Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 74.14 | 75.43 | 73.70 | 74.93 | 12,916,527 | +1.20(+1.63%) |
Sep 29, 2016 | 74.26 | 74.46 | 73.16 | 73.73 | 11,174,439 | -0.64(-0.86%) |
Sep 28, 2016 | 72.46 | 74.47 | 71.90 | 74.37 | 13,851,619 | +2.31(+3.20%) |
Sep 27, 2016 | 71.53 | 72.56 | 71.20 | 72.07 | 8,886,138 | +0.15(+0.20%) |
Sep 26, 2016 | 72.44 | 73.01 | 71.83 | 71.92 | 7,941,155 | -0.32(-0.44%) |
Sep 23, 2016 | 72.33 | 73.21 | 71.98 | 72.24 | 10,159,338 | -0.55(-0.76%) |
Sep 22, 2016 | 73.19 | 73.35 | 72.69 | 72.79 | 7,439,766 | +0.25(+0.35%) |
Sep 21, 2016 | 71.61 | 72.58 | 71.53 | 72.54 | 8,736,634 | +1.41(+1.98%) |
Sep 20, 2016 | 71.48 | 71.70 | 71.12 | 71.13 | 7,927,207 | -0.25(-0.35%) |
Sep 19, 2016 | 71.59 | 71.97 | 71.34 | 71.38 | 8,490,907 | +0.15(+0.20%) |
Sep 16, 2016 | 71.59 | 71.94 | 71.01 | 71.24 | 17,478,390 | -1.21(-1.67%) |
Sep 15, 2016 | 71.72 | 73.09 | 71.66 | 72.44 | 9,277,591 | +0.79(+1.10%) |
Sep 14, 2016 | 72.17 | 72.77 | 71.48 | 71.66 | 11,264,504 | -0.74(-1.02%) |
Sep 13, 2016 | 74.01 | 74.01 | 72.20 | 72.39 | 12,773,850 | -2.05(-2.76%) |
Sep 12, 2016 | 73.68 | 74.66 | 73.22 | 74.45 | 11,192,574 | +0.71(+0.97%) |
Sep 09, 2016 | 75.25 | 75.29 | 73.70 | 73.73 | 10,725,040 | -2.08(-2.74%) |
Sep 08, 2016 | 75.24 | 75.97 | 74.61 | 75.81 | 7,950,781 | +0.90(+1.21%) |
Sep 07, 2016 | 74.81 | 75.03 | 74.44 | 74.90 | 7,257,293 | +0.33(+0.44%) |
Sep 06, 2016 | 73.69 | 74.71 | 73.51 | 74.58 | 7,456,604 | +1.09(+1.49%) |
Sep 02, 2016 | 73.46 | 73.48 | 73.48 | 73.48 | 6,423,218 | +0.52(+0.72%) |
Sep 01, 2016 | 73.06 | 73.23 | 72.42 | 72.96 | 8,302,642 | -0.27(-0.37%) |
Aug 31, 2016 | 73.68 | 73.78 | 72.75 | 73.23 | 8,582,975 | -0.82(-1.10%) |
Aug 30, 2016 | 74.30 | 74.72 | 73.81 | 74.05 | 5,099,476 | -0.25(-0.34%) |
Aug 29, 2016 | 73.71 | 74.43 | 73.54 | 74.30 | 5,528,434 | +0.53(+0.72%) |
Aug 26, 2016 | 74.34 | 74.61 | 73.43 | 73.77 | 6,560,040 | -0.42(-0.56%) |
Aug 25, 2016 | 74.47 | 74.47 | 73.92 | 74.18 | 6,166,997 | -0.23(-0.30%) |
Aug 24, 2016 | 73.83 | 74.47 | 73.74 | 74.41 | 7,112,259 | +0.38(+0.51%) |
Aug 23, 2016 | 74.29 | 74.39 | 73.90 | 74.03 | 6,770,815 | -0.19(-0.26%) |
Aug 22, 2016 | 74.08 | 74.56 | 73.71 | 74.22 | 7,547,177 | -0.28(-0.37%) |
Aug 19, 2016 | 75.04 | 75.09 | 74.35 | 74.50 | 6,946,020 | -0.90(-1.19%) |
Aug 18, 2016 | 74.72 | 75.43 | 74.31 | 75.39 | 9,538,031 | +0.97(+1.30%) |
