Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 86.53 | 86.53 | 86.53 | 0 | -0.09(-0.10%) | |
Dec 29, 2016 | 86.76 | 87.06 | 86.37 | 86.62 | 4,367,747 | -0.07(-0.08%) |
Dec 28, 2016 | 86.98 | 87.38 | 86.57 | 86.69 | 5,557,760 | -0.23(-0.26%) |
Dec 27, 2016 | 87.12 | 87.41 | 86.83 | 86.91 | 4,062,499 | -0.15(-0.17%) |
Dec 23, 2016 | 87.06 | 87.06 | 87.06 | 0 | -0.26(-0.29%) | |
Dec 22, 2016 | 86.71 | 87.48 | 86.58 | 87.32 | 6,790,615 | +0.63(+0.73%) |
Dec 21, 2016 | 87.00 | 87.49 | 86.65 | 86.69 | 6,834,415 | -0.03(-0.03%) |
Dec 20, 2016 | 86.64 | 87.22 | 86.51 | 86.72 | 5,874,469 | +0.22(+0.25%) |
Dec 19, 2016 | 87.02 | 87.08 | 86.33 | 86.50 | 7,851,668 | -0.32(-0.36%) |
Dec 16, 2016 | 86.64 | 87.18 | 86.33 | 86.81 | 18,705,798 | +0.76(+0.88%) |
Dec 15, 2016 | 85.01 | 86.30 | 84.81 | 86.05 | 10,144,736 | +0.80(+0.94%) |
Dec 14, 2016 | 85.80 | 86.66 | 85.11 | 85.25 | 10,708,854 | -1.07(-1.24%) |
Dec 13, 2016 | 86.68 | 86.98 | 85.30 | 86.33 | 11,565,452 | +0.20(+0.23%) |
Dec 12, 2016 | 86.58 | 87.48 | 85.70 | 86.13 | 13,662,634 | +0.99(+1.16%) |
Dec 09, 2016 | 84.54 | 85.27 | 84.53 | 85.14 | 7,850,404 | +0.47(+0.56%) |
Dec 08, 2016 | 84.35 | 84.84 | 83.96 | 84.67 | 7,491,131 | +0.54(+0.64%) |
Dec 07, 2016 | 83.11 | 84.16 | 82.94 | 84.14 | 8,725,223 | +1.24(+1.49%) |
Dec 06, 2016 | 82.63 | 83.43 | 82.50 | 82.90 | 8,206,743 | -0.36(-0.43%) |
Dec 05, 2016 | 83.36 | 84.16 | 83.10 | 83.26 | 9,389,435 | +0.18(+0.22%) |
Dec 02, 2016 | 83.22 | 83.67 | 82.55 | 83.08 | 8,388,791 | -0.21(-0.26%) |
Dec 01, 2016 | 82.92 | 84.48 | 82.73 | 83.29 | 16,037,402 | +1.27(+1.55%) |
Nov 30, 2016 | 82.38 | 83.06 | 81.83 | 82.02 | 23,533,176 | +1.63(+2.03%) |
Nov 29, 2016 | 80.21 | 80.67 | 79.69 | 80.39 | 10,149,361 | -0.85(-1.05%) |
Nov 28, 2016 | 81.57 | 82.03 | 81.15 | 81.24 | 8,677,554 | -0.37(-0.45%) |
Nov 25, 2016 | 81.27 | 81.77 | 81.00 | 81.61 | 4,405,048 | +0.00(+0.00%) |
Nov 23, 2016 | 81.61 | 81.61 | 81.61 | 0 | +0.28(+0.34%) | |
Nov 22, 2016 | 81.45 | 81.61 | 80.36 | 81.33 | 8,759,687 | +0.32(+0.40%) |
Nov 21, 2016 | 81.14 | 81.61 | 80.92 | 81.00 | 11,523,604 | +0.72(+0.90%) |
Nov 18, 2016 | 79.82 | 80.63 | 79.51 | 80.28 | 9,270,350 | +0.79(+1.00%) |
Nov 17, 2016 | 80.14 | 80.94 | 79.10 | 79.49 | 9,017,128 | -0.17(-0.21%) |
Nov 16, 2016 | 79.55 | 80.14 | 79.21 | 79.66 | 10,505,433 | +0.35(+0.44%) |
