +0.29(+0.41%) |
Aug 10, 2016 | 70.01 | 70.10 | 69.70 | 69.77 | 54,227 | -0.08(-0.11%) |
Aug 09, 2016 | 70.24 | 70.35 | 69.76 | 69.85 | 59,758 | -0.24(-0.35%) |
Aug 08, 2016 | 69.97 | 70.26 | 69.97 | 70.09 | 50,183 | +0.17(+0.25%) |
Aug 05, 2016 | 69.85 | 70.03 | 69.72 | 69.92 | 70,534 | +0.24(+0.35%) |
Aug 04, 2016 | 69.47 | 69.88 | 69.25 | 69.67 | 91,388 | +0.07(+0.10%) |
Aug 03, 2016 | 69.32 | 69.86 | 69.17 | 69.60 | 75,954 | +0.28(+0.40%) |
Aug 02, 2016 | 69.73 | 69.81 | 68.91 | 69.32 | 652,374 | -0.37(-0.53%) |
Aug 01, 2016 | 69.77 | 70.02 | 69.40 | 69.69 | 183,184 | -0.24(-0.35%) |
Jul 29, 2016 | 69.93 | 70.00 | 69.38 | 69.93 | 145,472 | -0.31(-0.45%) |
Jul 28, 2016 | 70.10 | 70.43 | 69.76 | 70.25 | 54,624 | +0.04(+0.06%) |
Jul 27, 2016 | 70.32 | 70.62 | 69.73 | 70.20 | 107,830 | +0.05(+0.07%) |
Jul 26, 2016 | 69.58 | 70.20 | 69.46 | 70.15 | 75,685 | +0.50(+0.71%) |
Jul 25, 2016 | 69.72 | 69.72 | 69.18 | 69.66 | 102,848 | -0.12(-0.17%) |
Jul 22, 2016 | 69.61 | 69.93 | 69.45 | 69.78 | 48,213 | +0.05(+0.08%) |
Jul 21, 2016 | 70.13 | 70.21 | 69.45 | 69.73 | 126,424 | -0.29(-0.41%) |
Jul 20, 2016 | 69.79 | 70.20 | 69.50 | 70.01 | 173,096 | +0.00(+0.00%) |
Jul 19, 2016 | 70.17 | 70.38 | 69.76 | 70.01 | 85,880 | -0.57(-0.80%) |
Jul 18, 2016 | 70.00 | 70.61 | 69.70 | 70.58 | 56,536 | +0.41(+0.58%) |
Jul 15, 2016 | 70.14 | 70.27 | 69.92 | 70.17 | 130,083 | +0.21(+0.30%) |
Jul 14, 2016 | 69.55 | 70.16 | 69.44 | 69.96 | 226,403 | +0.72(+1.05%) |
Jul 13, 2016 | 68.99 | 69.32 | 68.78 | 69.24 | 125,851 | +0.17(+0.25%) |
Jul 12, 2016 | 68.27 | 69.40 | 68.27 | 69.06 | 270,673 | +1.42(+2.10%) |
Jul 11, 2016 | 67.53 | 67.85 | 67.41 | 67.64 | 246,239 | +0.37(+0.56%) |
Jul 08, 2016 | 66.31 | 67.40 | 65.50 | 67.27 | 285,099 | +1.77(+2.70%) |
Jul 07, 2016 | 65.61 | 66.05 | 65.17 | 65.50 | 213,747 | +0.29(+0.44%) |
Jul 06, 2016 | 64.75 | 65.39 | 64.36 | 65.21 | 403,096 | +0.14(+0.21%) |
Jul 05, 2016 | 65.73 | 66.08 | 64.88 | 65.07 | 395,675 | -1.33(-2.00%) |
Jul 01, 2016 | 66.19 | 66.39 | 66.39 | 66.39 | 688,643 | +0.17(+0.26%) |
Jun 30, 2016 | 65.36 | 66.22 | 64.95 | 66.22 | 451,993 | +1.06(+1.63%) |
Jun 29, 2016 | 64.79 | 65.30 | 64.61 | 65.16 | 114,130 | +1.19(+1.87%) |
Jun 28, 2016 | 64.24 | 64.42 | 63.26 | 63.96 | 148,596 | +0.56(+0.88%) |