Aug 17, 2016 | 73.90 | 74.48 | 73.55 | 74.42 | 7,295,334 | +0.49(+0.66%) |
Aug 16, 2016 | 74.04 | 74.16 | 73.73 | 73.94 | 7,464,032 | -0.11(-0.15%) |
Aug 15, 2016 | 73.93 | 74.25 | 73.79 | 74.04 | 6,781,188 | +0.44(+0.60%) |
Aug 12, 2016 | 73.30 | 73.73 | 72.96 | 73.60 | 7,215,921 | +0.55(+0.75%) |
Aug 11, 2016 | 72.52 | 73.39 | 72.33 | 73.06 | 6,712,923 | +0.91(+1.26%) |
Aug 10, 2016 | 73.24 | 73.35 | 72.00 | 72.15 | 7,052,571 | -0.85(-1.16%) |
Aug 09, 2016 | 73.38 | 73.49 | 72.60 | 73.00 | 6,880,498 | +0.09(+0.12%) |
Aug 08, 2016 | 72.76 | 73.26 | 72.57 | 72.91 | 7,560,685 | +0.50(+0.69%) |
Aug 05, 2016 | 72.76 | 72.82 | 71.85 | 72.42 | 9,313,827 | +0.09(+0.12%) |
Aug 04, 2016 | 72.25 | 72.83 | 72.05 | 72.33 | 8,448,628 | -0.16(-0.22%) |
Aug 03, 2016 | 71.80 | 72.51 | 71.54 | 72.49 | 9,176,473 | +0.73(+1.02%) |
Aug 02, 2016 | 71.70 | 72.10 | 70.54 | 71.75 | 13,534,897 | +0.35(+0.48%) |
Aug 01, 2016 | 73.01 | 73.56 | 71.05 | 71.41 | 16,031,367 | -2.43(-3.29%) |
Jul 29, 2016 | 72.43 | 73.94 | 71.94 | 73.84 | 14,098,288 | +0.50(+0.68%) |
Jul 28, 2016 | 73.55 | 73.65 | 72.75 | 73.34 | 11,417,511 | -0.34(-0.46%) |
Jul 27, 2016 | 73.98 | 74.44 | 73.35 | 73.68 | 7,511,436 | -0.30(-0.41%) |
Jul 26, 2016 | 73.90 | 74.33 | 73.55 | 73.98 | 8,467,283 | -0.28(-0.38%) |
Jul 25, 2016 | 75.55 | 75.73 | 74.05 | 74.26 | 10,803,686 | -1.87(-2.45%) |
Jul 22, 2016 | 76.14 | 76.37 | 75.80 | 76.13 | 7,294,197 | +0.19(+0.26%) |
Jul 21, 2016 | 75.94 | 76.26 | 75.56 | 75.93 | 8,404,362 | -0.14(-0.19%) |
Jul 20, 2016 | 76.32 | 76.47 | 75.65 | 76.08 | 9,440,868 | -0.32(-0.42%) |
Jul 19, 2016 | 76.36 | 76.56 | 76.12 | 76.40 | 6,427,303 | -0.04(-0.05%) |
Jul 18, 2016 | 76.85 | 76.91 | 76.39 | 76.44 | 6,842,797 | -0.68(-0.88%) |
Jul 15, 2016 | 77.33 | 77.48 | 76.65 | 77.11 | 8,555,726 | +0.24(+0.31%) |
Jul 14, 2016 | 77.24 | 77.51 | 76.68 | 76.88 | 6,593,988 | +0.04(+0.05%) |
Jul 13, 2016 | 76.93 | 77.24 | 76.27 | 76.84 | 8,271,825 | -0.09(-0.12%) |
Jul 12, 2016 | 76.59 | 77.31 | 76.50 | 76.93 | 11,626,693 | +1.00(+1.32%) |
Jul 11, 2016 | 75.51 | 76.37 | 75.51 | 75.93 | 10,001,733 | +0.45(+0.59%) |
Jul 08, 2016 | 74.84 | 75.63 | 74.21 | 75.49 | 12,552,121 | +1.24(+1.67%) |
Jul 07, 2016 | 75.57 | 75.65 | 73.59 | 74.25 | 10,697,541 | -1.10(-1.46%) |
Jul 06, 2016 | 74.40 | 75.36 | 73.82 | 75.35 | 8,559,035 | +0.73(+0.98%) |
Jul 05, 2016 | 74.57 | 74.84 | 74.10 | 74.62 | 10,779,673 | -0.42(-0.56%) |