Nov 15, 2016 | 78.24 | 79.39 | 78.18 | 79.31 | 16,699,845 | +1.73(+2.22%) |
Nov 14, 2016 | 77.27 | 77.69 | 76.86 | 77.59 | 10,517,919 | -0.04(-0.05%) |
Nov 11, 2016 | 78.24 | 78.36 | 77.11 | 77.62 | 10,907,309 | -0.84(-1.07%) |
Nov 10, 2016 | 78.28 | 78.98 | 78.06 | 78.46 | 12,006,369 | +0.11(+0.14%) |
Nov 09, 2016 | 77.19 | 78.80 | 76.93 | 78.35 | 12,582,359 | +0.25(+0.33%) |
Nov 08, 2016 | 77.57 | 78.75 | 77.46 | 78.10 | 11,044,292 | +0.32(+0.41%) |
Nov 07, 2016 | 77.16 | 77.87 | 77.00 | 77.78 | 10,041,508 | +1.51(+1.98%) |
Nov 04, 2016 | 76.61 | 76.79 | 75.98 | 76.27 | 9,734,036 | -0.44(-0.58%) |
Nov 03, 2016 | 76.82 | 77.30 | 76.39 | 76.71 | 7,835,060 | +0.00(+0.00%) |
Nov 02, 2016 | 76.90 | 77.19 | 75.88 | 76.71 | 11,547,018 | -0.79(-1.02%) |
Nov 01, 2016 | 76.80 | 77.70 | 76.76 | 77.51 | 17,516,936 | +1.26(+1.65%) |
Oct 31, 2016 | 75.57 | 76.76 | 75.54 | 76.25 | 16,949,690 | +0.68(+0.90%) |
Oct 28, 2016 | 73.61 | 76.45 | 73.48 | 75.57 | 23,952,864 | +2.84(+3.90%) |
Oct 27, 2016 | 73.89 | 74.22 | 72.73 | 72.73 | 13,595,877 | -0.92(-1.26%) |
Oct 26, 2016 | 73.02 | 73.90 | 72.70 | 73.66 | 8,727,370 | +0.31(+0.42%) |
Oct 25, 2016 | 73.34 | 74.01 | 73.17 | 73.35 | 6,499,078 | +0.08(+0.11%) |
Oct 24, 2016 | 73.93 | 73.94 | 72.83 | 73.27 | 8,349,072 | -0.47(-0.63%) |
Oct 21, 2016 | 73.56 | 73.93 | 73.25 | 73.74 | 7,724,081 | -0.41(-0.56%) |
Oct 20, 2016 | 73.98 | 74.41 | 73.29 | 74.15 | 6,623,006 | -0.29(-0.39%) |
Oct 19, 2016 | 74.59 | 75.48 | 74.42 | 74.44 | 8,109,166 | +0.35(+0.47%) |
Oct 18, 2016 | 74.24 | 74.43 | 73.61 | 74.09 | 6,485,586 | +0.31(+0.42%) |
Oct 17, 2016 | 73.47 | 73.87 | 73.24 | 73.78 | 6,238,178 | +0.20(+0.28%) |
Oct 14, 2016 | 73.87 | 74.22 | 73.23 | 73.58 | 7,026,634 | +0.21(+0.29%) |
Oct 13, 2016 | 73.88 | 74.04 | 72.51 | 73.37 | 10,829,667 | -0.99(-1.33%) |
Oct 12, 2016 | 74.78 | 74.85 | 73.96 | 74.36 | 6,779,914 | -0.65(-0.86%) |
Oct 11, 2016 | 75.54 | 75.74 | 74.74 | 75.00 | 7,332,470 | -0.68(-0.90%) |
Oct 10, 2016 | 75.13 | 76.01 | 75.13 | 75.69 | 8,218,999 | +1.24(+1.67%) |
Oct 07, 2016 | 74.61 | 75.32 | 74.38 | 74.44 | 8,029,202 | +0.07(+0.09%) |
Oct 06, 2016 | 74.48 | 74.76 | 73.79 | 74.38 | 5,993,730 | -0.04(-0.05%) |
Oct 05, 2016 | 74.24 | 74.88 | 74.06 | 74.41 | 8,123,003 | +0.70(+0.95%) |
Oct 04, 2016 | 74.76 | 74.92 | 73.34 | 73.71 | 8,937,043 | -0.86(-1.15%) |