Jun 27, 2016 | 65.06 | 65.16 | 63.17 | 63.40 | 275,182 | -2.25(-3.43%) |
Jun 24, 2016 | 67.07 | 67.29 | 65.59 | 65.65 | 192,213 | -3.46(-5.01%) |
Jun 23, 2016 | 68.56 | 69.11 | 68.56 | 69.11 | 183,262 | +1.16(+1.71%) |
Jun 22, 2016 | 68.19 | 68.25 | 67.90 | 67.96 | 70,587 | -0.02(-0.03%) |
Jun 21, 2016 | 68.33 | 68.33 | 67.67 | 67.97 | 363,679 | -0.31(-0.46%) |
Jun 20, 2016 | 68.33 | 69.06 | 68.24 | 68.29 | 324,085 | +0.45(+0.67%) |
Jun 17, 2016 | 67.57 | 68.08 | 67.38 | 67.84 | 60,233 | +0.35(+0.51%) |
Jun 16, 2016 | 66.85 | 67.50 | 66.39 | 67.49 | 104,945 | +0.25(+0.37%) |
Jun 15, 2016 | 67.22 | 67.75 | 67.14 | 67.24 | 59,815 | +0.42(+0.62%) |
Jun 14, 2016 | 67.24 | 67.53 | 66.42 | 66.82 | 105,899 | -0.63(-0.93%) |
Jun 13, 2016 | 68.09 | 68.48 | 67.44 | 67.44 | 66,123 | -0.83(-1.21%) |
Jun 10, 2016 | 68.28 | 68.52 | 68.02 | 68.27 | 112,664 | -0.36(-0.52%) |
Jun 09, 2016 | 68.70 | 68.72 | 68.25 | 68.63 | 67,928 | -0.54(-0.78%) |
Jun 08, 2016 | 69.03 | 69.41 | 68.94 | 69.16 | 130,848 | +0.50(+0.73%) |
Jun 07, 2016 | 68.53 | 68.90 | 68.53 | 68.66 | 105,550 | +0.03(+0.04%) |
Jun 06, 2016 | 68.06 | 68.70 | 68.04 | 68.63 | 99,785 | +0.75(+1.10%) |
Jun 03, 2016 | 67.38 | 67.94 | 67.08 | 67.89 | 121,759 | +0.68(+1.01%) |
Jun 02, 2016 | 66.65 | 67.21 | 66.52 | 67.21 | 91,282 | +0.28(+0.42%) |
Jun 01, 2016 | 66.32 | 66.95 | 65.86 | 66.93 | 154,932 | +0.25(+0.38%) |
May 31, 2016 | 67.07 | 67.27 | 66.57 | 66.68 | 79,123 | -0.30(-0.45%) |
May 27, 2016 | 66.90 | 66.98 | 66.98 | 66.98 | 63,782 | -0.01(-0.01%) |
May 26, 2016 | 67.96 | 68.07 | 66.98 | 66.99 | 129,871 | -0.66(-0.98%) |
May 25, 2016 | 67.11 | 67.79 | 67.05 | 67.65 | 159,747 | +0.92(+1.38%) |
May 24, 2016 | 66.59 | 66.85 | 66.34 | 66.73 | 162,399 | +0.37(+0.56%) |
May 23, 2016 | 65.70 | 66.59 | 65.70 | 66.36 | 183,622 | +0.84(+1.29%) |
May 20, 2016 | 65.30 | 65.85 | 65.26 | 65.52 | 97,070 | +0.41(+0.63%) |
May 19, 2016 | 64.61 | 65.18 | 64.33 | 65.11 | 154,786 | +0.34(+0.52%) |
May 18, 2016 | 65.57 | 66.04 | 64.52 | 64.77 | 219,979 | -1.22(-1.84%) |
May 17, 2016 | 66.08 | 66.69 | 65.82 | 65.99 | 187,271 | -0.11(-0.17%) |
May 16, 2016 | 65.29 | 66.26 | 65.29 | 66.10 | 270,120 | +1.07(+1.64%) |
May 13, 2016 | 65.59 | 65.91 | 64.83 | 65.03 | 934,723 | -0.69(-1.04%) |