Jul 01, 2016 | 75.49 | 75.04 | 75.04 | 75.04 | 8,491,214 | -0.49(-0.65%) |
Jun 30, 2016 | 74.61 | 75.65 | 74.41 | 75.53 | 10,617,352 | +1.02(+1.36%) |
Jun 29, 2016 | 73.86 | 75.42 | 73.71 | 74.51 | 12,335,459 | +1.29(+1.76%) |
Jun 28, 2016 | 72.93 | 73.49 | 72.51 | 73.22 | 9,952,369 | +0.91(+1.27%) |
Jun 27, 2016 | 72.95 | 73.06 | 71.70 | 72.31 | 11,601,259 | -1.11(-1.51%) |
Jun 24, 2016 | 73.10 | 74.22 | 72.89 | 73.42 | 15,935,638 | -1.83(-2.43%) |
Jun 23, 2016 | 74.53 | 75.25 | 74.26 | 75.25 | 7,761,934 | +1.55(+2.10%) |
Jun 22, 2016 | 74.57 | 74.57 | 73.62 | 73.70 | 6,754,830 | -0.68(-0.92%) |
Jun 21, 2016 | 73.99 | 74.53 | 73.70 | 74.38 | 6,853,819 | +0.45(+0.61%) |
Jun 20, 2016 | 74.12 | 74.50 | 73.92 | 73.93 | 9,197,994 | +0.75(+1.02%) |
Jun 17, 2016 | 73.09 | 73.30 | 72.34 | 73.18 | 12,161,492 | +0.36(+0.49%) |
Jun 16, 2016 | 72.03 | 72.96 | 71.16 | 72.82 | 11,160,137 | +0.32(+0.44%) |
Jun 15, 2016 | 72.50 | 73.23 | 72.23 | 72.50 | 7,809,651 | -0.47(-0.64%) |
Jun 14, 2016 | 73.32 | 73.53 | 72.42 | 72.97 | 9,608,130 | -0.59(-0.80%) |
Jun 13, 2016 | 73.13 | 74.28 | 73.04 | 73.56 | 8,827,540 | +0.09(+0.12%) |
Jun 10, 2016 | 73.83 | 74.19 | 72.96 | 73.48 | 11,254,069 | -0.60(-0.81%) |
Jun 09, 2016 | 73.52 | 74.30 | 73.51 | 74.07 | 5,895,351 | -0.20(-0.27%) |
Jun 08, 2016 | 74.61 | 74.99 | 73.97 | 74.27 | 8,768,971 | -0.17(-0.22%) |
Jun 07, 2016 | 73.37 | 74.71 | 73.21 | 74.44 | 13,611,477 | +1.55(+2.13%) |
Jun 06, 2016 | 73.01 | 73.52 | 72.71 | 72.89 | 8,255,751 | +0.37(+0.51%) |
Jun 03, 2016 | 72.52 | 72.87 | 72.05 | 72.52 | 6,881,174 | +0.09(+0.13%) |
Jun 02, 2016 | 72.34 | 72.46 | 71.85 | 72.43 | 9,318,812 | -0.43(-0.59%) |
Jun 01, 2016 | 72.22 | 73.04 | 71.97 | 72.86 | 6,683,200 | +0.09(+0.13%) |
May 31, 2016 | 73.50 | 73.69 | 72.46 | 72.77 | 11,300,458 | -0.73(-1.00%) |
May 27, 2016 | 73.04 | 73.50 | 73.50 | 73.50 | 6,952,114 | +0.37(+0.51%) |
May 26, 2016 | 73.38 | 73.76 | 72.75 | 73.13 | 5,755,484 | -0.19(-0.27%) |
May 25, 2016 | 72.64 | 73.48 | 72.64 | 73.32 | 7,540,206 | +1.14(+1.58%) |
May 24, 2016 | 72.01 | 72.60 | 71.77 | 72.19 | 6,083,521 | +0.58(+0.82%) |
May 23, 2016 | 71.46 | 72.14 | 71.38 | 71.60 | 5,872,438 | -0.30(-0.41%) |
May 20, 2016 | 72.26 | 72.34 | 71.68 | 71.90 | 6,533,217 | -0.04(-0.06%) |
May 19, 2016 | 71.52 | 72.11 | 70.98 | 71.94 | 8,660,797 | -0.15(-0.21%) |
May 18, 2016 | 72.70 | 72.96 | 71.65 | 72.09 | 8,226,920 | -0.50(-0.68%) |