Oct 03, 2016 | 74.65 | 74.85 | 74.19 | 74.57 | 5,942,887 | -0.34(-0.46%) |
Sep 30, 2016 | 74.12 | 75.41 | 73.69 | 74.92 | 12,919,596 | +1.20(+1.63%) |
Sep 29, 2016 | 74.25 | 74.44 | 73.14 | 73.71 | 11,177,094 | -0.64(-0.86%) |
Sep 28, 2016 | 72.44 | 74.45 | 71.88 | 74.36 | 13,854,909 | +2.31(+3.20%) |
Sep 27, 2016 | 71.51 | 72.54 | 71.18 | 72.05 | 8,888,249 | +0.15(+0.20%) |
Sep 26, 2016 | 72.42 | 72.99 | 71.82 | 71.90 | 7,943,041 | -0.32(-0.44%) |
Sep 23, 2016 | 72.31 | 73.19 | 71.97 | 72.22 | 10,161,751 | -0.55(-0.76%) |
Sep 22, 2016 | 73.17 | 73.34 | 72.67 | 72.78 | 7,441,533 | +0.25(+0.35%) |
Sep 21, 2016 | 71.59 | 72.56 | 71.52 | 72.52 | 8,738,709 | +1.40(+1.98%) |
Sep 20, 2016 | 71.46 | 71.68 | 71.10 | 71.12 | 7,929,090 | -0.25(-0.35%) |
Sep 19, 2016 | 71.57 | 71.95 | 71.33 | 71.36 | 8,492,924 | +0.15(+0.20%) |
Sep 16, 2016 | 71.57 | 71.92 | 70.99 | 71.22 | 17,482,542 | -1.21(-1.67%) |
Sep 15, 2016 | 71.70 | 73.07 | 71.65 | 72.43 | 9,279,795 | +0.79(+1.10%) |
Sep 14, 2016 | 72.15 | 72.75 | 71.46 | 71.64 | 11,267,180 | -0.74(-1.02%) |
Sep 13, 2016 | 73.99 | 73.99 | 72.19 | 72.38 | 12,776,885 | -2.05(-2.76%) |
Sep 12, 2016 | 73.66 | 74.65 | 73.21 | 74.43 | 11,195,233 | +0.71(+0.97%) |
Sep 09, 2016 | 75.23 | 75.27 | 73.69 | 73.71 | 10,727,588 | -2.07(-2.74%) |
Sep 08, 2016 | 75.22 | 75.95 | 74.59 | 75.79 | 7,952,670 | +0.90(+1.21%) |
Sep 07, 2016 | 74.79 | 75.01 | 74.42 | 74.89 | 7,259,017 | +0.33(+0.44%) |
Sep 06, 2016 | 73.67 | 74.69 | 73.50 | 74.56 | 7,458,376 | +1.09(+1.49%) |
Sep 02, 2016 | 73.44 | 73.47 | 73.47 | 73.47 | 6,424,744 | +0.52(+0.72%) |
Sep 01, 2016 | 73.05 | 73.21 | 72.40 | 72.94 | 8,304,615 | -0.27(-0.37%) |
Aug 31, 2016 | 73.66 | 73.76 | 72.73 | 73.21 | 8,585,014 | -0.82(-1.10%) |
Aug 30, 2016 | 74.28 | 74.70 | 73.79 | 74.03 | 5,100,687 | -0.25(-0.34%) |
Aug 29, 2016 | 73.69 | 74.41 | 73.52 | 74.28 | 5,529,748 | +0.53(+0.72%) |
Aug 26, 2016 | 74.33 | 74.60 | 73.42 | 73.75 | 6,561,599 | -0.41(-0.56%) |
Aug 25, 2016 | 74.46 | 74.46 | 73.90 | 74.17 | 6,168,462 | -0.23(-0.30%) |
Aug 24, 2016 | 73.81 | 74.46 | 73.72 | 74.39 | 7,113,949 | +0.38(+0.51%) |
Aug 23, 2016 | 74.27 | 74.37 | 73.88 | 74.01 | 6,772,423 | -0.19(-0.26%) |
Aug 22, 2016 | 74.06 | 74.54 | 73.69 | 74.20 | 7,548,970 | -0.28(-0.37%) |
Aug 19, 2016 | 75.03 | 75.07 | 74.33 | 74.48 | 6,947,670 | -0.90(-1.19%) |