May 12, 2016 | 66.82 | 66.84 | 65.56 | 65.72 | 98,839 | +0.14(+0.21%) |
May 11, 2016 | 65.79 | 66.12 | 65.55 | 65.58 | 92,854 | -0.07(-0.11%) |
May 10, 2016 | 64.84 | 65.68 | 64.74 | 65.65 | 79,660 | +1.21(+1.87%) |
May 09, 2016 | 65.62 | 65.62 | 64.40 | 64.44 | 113,407 | -1.36(-2.06%) |
May 06, 2016 | 65.13 | 65.86 | 65.06 | 65.79 | 77,313 | +0.61(+0.93%) |
May 05, 2016 | 66.07 | 66.23 | 65.13 | 65.19 | 80,352 | -0.50(-0.75%) |
May 04, 2016 | 65.66 | 66.32 | 65.33 | 65.68 | 166,199 | -0.55(-0.83%) |
May 03, 2016 | 67.09 | 67.09 | 66.06 | 66.23 | 174,560 | -1.47(-2.17%) |
May 02, 2016 | 67.63 | 67.77 | 67.13 | 67.70 | 251,699 | +0.23(+0.35%) |
Apr 29, 2016 | 67.92 | 68.12 | 67.03 | 67.46 | 167,569 | -0.32(-0.47%) |
Apr 28, 2016 | 68.19 | 68.58 | 67.56 | 67.78 | 123,000 | -0.43(-0.62%) |
Apr 27, 2016 | 67.79 | 68.30 | 67.51 | 68.21 | 177,451 | +0.46(+0.68%) |
Apr 26, 2016 | 67.21 | 67.80 | 67.07 | 67.75 | 163,178 | +0.96(+1.43%) |
Apr 25, 2016 | 67.09 | 67.26 | 66.52 | 66.79 | 459,556 | -0.52(-0.77%) |
Apr 22, 2016 | 67.25 | 67.71 | 67.07 | 67.31 | 111,886 | +0.34(+0.51%) |
Apr 21, 2016 | 67.42 | 67.64 | 66.95 | 66.98 | 197,462 | -0.25(-0.37%) |
Apr 20, 2016 | 67.61 | 67.61 | 66.99 | 67.23 | 186,257 | -0.25(-0.37%) |
Apr 19, 2016 | 66.38 | 67.48 | 66.29 | 67.48 | 211,958 | +1.56(+2.37%) |
Apr 18, 2016 | 65.33 | 65.94 | 65.16 | 65.92 | 143,782 | +0.20(+0.30%) |
Apr 15, 2016 | 65.54 | 65.77 | 65.21 | 65.72 | 201,190 | +0.27(+0.41%) |
Apr 14, 2016 | 65.60 | 65.68 | 65.28 | 65.45 | 116,974 | -0.06(-0.09%) |
Apr 13, 2016 | 65.00 | 65.59 | 64.95 | 65.51 | 208,941 | +0.84(+1.30%) |
Apr 12, 2016 | 63.97 | 64.73 | 63.67 | 64.67 | 170,892 | +0.89(+1.39%) |
Apr 11, 2016 | 63.65 | 64.14 | 63.65 | 63.78 | 169,260 | +0.50(+0.80%) |
Apr 08, 2016 | 63.31 | 63.88 | 63.13 | 63.28 | 287,009 | +0.60(+0.96%) |
Apr 07, 2016 | 63.33 | 63.43 | 62.49 | 62.68 | 167,284 | -0.89(-1.41%) |
Apr 06, 2016 | 62.99 | 63.59 | 62.45 | 63.57 | 164,439 | +0.44(+0.70%) |
Apr 05, 2016 | 62.95 | 63.48 | 62.93 | 63.13 | 614,983 | -0.36(-0.57%) |
Apr 04, 2016 | 64.03 | 64.16 | 63.35 | 63.49 | 523,522 | -0.67(-1.04%) |
Apr 01, 2016 | 63.06 | 64.22 | 62.68 | 64.16 | 2,162,802 | +0.52(+0.82%) |