May 17, 2016 | 72.82 | 73.62 | 72.29 | 72.59 | 9,754,451 | -0.34(-0.46%) |
May 16, 2016 | 72.63 | 73.15 | 72.29 | 72.93 | 9,508,462 | +1.11(+1.54%) |
May 13, 2016 | 72.46 | 72.75 | 71.55 | 71.82 | 7,946,168 | -0.98(-1.35%) |
May 12, 2016 | 72.83 | 73.02 | 72.06 | 72.81 | 9,162,555 | +0.70(+0.97%) |
May 11, 2016 | 72.18 | 72.54 | 71.40 | 72.11 | 9,608,935 | -0.09(-0.13%) |
May 10, 2016 | 71.75 | 72.21 | 71.69 | 72.20 | 9,394,243 | +0.66(+0.92%) |
May 09, 2016 | 72.45 | 72.58 | 70.64 | 71.54 | 13,103,366 | -1.08(-1.48%) |
May 06, 2016 | 71.89 | 73.22 | 71.89 | 72.62 | 8,369,198 | +0.31(+0.43%) |
May 05, 2016 | 72.61 | 73.15 | 71.91 | 72.31 | 9,080,447 | +0.59(+0.83%) |
May 04, 2016 | 72.05 | 72.93 | 71.57 | 71.72 | 10,441,085 | -0.52(-0.72%) |
May 03, 2016 | 72.91 | 72.93 | 72.04 | 72.24 | 9,865,549 | -1.42(-1.93%) |
May 02, 2016 | 72.60 | 74.04 | 72.58 | 73.65 | 9,599,113 | +0.81(+1.11%) |
Apr 29, 2016 | 72.11 | 73.17 | 71.73 | 72.85 | 12,380,881 | -0.16(-0.21%) |
Apr 28, 2016 | 73.53 | 74.33 | 72.76 | 73.01 | 10,656,580 | -1.03(-1.40%) |
Apr 27, 2016 | 73.36 | 74.10 | 72.99 | 74.04 | 11,758,633 | +1.11(+1.53%) |
Apr 26, 2016 | 72.76 | 73.42 | 72.51 | 72.93 | 7,925,848 | +0.56(+0.77%) |
Apr 25, 2016 | 72.34 | 72.56 | 71.89 | 72.37 | 9,272,352 | -0.36(-0.49%) |
Apr 22, 2016 | 72.54 | 73.08 | 72.36 | 72.73 | 8,070,697 | +0.43(+0.60%) |
Apr 21, 2016 | 72.46 | 73.29 | 72.09 | 72.29 | 11,611,558 | -0.21(-0.29%) |
Apr 20, 2016 | 71.35 | 73.11 | 71.18 | 72.50 | 14,236,264 | +0.85(+1.18%) |
Apr 19, 2016 | 70.58 | 71.67 | 69.98 | 71.65 | 14,846,529 | +1.28(+1.82%) |
Apr 18, 2016 | 69.32 | 70.41 | 68.10 | 70.37 | 10,898,105 | +1.05(+1.51%) |
Apr 15, 2016 | 69.66 | 69.73 | 69.13 | 69.32 | 9,189,494 | -0.53(-0.77%) |
Apr 14, 2016 | 69.62 | 70.06 | 69.41 | 69.85 | 8,620,616 | +0.27(+0.39%) |
Apr 13, 2016 | 69.73 | 69.80 | 69.18 | 69.58 | 8,985,986 | +0.06(+0.09%) |
Apr 12, 2016 | 68.22 | 69.83 | 68.04 | 69.52 | 12,319,746 | +1.62(+2.38%) |
Apr 11, 2016 | 69.06 | 69.37 | 67.84 | 67.90 | 9,319,255 | -0.78(-1.13%) |
Apr 08, 2016 | 68.62 | 69.06 | 68.27 | 68.68 | 9,970,542 | +1.10(+1.62%) |
Apr 07, 2016 | 67.28 | 67.75 | 67.07 | 67.58 | 9,562,426 | -0.04(-0.05%) |
Apr 06, 2016 | 66.41 | 67.73 | 66.18 | 67.62 | 9,588,675 | +1.55(+2.34%) |
Apr 05, 2016 | 66.30 | 66.55 | 65.90 | 66.07 | 9,344,091 | -0.54(-0.81%) |