Aug 18, 2016 | 74.70 | 75.41 | 74.29 | 75.37 | 9,540,296 | +0.97(+1.30%) |
Aug 17, 2016 | 73.88 | 74.46 | 73.53 | 74.41 | 7,297,067 | +0.49(+0.66%) |
Aug 16, 2016 | 74.03 | 74.14 | 73.71 | 73.92 | 7,465,805 | -0.11(-0.15%) |
Aug 15, 2016 | 73.91 | 74.24 | 73.77 | 74.03 | 6,782,798 | +0.44(+0.60%) |
Aug 12, 2016 | 73.28 | 73.71 | 72.94 | 73.59 | 7,217,634 | +0.55(+0.75%) |
Aug 11, 2016 | 72.50 | 73.37 | 72.31 | 73.04 | 6,714,517 | +0.91(+1.26%) |
Aug 10, 2016 | 73.22 | 73.34 | 71.99 | 72.13 | 7,054,246 | -0.85(-1.16%) |
Aug 09, 2016 | 73.36 | 73.47 | 72.59 | 72.98 | 6,882,132 | +0.09(+0.12%) |
Aug 08, 2016 | 72.74 | 73.24 | 72.55 | 72.90 | 7,562,481 | +0.50(+0.69%) |
Aug 05, 2016 | 72.74 | 72.80 | 71.83 | 72.40 | 9,316,039 | +0.09(+0.12%) |
Aug 04, 2016 | 72.23 | 72.81 | 72.03 | 72.31 | 8,450,634 | -0.16(-0.22%) |
Aug 03, 2016 | 71.78 | 72.49 | 71.52 | 72.47 | 9,178,652 | +0.73(+1.02%) |
Aug 02, 2016 | 71.69 | 72.08 | 70.53 | 71.74 | 13,538,111 | +0.35(+0.48%) |
Aug 01, 2016 | 72.99 | 73.54 | 71.03 | 71.39 | 16,035,174 | -2.43(-3.29%) |
Jul 29, 2016 | 72.41 | 73.92 | 71.92 | 73.82 | 14,101,636 | +0.50(+0.68%) |
Jul 28, 2016 | 73.54 | 73.63 | 72.74 | 73.32 | 11,420,222 | -0.34(-0.46%) |
Jul 27, 2016 | 73.96 | 74.42 | 73.33 | 73.66 | 7,513,220 | -0.30(-0.41%) |
Jul 26, 2016 | 73.88 | 74.31 | 73.53 | 73.96 | 8,469,294 | -0.28(-0.38%) |
Jul 25, 2016 | 75.53 | 75.71 | 74.03 | 74.24 | 10,806,252 | -1.87(-2.45%) |
Jul 22, 2016 | 76.12 | 76.35 | 75.78 | 76.11 | 7,295,929 | +0.19(+0.26%) |
Jul 21, 2016 | 75.92 | 76.25 | 75.54 | 75.91 | 8,406,358 | -0.14(-0.19%) |
Jul 20, 2016 | 76.30 | 76.45 | 75.63 | 76.06 | 9,443,110 | -0.32(-0.42%) |
Jul 19, 2016 | 76.34 | 76.54 | 76.10 | 76.38 | 6,428,829 | -0.04(-0.05%) |
Jul 18, 2016 | 76.84 | 76.89 | 76.37 | 76.42 | 6,844,422 | -0.68(-0.88%) |
Jul 15, 2016 | 77.31 | 77.46 | 76.63 | 77.10 | 8,557,758 | +0.24(+0.31%) |
Jul 14, 2016 | 77.22 | 77.49 | 76.66 | 76.86 | 6,595,554 | +0.04(+0.05%) |
Jul 13, 2016 | 76.92 | 77.22 | 76.25 | 76.82 | 8,273,789 | -0.09(-0.12%) |
Jul 12, 2016 | 76.57 | 77.29 | 76.48 | 76.92 | 11,629,454 | +1.00(+1.32%) |
Jul 11, 2016 | 75.50 | 76.35 | 75.49 | 75.91 | 10,004,108 | +0.45(+0.59%) |
Jul 08, 2016 | 74.83 | 75.61 | 74.19 | 75.47 | 12,555,102 | +1.24(+1.67%) |
Jul 07, 2016 | 75.55 | 75.63 | 73.57 | 74.23 | 10,700,081 | -1.10(-1.46%) |