Mar 31, 2016 | 64.34 | 64.51 | 63.47 | 63.64 | 46,965 | -0.74(-1.15%) |
Mar 30, 2016 | 64.19 | 64.64 | 64.07 | 64.38 | 77,205 | +0.51(+0.80%) |
Mar 29, 2016 | 62.97 | 63.88 | 62.77 | 63.87 | 36,025 | +0.47(+0.74%) |
Mar 28, 2016 | 63.28 | 63.57 | 62.99 | 63.40 | 44,242 | +0.25(+0.40%) |
Mar 24, 2016 | 62.52 | 63.15 | 63.15 | 63.15 | 111,101 | +0.16(+0.26%) |
Mar 23, 2016 | 63.59 | 63.63 | 62.95 | 62.98 | 90,413 | -1.03(-1.61%) |
Mar 22, 2016 | 63.68 | 64.18 | 63.38 | 64.01 | 76,900 | -0.06(-0.09%) |
Mar 21, 2016 | 64.09 | 64.38 | 63.52 | 64.07 | 262,363 | -0.21(-0.32%) |
Mar 18, 2016 | 64.71 | 64.97 | 64.12 | 64.28 | 249,181 | +0.10(+0.15%) |
Mar 17, 2016 | 62.88 | 64.26 | 62.88 | 64.19 | 259,728 | +1.48(+2.36%) |
Mar 16, 2016 | 61.44 | 62.76 | 61.27 | 62.71 | 100,459 | +1.25(+2.03%) |
Mar 15, 2016 | 61.48 | 61.53 | 61.11 | 61.46 | 80,338 | -0.58(-0.94%) |
Mar 14, 2016 | 62.07 | 62.32 | 61.80 | 62.04 | 90,399 | -0.55(-0.89%) |
Mar 11, 2016 | 62.08 | 62.77 | 62.08 | 62.59 | 193,106 | +1.16(+1.89%) |
Mar 10, 2016 | 61.20 | 61.80 | 60.78 | 61.43 | 117,326 | +0.36(+0.60%) |
Mar 09, 2016 | 61.09 | 61.37 | 60.63 | 61.07 | 74,354 | +0.51(+0.84%) |
Mar 08, 2016 | 61.40 | 61.48 | 60.32 | 60.56 | 91,124 | -1.49(-2.40%) |
Mar 07, 2016 | 61.19 | 62.07 | 61.13 | 62.05 | 110,015 | +0.94(+1.53%) |
Mar 04, 2016 | 60.21 | 61.60 | 60.21 | 61.11 | 107,565 | +0.80(+1.32%) |
Mar 03, 2016 | 59.73 | 60.49 | 59.73 | 60.32 | 61,485 | +0.36(+0.59%) |
Mar 02, 2016 | 59.35 | 60.04 | 59.19 | 59.96 | 67,937 | -0.05(-0.09%) |
Mar 01, 2016 | 59.43 | 60.06 | 58.90 | 60.01 | 160,039 | +1.47(+2.51%) |
Feb 29, 2016 | 58.94 | 59.56 | 58.54 | 58.54 | 110,346 | -0.31(-0.53%) |
Feb 26, 2016 | 58.83 | 59.11 | 58.58 | 58.85 | 105,129 | +0.81(+1.40%) |
Feb 25, 2016 | 57.39 | 58.04 | 56.86 | 58.04 | 94,099 | +0.80(+1.39%) |
Feb 24, 2016 | 56.18 | 57.28 | 55.81 | 57.24 | 76,570 | +0.50(+0.89%) |
Feb 23, 2016 | 57.96 | 57.96 | 56.67 | 56.74 | 93,836 | -1.59(-2.73%) |
Feb 22, 2016 | 57.81 | 58.53 | 57.81 | 58.33 | 53,265 | +1.10(+1.92%) |
Feb 19, 2016 | 57.46 | 57.59 | 57.08 | 57.23 | 66,644 | -0.56(-0.97%) |
Feb 18, 2016 | 58.15 | 58.15 | 57.47 | 57.80 | 172,875 | -0.23(-0.39%) |
Feb 17, 2016 | 57.23 | 58.20 | 57.23 | 58.02 | 117,900 | +1.25(+2.20%) |