Apr 04, 2016 | 67.33 | 67.36 | 66.33 | 66.61 | 9,188,780 | -0.59(-0.88%) |
Apr 01, 2016 | 66.80 | 67.57 | 66.55 | 67.20 | 10,598,077 | -0.81(-1.20%) |
Mar 31, 2016 | 67.87 | 68.59 | 67.69 | 68.02 | 8,337,008 | +0.11(+0.16%) |
Mar 30, 2016 | 68.69 | 68.94 | 67.84 | 67.91 | 8,672,348 | -0.05(-0.07%) |
Mar 29, 2016 | 66.87 | 68.01 | 66.26 | 67.96 | 9,279,590 | +0.46(+0.68%) |
Mar 28, 2016 | 67.66 | 67.79 | 67.02 | 67.50 | 7,087,517 | -0.12(-0.18%) |
Mar 24, 2016 | 65.98 | 67.62 | 67.62 | 67.62 | 11,444,152 | +0.90(+1.35%) |
Mar 23, 2016 | 67.53 | 67.59 | 66.33 | 66.72 | 14,450,885 | -1.36(-2.00%) |
Mar 22, 2016 | 68.26 | 69.09 | 67.96 | 68.09 | 10,612,553 | -0.67(-0.97%) |
Mar 21, 2016 | 69.17 | 69.54 | 68.38 | 68.76 | 11,276,893 | -0.89(-1.28%) |
Mar 18, 2016 | 69.76 | 69.80 | 68.34 | 69.65 | 20,248,638 | +0.57(+0.83%) |
Mar 17, 2016 | 68.62 | 69.68 | 67.94 | 69.08 | 14,978,976 | +1.06(+1.56%) |
Mar 16, 2016 | 67.53 | 68.54 | 66.82 | 68.02 | 13,982,982 | +0.81(+1.20%) |
Mar 15, 2016 | 66.41 | 67.30 | 65.77 | 67.21 | 9,825,893 | +0.01(+0.01%) |
Mar 14, 2016 | 66.71 | 67.61 | 66.37 | 67.20 | 9,672,678 | -0.23(-0.34%) |
Mar 11, 2016 | 67.69 | 68.54 | 66.57 | 67.43 | 19,775,270 | +0.46(+0.68%) |
Mar 10, 2016 | 66.15 | 66.98 | 65.61 | 66.97 | 16,958,390 | +0.80(+1.21%) |
Mar 09, 2016 | 63.95 | 67.47 | 63.79 | 66.18 | 27,074,050 | +2.91(+4.60%) |
Mar 08, 2016 | 64.44 | 64.94 | 62.97 | 63.27 | 14,738,852 | -1.38(-2.13%) |
Mar 07, 2016 | 62.70 | 64.71 | 62.42 | 64.64 | 17,927,970 | +1.95(+3.12%) |
Mar 04, 2016 | 62.33 | 63.18 | 61.81 | 62.69 | 13,084,502 | +0.29(+0.46%) |
Mar 03, 2016 | 62.03 | 62.43 | 61.35 | 62.40 | 11,958,884 | +0.28(+0.45%) |
Mar 02, 2016 | 60.89 | 62.15 | 60.17 | 62.13 | 13,517,775 | +0.72(+1.17%) |
Mar 01, 2016 | 59.97 | 61.69 | 59.44 | 61.41 | 16,290,007 | +1.92(+3.22%) |
Feb 29, 2016 | 60.56 | 60.74 | 59.22 | 59.49 | 16,198,044 | -0.65(-1.08%) |
Feb 26, 2016 | 62.01 | 62.10 | 60.09 | 60.14 | 13,142,433 | -0.68(-1.11%) |
Feb 25, 2016 | 61.08 | 61.11 | 59.70 | 60.81 | 13,250,630 | +0.02(+0.04%) |
Feb 24, 2016 | 59.41 | 60.94 | 59.10 | 60.79 | 13,690,142 | +0.26(+0.42%) |
Feb 23, 2016 | 63.02 | 63.08 | 60.39 | 60.54 | 14,920,753 | -2.79(-4.40%) |
Feb 22, 2016 | 61.67 | 64.05 | 62.38 | 63.32 | 14,440,033 | +1.65(+2.68%) |
Feb 19, 2016 | 61.55 | 61.70 | 60.51 | 61.67 | 13,722,344 | -0.16(-0.27%) |
Feb 18, 2016 | 63.27 | 63.63 | 61.75 | 61.83 | 13,348,258 | -1.13(-1.79%) |