Jul 06, 2016 | 74.38 | 75.34 | 73.80 | 75.33 | 8,561,068 | +0.73(+0.98%) |
Jul 05, 2016 | 74.55 | 74.82 | 74.08 | 74.60 | 10,782,233 | -0.42(-0.56%) |
Jul 01, 2016 | 75.47 | 75.02 | 75.02 | 75.02 | 8,493,231 | -0.49(-0.65%) |
Jun 30, 2016 | 74.60 | 75.63 | 74.39 | 75.51 | 10,619,873 | +1.02(+1.36%) |
Jun 29, 2016 | 73.85 | 75.40 | 73.69 | 74.50 | 12,338,389 | +1.29(+1.76%) |
Jun 28, 2016 | 72.91 | 73.47 | 72.49 | 73.21 | 9,954,732 | +0.91(+1.27%) |
Jun 27, 2016 | 72.93 | 73.04 | 71.69 | 72.29 | 11,604,014 | -1.11(-1.51%) |
Jun 24, 2016 | 73.08 | 74.20 | 72.87 | 73.40 | 15,939,423 | -1.83(-2.43%) |
Jun 23, 2016 | 74.52 | 75.24 | 74.24 | 75.23 | 7,763,777 | +1.55(+2.10%) |
Jun 22, 2016 | 74.55 | 74.55 | 73.61 | 73.68 | 6,756,435 | -0.68(-0.92%) |
Jun 21, 2016 | 73.97 | 74.52 | 73.68 | 74.37 | 6,855,447 | +0.45(+0.61%) |
Jun 20, 2016 | 74.11 | 74.48 | 73.90 | 73.91 | 9,200,179 | +0.75(+1.02%) |
Jun 17, 2016 | 73.07 | 73.28 | 72.32 | 73.16 | 12,164,380 | +0.36(+0.49%) |
Jun 16, 2016 | 72.01 | 72.94 | 71.15 | 72.80 | 11,162,787 | +0.32(+0.44%) |
Jun 15, 2016 | 72.49 | 73.21 | 72.21 | 72.49 | 7,811,505 | -0.47(-0.64%) |
Jun 14, 2016 | 73.30 | 73.51 | 72.41 | 72.95 | 9,610,412 | -0.59(-0.80%) |
Jun 13, 2016 | 73.11 | 74.27 | 73.03 | 73.54 | 8,829,637 | +0.09(+0.12%) |
Jun 10, 2016 | 73.81 | 74.17 | 72.94 | 73.46 | 11,256,742 | -0.60(-0.81%) |
Jun 09, 2016 | 73.50 | 74.28 | 73.49 | 74.06 | 5,896,751 | -0.20(-0.27%) |
Jun 08, 2016 | 74.59 | 74.97 | 73.95 | 74.26 | 8,771,054 | -0.17(-0.22%) |
Jun 07, 2016 | 73.36 | 74.70 | 73.19 | 74.42 | 13,614,710 | +1.55(+2.13%) |
Jun 06, 2016 | 73.00 | 73.50 | 72.69 | 72.87 | 8,257,712 | +0.37(+0.51%) |
Jun 03, 2016 | 72.50 | 72.85 | 72.03 | 72.51 | 6,882,808 | +0.09(+0.13%) |
Jun 02, 2016 | 72.32 | 72.44 | 71.83 | 72.41 | 9,321,025 | -0.43(-0.59%) |
Jun 01, 2016 | 72.20 | 73.03 | 71.95 | 72.85 | 6,684,787 | +0.09(+0.13%) |
May 31, 2016 | 73.48 | 73.67 | 72.44 | 72.75 | 11,303,141 | -0.73(-1.00%) |
May 27, 2016 | 73.03 | 73.49 | 73.49 | 73.49 | 6,953,765 | +0.37(+0.51%) |
May 26, 2016 | 73.36 | 73.74 | 72.73 | 73.11 | 5,756,851 | -0.19(-0.27%) |
May 25, 2016 | 72.62 | 73.46 | 72.62 | 73.31 | 7,541,997 | +1.14(+1.58%) |
May 24, 2016 | 71.99 | 72.58 | 71.76 | 72.17 | 6,084,966 | +0.58(+0.81%) |