Feb 16, 2016 | 56.37 | 56.77 | 55.78 | 56.77 | 127,940 | +0.92(+1.64%) |
Feb 12, 2016 | 54.86 | 55.86 | 55.86 | 55.86 | 131,989 | +1.54(+2.84%) |
Feb 11, 2016 | 54.45 | 54.89 | 53.78 | 54.31 | 121,944 | -0.94(-1.71%) |
Feb 10, 2016 | 56.10 | 56.60 | 55.18 | 55.26 | 124,811 | -0.66(-1.18%) |
Feb 09, 2016 | 55.02 | 56.19 | 55.02 | 55.92 | 173,602 | +0.37(+0.67%) |
Feb 08, 2016 | 56.47 | 56.70 | 54.79 | 55.54 | 286,664 | -1.48(-2.60%) |
Feb 05, 2016 | 57.39 | 57.83 | 56.89 | 57.02 | 126,201 | -0.66(-1.14%) |
Feb 04, 2016 | 56.31 | 58.25 | 56.31 | 57.68 | 392,856 | +1.45(+2.59%) |
Feb 03, 2016 | 54.99 | 56.32 | 54.34 | 56.23 | 292,813 | +1.81(+3.33%) |
Feb 02, 2016 | 54.76 | 54.76 | 53.86 | 54.42 | 104,177 | -0.47(-0.85%) |
Feb 01, 2016 | 54.37 | 55.01 | 53.69 | 54.89 | 160,641 | +0.12(+0.22%) |
Jan 29, 2016 | 53.46 | 54.76 | 53.24 | 54.76 | 243,061 | +1.62(+3.05%) |
Jan 28, 2016 | 53.42 | 53.59 | 52.69 | 53.15 | 187,611 | +0.24(+0.46%) |
Jan 27, 2016 | 53.34 | 54.13 | 52.81 | 52.90 | 148,888 | -0.52(-0.97%) |
Jan 26, 2016 | 52.76 | 53.54 | 52.55 | 53.42 | 86,660 | +1.01(+1.93%) |
Jan 25, 2016 | 53.52 | 53.57 | 52.38 | 52.41 | 145,627 | -1.45(-2.69%) |
Jan 22, 2016 | 53.91 | 54.65 | 53.39 | 53.86 | 197,227 | +0.81(+1.52%) |
Jan 21, 2016 | 52.57 | 53.29 | 52.09 | 53.05 | 86,338 | +0.55(+1.04%) |
Jan 20, 2016 | 52.05 | 52.94 | 50.80 | 52.50 | 176,399 | -0.29(-0.56%) |
Jan 19, 2016 | 54.06 | 54.06 | 52.17 | 52.80 | 353,391 | -0.66(-1.23%) |
Jan 15, 2016 | 53.53 | 53.46 | 53.46 | 53.46 | 252,200 | -1.26(-2.31%) |
Jan 14, 2016 | 54.17 | 55.10 | 53.52 | 54.72 | 160,045 | +0.76(+1.41%) |
Jan 13, 2016 | 55.60 | 55.79 | 53.92 | 53.96 | 131,143 | -1.28(-2.32%) |
Jan 12, 2016 | 55.80 | 55.85 | 54.48 | 55.24 | 108,373 | +0.10(+0.17%) |
Jan 11, 2016 | 56.42 | 56.45 | 54.80 | 55.15 | 167,429 | -1.01(-1.80%) |
Jan 08, 2016 | 57.13 | 57.25 | 56.05 | 56.16 | 129,297 | -0.54(-0.95%) |
Jan 07, 2016 | 57.46 | 57.81 | 56.43 | 56.70 | 219,713 | -1.71(-2.94%) |
Jan 06, 2016 | 59.12 | 59.12 | 58.12 | 58.41 | 158,030 | -1.61(-2.68%) |
Jan 05, 2016 | 60.22 | 60.31 | 59.57 | 60.02 | 185,380 | -0.04(-0.07%) |
Jan 04, 2016 | 60.06 | 60.21 | 59.47 | 60.06 | 188,307 | -1.01(-1.66%) |
Dec 31, 2015 | 61.38 | 61.08 | 61.08 | 61.08 | 71,479 | -0.44(-0.72%) |