Feb 17, 2016 | 60.89 | 63.21 | 60.61 | 62.96 | 17,823,696 | +2.50(+4.13%) |
Feb 16, 2016 | 60.76 | 60.88 | 59.39 | 60.47 | 14,905,786 | +0.32(+0.53%) |
Feb 12, 2016 | 59.00 | 60.14 | 60.14 | 60.14 | 13,969,926 | +1.72(+2.94%) |
Feb 11, 2016 | 57.45 | 58.90 | 56.77 | 58.43 | 18,089,318 | -0.04(-0.06%) |
Feb 10, 2016 | 58.27 | 59.07 | 57.38 | 58.46 | 17,196,686 | +0.08(+0.14%) |
Feb 09, 2016 | 59.90 | 60.33 | 57.85 | 58.38 | 17,901,430 | -2.16(-3.57%) |
Feb 08, 2016 | 57.56 | 61.04 | 57.10 | 60.54 | 25,147,614 | +2.19(+3.75%) |
Feb 05, 2016 | 59.10 | 59.34 | 57.91 | 58.35 | 21,434,208 | -1.34(-2.25%) |
Feb 04, 2016 | 59.55 | 60.68 | 59.02 | 59.69 | 18,215,184 | +0.12(+0.20%) |
Feb 03, 2016 | 58.00 | 59.58 | 56.22 | 59.57 | 19,831,828 | +2.38(+4.16%) |
Feb 02, 2016 | 58.23 | 58.46 | 57.01 | 57.19 | 18,914,920 | -2.85(-4.75%) |
Feb 01, 2016 | 59.95 | 60.61 | 59.31 | 60.05 | 15,562,527 | -0.83(-1.36%) |
Jan 29, 2016 | 59.17 | 61.05 | 58.40 | 60.88 | 28,761,880 | +0.39(+0.64%) |
Jan 28, 2016 | 60.37 | 61.03 | 58.93 | 60.49 | 18,486,884 | +1.85(+3.16%) |
Jan 27, 2016 | 59.10 | 60.62 | 57.98 | 58.64 | 17,576,866 | -0.58(-0.99%) |
Jan 26, 2016 | 57.71 | 59.49 | 57.27 | 59.22 | 17,278,748 | +2.27(+3.99%) |
Jan 25, 2016 | 57.93 | 59.34 | 56.88 | 56.95 | 17,543,070 | -1.87(-3.17%) |
Jan 22, 2016 | 59.46 | 59.98 | 57.53 | 58.81 | 22,335,404 | +1.75(+3.07%) |
Jan 21, 2016 | 55.48 | 57.48 | 54.93 | 57.06 | 22,878,372 | +1.46(+2.62%) |
Jan 20, 2016 | 56.31 | 56.54 | 53.03 | 55.60 | 37,137,132 | -1.78(-3.10%) |
Jan 19, 2016 | 59.26 | 59.67 | 56.88 | 57.38 | 18,681,478 | -1.52(-2.58%) |
Jan 15, 2016 | 57.48 | 58.91 | 58.91 | 58.91 | 25,383,246 | -1.27(-2.11%) |
Jan 14, 2016 | 57.69 | 60.67 | 56.99 | 60.17 | 23,340,920 | +2.91(+5.09%) |
Jan 13, 2016 | 58.55 | 59.31 | 56.33 | 57.26 | 22,084,118 | -0.58(-1.00%) |
Jan 12, 2016 | 57.87 | 58.01 | 56.10 | 57.84 | 19,138,884 | +0.97(+1.71%) |
Jan 11, 2016 | 58.33 | 58.41 | 56.16 | 56.86 | 20,405,396 | -0.96(-1.66%) |
Jan 08, 2016 | 58.71 | 59.02 | 57.18 | 57.82 | 16,891,064 | -0.63(-1.07%) |
Jan 07, 2016 | 59.52 | 60.37 | 58.20 | 58.45 | 21,828,628 | -2.15(-3.54%) |
Jan 06, 2016 | 61.56 | 61.80 | 59.95 | 60.59 | 20,603,032 | -2.49(-3.95%) |
Jan 05, 2016 | 62.69 | 63.12 | 61.84 | 63.09 | 11,171,502 | +0.54(+0.86%) |
Jan 04, 2016 | 63.03 | 63.44 | 61.65 | 62.55 | 16,188,256 | -0.78(-1.23%) |