May 23, 2016 | 71.44 | 72.13 | 71.36 | 71.58 | 5,873,833 | -0.30(-0.41%) |
May 20, 2016 | 72.25 | 72.32 | 71.66 | 71.88 | 6,534,769 | -0.04(-0.06%) |
May 19, 2016 | 71.50 | 72.09 | 70.97 | 71.92 | 8,662,854 | -0.15(-0.21%) |
May 18, 2016 | 72.68 | 72.95 | 71.63 | 72.07 | 8,228,874 | -0.50(-0.68%) |
May 17, 2016 | 72.80 | 73.60 | 72.28 | 72.57 | 9,756,767 | -0.34(-0.46%) |
May 16, 2016 | 72.61 | 73.13 | 72.28 | 72.91 | 9,510,721 | +1.10(+1.54%) |
May 13, 2016 | 72.44 | 72.73 | 71.53 | 71.81 | 7,948,056 | -0.98(-1.35%) |
May 12, 2016 | 72.81 | 73.00 | 72.05 | 72.79 | 9,164,732 | +0.70(+0.97%) |
May 11, 2016 | 72.16 | 72.52 | 71.38 | 72.09 | 9,611,217 | -0.09(-0.13%) |
May 10, 2016 | 71.73 | 72.20 | 71.68 | 72.18 | 9,396,475 | +0.66(+0.92%) |
May 09, 2016 | 72.43 | 72.56 | 70.62 | 71.53 | 13,106,479 | -1.08(-1.48%) |
May 06, 2016 | 71.88 | 73.20 | 71.88 | 72.60 | 8,371,187 | +0.31(+0.43%) |
May 05, 2016 | 72.60 | 73.13 | 71.89 | 72.29 | 9,082,604 | +0.59(+0.83%) |
May 04, 2016 | 72.03 | 72.92 | 71.56 | 71.70 | 10,443,566 | -0.52(-0.72%) |
May 03, 2016 | 72.89 | 72.91 | 72.03 | 72.22 | 9,867,893 | -1.42(-1.93%) |
May 02, 2016 | 72.58 | 74.02 | 72.56 | 73.64 | 9,601,394 | +0.81(+1.11%) |
Apr 29, 2016 | 72.09 | 73.15 | 71.71 | 72.83 | 12,383,822 | -0.16(-0.21%) |
Apr 28, 2016 | 73.51 | 74.31 | 72.74 | 72.99 | 10,659,112 | -1.03(-1.40%) |
Apr 27, 2016 | 73.35 | 74.09 | 72.97 | 74.02 | 11,761,427 | +1.11(+1.53%) |
Apr 26, 2016 | 72.74 | 73.40 | 72.50 | 72.91 | 7,927,731 | +0.56(+0.77%) |
Apr 25, 2016 | 72.33 | 72.54 | 71.87 | 72.35 | 9,274,555 | -0.36(-0.49%) |
Apr 22, 2016 | 72.52 | 73.06 | 72.35 | 72.71 | 8,072,615 | +0.43(+0.60%) |
Apr 21, 2016 | 72.45 | 73.27 | 72.07 | 72.28 | 11,614,317 | -0.21(-0.29%) |
Apr 20, 2016 | 71.33 | 73.09 | 71.16 | 72.48 | 14,239,646 | +0.85(+1.18%) |
Apr 19, 2016 | 70.57 | 71.66 | 69.97 | 71.63 | 14,850,056 | +1.28(+1.82%) |
Apr 18, 2016 | 69.30 | 70.39 | 68.08 | 70.35 | 10,900,694 | +1.05(+1.51%) |
Apr 15, 2016 | 69.65 | 69.71 | 69.11 | 69.30 | 9,191,677 | -0.53(-0.77%) |
Apr 14, 2016 | 69.60 | 70.04 | 69.40 | 69.84 | 8,622,664 | +0.27(+0.39%) |
Apr 13, 2016 | 69.71 | 69.79 | 69.16 | 69.57 | 8,988,121 | +0.06(+0.09%) |
Apr 12, 2016 | 68.21 | 69.81 | 68.02 | 69.50 | 12,322,673 | +1.62(+2.38%) |
Apr 11, 2016 | 69.05 | 69.35 | 67.82 | 67.89 | 9,321,469 | -0.78(-1.13%) |