Dec 30, 2015 | 61.89 | 62.05 | 61.47 | 61.52 | 67,404 | -0.63(-1.02%) |
Dec 29, 2015 | 61.87 | 62.33 | 61.84 | 62.15 | 40,666 | +0.61(+1.00%) |
Dec 28, 2015 | 61.69 | 61.69 | 61.18 | 61.54 | 75,020 | -0.54(-0.86%) |
Dec 24, 2015 | 62.19 | 62.07 | 62.07 | 62.07 | 21,709 | -0.16(-0.26%) |
Dec 23, 2015 | 61.17 | 62.23 | 61.17 | 62.23 | 101,767 | +1.50(+2.46%) |
Dec 22, 2015 | 59.94 | 61.01 | 59.77 | 60.74 | 111,308 | +1.00(+1.67%) |
Dec 21, 2015 | 59.71 | 59.82 | 59.26 | 59.74 | 167,104 | +0.46(+0.77%) |
Dec 18, 2015 | 59.92 | 60.25 | 59.28 | 59.28 | 209,096 | -0.71(-1.18%) |
Dec 17, 2015 | 61.15 | 61.15 | 59.99 | 59.99 | 128,091 | -1.16(-1.90%) |
Dec 16, 2015 | 60.88 | 61.23 | 60.08 | 61.15 | 156,690 | +0.61(+1.01%) |
Dec 15, 2015 | 60.74 | 61.18 | 60.41 | 60.54 | 135,216 | +0.32(+0.53%) |
Dec 14, 2015 | 60.91 | 60.98 | 59.73 | 60.22 | 221,409 | -0.94(-1.53%) |
Dec 11, 2015 | 61.40 | 61.86 | 61.10 | 61.16 | 176,049 | -1.76(-2.79%) |
Dec 10, 2015 | 63.06 | 63.33 | 62.49 | 62.91 | 126,806 | -0.46(-0.72%) |
Dec 09, 2015 | 62.94 | 64.11 | 62.71 | 63.37 | 226,495 | +2.03(+3.31%) |
Dec 08, 2015 | 62.00 | 62.40 | 61.31 | 61.34 | 172,127 | -1.31(-2.09%) |
Dec 07, 2015 | 63.52 | 63.52 | 62.29 | 62.65 | 214,183 | -1.21(-1.90%) |
Dec 04, 2015 | 62.99 | 64.02 | 62.94 | 63.86 | 139,517 | +0.92(+1.46%) |
Dec 03, 2015 | 63.59 | 63.73 | 62.64 | 62.94 | 175,172 | -0.37(-0.58%) |
Dec 02, 2015 | 63.94 | 64.13 | 63.11 | 63.31 | 160,446 | -0.87(-1.35%) |
Dec 01, 2015 | 63.88 | 64.24 | 63.73 | 64.18 | 176,184 | +0.39(+0.61%) |
Nov 30, 2015 | 63.74 | 64.11 | 63.51 | 63.79 | 107,070 | +0.19(+0.30%) |
Nov 27, 2015 | 63.59 | 63.69 | 63.33 | 63.60 | 36,799 | -0.12(-0.19%) |
Nov 25, 2015 | 63.95 | 63.72 | 63.72 | 63.72 | 111,227 | -0.30(-0.47%) |
Nov 24, 2015 | 63.17 | 64.19 | 63.08 | 64.02 | 123,454 | +0.64(+1.00%) |
Nov 23, 2015 | 63.35 | 63.92 | 63.32 | 63.39 | 128,261 | +0.02(+0.03%) |
Nov 20, 2015 | 63.82 | 64.07 | 63.28 | 63.37 | 51,508 | -0.30(-0.47%) |
Nov 19, 2015 | 63.75 | 64.10 | 63.61 | 63.67 | 84,958 | -0.13(-0.20%) |
Nov 18, 2015 | 62.80 | 63.89 | 62.80 | 63.80 | 131,003 | +1.15(+1.84%) |
Nov 17, 2015 | 62.91 | 63.26 | 62.52 | 62.65 | 188,826 | -0.13(-0.21%) |
Nov 16, 2015 | 61.95 | 62.86 | 61.95 | 62.77 | 122,017 | +0.79(+1.28%) |