Dec 31, 2015 | 62.93 | 63.33 | 63.33 | 63.33 | 9,926,856 | -0.09(-0.14%) |
Dec 30, 2015 | 63.43 | 64.05 | 63.28 | 63.43 | 7,953,605 | -0.82(-1.27%) |
Dec 29, 2015 | 64.69 | 65.18 | 64.12 | 64.24 | 9,190,153 | +0.63(+0.98%) |
Dec 28, 2015 | 63.58 | 63.87 | 63.14 | 63.62 | 9,658,362 | -1.19(-1.84%) |
Dec 24, 2015 | 66.14 | 64.81 | 64.81 | 64.81 | 7,100,229 | -1.24(-1.88%) |
Dec 23, 2015 | 64.91 | 66.07 | 64.47 | 66.04 | 15,869,691 | +2.49(+3.92%) |
Dec 22, 2015 | 62.74 | 63.92 | 62.16 | 63.55 | 13,723,518 | +0.73(+1.15%) |
Dec 21, 2015 | 63.64 | 63.85 | 62.10 | 62.83 | 18,283,916 | -0.40(-0.63%) |
Dec 18, 2015 | 63.40 | 64.26 | 62.87 | 63.23 | 28,645,766 | -0.51(-0.81%) |
Dec 17, 2015 | 65.83 | 66.17 | 63.64 | 63.74 | 20,001,934 | -2.04(-3.10%) |
Dec 16, 2015 | 65.18 | 66.05 | 63.93 | 65.78 | 24,021,108 | +0.48(+0.73%) |
Dec 15, 2015 | 63.77 | 65.76 | 63.75 | 65.30 | 27,207,508 | +2.41(+3.84%) |
Dec 14, 2015 | 60.76 | 63.07 | 60.15 | 62.89 | 17,653,088 | +2.03(+3.34%) |
Dec 11, 2015 | 61.85 | 61.89 | 60.61 | 60.86 | 18,730,806 | -2.01(-3.20%) |
Dec 10, 2015 | 61.95 | 63.69 | 61.68 | 62.87 | 20,644,770 | +1.20(+1.94%) |
Dec 09, 2015 | 61.02 | 63.46 | 60.76 | 61.67 | 20,844,826 | +0.82(+1.34%) |
Dec 08, 2015 | 60.41 | 61.95 | 59.31 | 60.86 | 19,028,798 | -0.59(-0.96%) |
Dec 07, 2015 | 61.59 | 61.91 | 59.77 | 61.45 | 21,843,240 | -1.71(-2.71%) |
Dec 04, 2015 | 61.88 | 63.23 | 60.89 | 63.16 | 18,707,142 | +0.61(+0.97%) |
Dec 03, 2015 | 63.93 | 64.36 | 62.20 | 62.55 | 15,617,769 | -0.99(-1.55%) |
Dec 02, 2015 | 65.19 | 65.26 | 63.38 | 63.54 | 16,802,792 | -1.57(-2.41%) |
Dec 01, 2015 | 64.04 | 65.23 | 64.04 | 65.11 | 9,907,859 | +0.82(+1.27%) |
Nov 30, 2015 | 63.81 | 64.74 | 63.67 | 64.29 | 17,286,238 | +0.67(+1.05%) |
Nov 27, 2015 | 63.54 | 63.95 | 63.42 | 63.62 | 3,618,928 | -0.35(-0.55%) |
Nov 25, 2015 | 63.86 | 63.97 | 63.97 | 63.97 | 7,697,656 | -0.34(-0.53%) |
Nov 24, 2015 | 63.50 | 64.98 | 63.22 | 64.31 | 12,139,513 | +0.94(+1.49%) |
Nov 23, 2015 | 62.41 | 63.67 | 62.03 | 63.37 | 9,783,182 | +0.70(+1.12%) |
Nov 20, 2015 | 63.81 | 64.28 | 62.52 | 62.66 | 12,160,798 | -1.28(-2.00%) |
Nov 19, 2015 | 64.79 | 65.03 | 63.66 | 63.95 | 8,659,276 | -0.97(-1.50%) |
Nov 18, 2015 | 64.38 | 65.30 | 64.09 | 64.92 | 9,833,569 | +0.83(+1.30%) |
Nov 17, 2015 | 64.26 | 65.12 | 63.85 | 64.09 | 10,760,003 | -0.30(-0.46%) |
Nov 16, 2015 | 61.81 | 64.40 | 61.81 | 64.38 | 14,134,573 | +2.70(+4.38%) |
Nov 13, 2015 | 62.30 | 62.58 | 61.34 | 61.68 | 11,037,153 | -0.82(-1.31%) |
Nov 12, 2015 | 63.12 | 63.40 | 62.08 | 62.50 | 12,868,972 | -1.62(-2.53%) |
Nov 11, 2015 | 64.96 | 65.18 | 63.89 | 64.12 | 8,749,086 | -0.72(-1.12%) |
Nov 10, 2015 | 64.06 | 65.03 | 63.88 | 64.84 | 9,809,969 | +0.63(+0.99%) |
Nov 09, 2015 | 65.02 | 65.69 | 64.06 | 64.21 | 11,010,333 | -1.19(-1.82%) |
Nov 06, 2015 | 65.18 | 65.43 | 63.82 | 65.40 | 13,851,657 | -0.36(-0.55%) |
Nov 05, 2015 | 66.81 | 67.15 | 65.61 | 65.76 | 16,078,029 | -1.54(-2.29%) |
Nov 04, 2015 | 68.18 | 68.23 | 66.82 | 67.31 | 17,150,488 | -0.95(-1.40%) |
Nov 03, 2015 | 66.37 | 68.61 | 66.37 | 68.26 | 25,402,852 | +2.21(+3.35%) |
Nov 02, 2015 | 63.02 | 66.27 | 62.93 | 66.05 | 20,524,230 | +2.84(+4.49%) |
Oct 30, 2015 | 63.39 | 63.97 | 62.19 | 63.21 | 16,619,472 | +0.69(+1.10%) |
Oct 29, 2015 | 62.12 | 63.24 | 62.00 | 62.52 | 9,612,550 | +0.07(+0.11%) |
Oct 28, 2015 | 61.35 | 62.68 | 61.15 | 62.45 | 11,841,411 | +1.45(+2.38%) |
Oct 27, 2015 | 61.02 | 61.18 | 60.33 | 61.00 | 13,412,366 | -0.74(-1.21%) |
Oct 26, 2015 | 63.20 | 63.21 | 61.61 | 61.74 | 12,372,646 | -1.72(-2.71%) |
Oct 23, 2015 | 63.12 | 63.94 | 62.66 | 63.46 | 11,695,887 | -0.26(-0.41%) |
Oct 22, 2015 | 62.42 | 63.86 | 62.42 | 63.72 | 12,898,276 | +1.59(+2.56%) |
Oct 21, 2015 | 62.21 | 63.04 | 62.00 | 62.13 | 10,683,695 | -0.46(-0.73%) |
Oct 20, 2015 | 62.25 | 62.94 | 62.17 | 62.59 | 11,819,963 | -0.03(-0.04%) |
Oct 19, 2015 | 62.85 | 62.97 | 62.05 | 62.62 | 12,796,371 | -0.88(-1.38%) |
Oct 16, 2015 | 63.68 | 63.75 | 62.61 | 63.49 | 11,245,026 | +0.40(+0.63%) |
Oct 15, 2015 | 62.35 | 63.20 | 61.51 | 63.10 | 12,882,096 | +0.67(+1.07%) |
Oct 14, 2015 | 61.37 | 62.58 | 61.00 | 62.43 | 13,993,779 | +0.96(+1.56%) |
Oct 13, 2015 | 61.07 | 61.86 | 60.71 | 61.47 | 11,520,043 | -0.25(-0.41%) |
Oct 12, 2015 | 62.50 | 62.58 | 61.11 | 61.72 | 11,383,462 | -0.58(-0.93%) |
Oct 09, 2015 | 62.74 | 62.88 | 61.67 | 62.30 | 14,393,545 | -0.24(-0.38%) |
Oct 08, 2015 | 61.13 | 62.69 | 61.07 | 62.53 | 16,244,636 | +1.24(+2.03%) |
Oct 07, 2015 | 61.38 | 62.26 | 60.01 | 61.29 | 25,434,412 | +0.79(+1.30%) |
Oct 06, 2015 | 58.55 | 60.95 | 58.47 | 60.50 | 27,168,282 | +2.06(+3.52%) |
Oct 05, 2015 | 57.32 | 58.56 | 57.28 | 58.45 | 20,410,016 | +1.72(+3.04%) |
Oct 02, 2015 | 54.07 | 56.72 | 53.77 | 56.72 | 18,765,488 | +2.23(+4.10%) |