Nov 13, 2015 | 61.09 | 62.23 | 60.96 | 61.98 | 170,691 | +0.86(+1.41%) |
Nov 12, 2015 | 61.76 | 61.82 | 61.12 | 61.12 | 207,532 | -1.26(-2.03%) |
Nov 11, 2015 | 62.58 | 62.65 | 62.05 | 62.39 | 433,012 | -0.10(-0.17%) |
Nov 10, 2015 | 62.68 | 62.78 | 62.09 | 62.49 | 70,828 | -0.36(-0.58%) |
Nov 09, 2015 | 63.11 | 63.24 | 62.25 | 62.85 | 148,686 | -0.41(-0.65%) |
Nov 06, 2015 | 62.71 | 63.27 | 62.62 | 63.27 | 76,693 | +0.21(+0.33%) |
Nov 05, 2015 | 63.56 | 63.57 | 62.76 | 63.06 | 215,354 | -0.63(-0.99%) |
Nov 04, 2015 | 64.33 | 64.46 | 63.69 | 63.69 | 106,659 | -0.55(-0.86%) |
Nov 03, 2015 | 63.56 | 64.69 | 63.56 | 64.24 | 141,955 | +0.55(+0.86%) |
Nov 02, 2015 | 63.21 | 63.96 | 62.97 | 63.69 | 107,848 | +0.52(+0.82%) |
Oct 30, 2015 | 63.16 | 63.61 | 62.99 | 63.17 | 72,107 | +0.04(+0.07%) |
Oct 29, 2015 | 63.20 | 63.38 | 62.74 | 63.13 | 44,896 | -0.04(-0.07%) |
Oct 28, 2015 | 62.22 | 63.27 | 62.16 | 63.17 | 76,273 | +1.09(+1.76%) |
Oct 27, 2015 | 62.19 | 62.55 | 61.80 | 62.08 | 84,272 | -0.41(-0.66%) |
Oct 26, 2015 | 62.83 | 62.96 | 62.48 | 62.49 | 33,188 | -0.44(-0.70%) |
Oct 23, 2015 | 62.75 | 63.27 | 62.70 | 62.93 | 96,698 | +0.52(+0.83%) |
Oct 22, 2015 | 61.47 | 62.52 | 61.47 | 62.41 | 72,458 | +1.60(+2.63%) |
Oct 21, 2015 | 61.56 | 61.56 | 60.79 | 60.81 | 53,949 | -0.67(-1.09%) |
Oct 20, 2015 | 61.24 | 62.05 | 61.23 | 61.48 | 47,016 | +0.19(+0.31%) |
Oct 19, 2015 | 61.54 | 61.54 | 61.11 | 61.29 | 52,501 | -0.59(-0.96%) |
Oct 16, 2015 | 62.13 | 62.46 | 61.49 | 61.89 | 71,820 | -0.07(-0.11%) |
Oct 15, 2015 | 61.81 | 62.00 | 61.05 | 61.96 | 95,674 | +0.27(+0.43%) |
Oct 14, 2015 | 61.16 | 61.92 | 61.02 | 61.69 | 94,477 | +0.61(+1.00%) |
Oct 13, 2015 | 60.80 | 61.54 | 60.51 | 61.08 | 128,148 | -0.11(-0.18%) |
Oct 12, 2015 | 61.79 | 61.79 | 60.94 | 61.19 | 120,799 | -0.59(-0.96%) |
Oct 09, 2015 | 62.08 | 62.46 | 61.57 | 61.79 | 91,499 | -0.17(-0.28%) |
Oct 08, 2015 | 60.79 | 62.09 | 60.79 | 61.96 | 141,425 | +1.01(+1.65%) |
Oct 07, 2015 | 60.55 | 61.14 | 59.99 | 60.95 | 240,006 | +0.76(+1.26%) |
Oct 06, 2015 | 59.61 | 60.62 | 59.52 | 60.19 | 181,056 | +1.00(+1.69%) |
Oct 05, 2015 | 57.94 | 59.23 | 57.86 | 59.20 | 207,179 | +1.67(+2.90%) |
Oct 02, 2015 | 55.74 | 57.53 | 55.37 | 57.53 | 145,920 | +1.39(+2.48%) |