Apr 08, 2016 | 68.61 | 69.05 | 68.26 | 68.66 | 9,972,911 | +1.10(+1.62%) |
Apr 07, 2016 | 67.27 | 67.74 | 67.06 | 67.56 | 9,564,698 | -0.04(-0.05%) |
Apr 06, 2016 | 66.40 | 67.71 | 66.16 | 67.60 | 9,590,953 | +1.55(+2.34%) |
Apr 05, 2016 | 66.29 | 66.54 | 65.88 | 66.05 | 9,346,311 | -0.54(-0.81%) |
Apr 04, 2016 | 67.31 | 67.34 | 66.31 | 66.59 | 9,190,963 | -0.59(-0.88%) |
Apr 01, 2016 | 66.78 | 67.56 | 66.54 | 67.19 | 10,600,594 | -0.81(-1.20%) |
Mar 31, 2016 | 67.85 | 68.57 | 67.68 | 68.00 | 8,338,989 | +0.11(+0.16%) |
Mar 30, 2016 | 68.68 | 68.92 | 67.83 | 67.89 | 8,674,408 | -0.05(-0.07%) |
Mar 29, 2016 | 66.85 | 67.99 | 66.25 | 67.94 | 9,281,795 | +0.46(+0.68%) |
Mar 28, 2016 | 67.64 | 67.77 | 67.00 | 67.49 | 7,089,200 | -0.12(-0.18%) |
Mar 24, 2016 | 65.96 | 67.61 | 67.61 | 67.61 | 11,446,871 | +0.90(+1.35%) |
Mar 23, 2016 | 67.51 | 67.58 | 66.32 | 66.71 | 14,454,318 | -1.36(-2.00%) |
Mar 22, 2016 | 68.25 | 69.08 | 67.94 | 68.07 | 10,615,074 | -0.67(-0.97%) |
Mar 21, 2016 | 69.15 | 69.52 | 68.36 | 68.74 | 11,279,572 | -0.89(-1.28%) |
Mar 18, 2016 | 69.75 | 69.79 | 68.33 | 69.63 | 20,253,448 | +0.57(+0.83%) |
Mar 17, 2016 | 68.61 | 69.67 | 67.92 | 69.06 | 14,982,534 | +1.06(+1.56%) |
Mar 16, 2016 | 67.51 | 68.53 | 66.80 | 68.00 | 13,986,304 | +0.81(+1.20%) |
Mar 15, 2016 | 66.40 | 67.29 | 65.75 | 67.19 | 9,828,227 | +0.01(+0.01%) |
Mar 14, 2016 | 66.69 | 67.59 | 66.36 | 67.19 | 9,674,976 | -0.23(-0.34%) |
Mar 11, 2016 | 67.68 | 68.53 | 66.56 | 67.41 | 19,779,968 | +0.46(+0.68%) |
Mar 10, 2016 | 66.14 | 66.97 | 65.59 | 66.96 | 16,962,420 | +0.80(+1.21%) |
Mar 09, 2016 | 63.94 | 67.46 | 63.77 | 66.16 | 27,080,482 | +2.91(+4.60%) |
Mar 08, 2016 | 64.42 | 64.92 | 62.96 | 63.25 | 14,742,354 | -1.38(-2.13%) |
Mar 07, 2016 | 62.68 | 64.69 | 62.40 | 64.63 | 17,932,228 | +1.95(+3.12%) |
Mar 04, 2016 | 62.31 | 63.17 | 61.80 | 62.67 | 13,087,610 | +0.29(+0.46%) |
Mar 03, 2016 | 62.01 | 62.42 | 61.33 | 62.39 | 11,961,726 | +0.28(+0.45%) |
Mar 02, 2016 | 60.87 | 62.14 | 60.16 | 62.11 | 13,520,987 | +0.72(+1.17%) |
Mar 01, 2016 | 59.96 | 61.68 | 59.42 | 61.39 | 16,293,877 | +1.92(+3.22%) |
Feb 29, 2016 | 60.54 | 60.73 | 59.21 | 59.47 | 16,201,893 | -0.65(-1.08%) |
Feb 26, 2016 | 61.99 | 62.08 | 60.07 | 60.12 | 13,145,555 | -0.68(-1.11%) |
Feb 25, 2016 | 61.06 | 61.09 | 59.69 | 60.80 | 13,253,778 | +0.02(+0.04%) |
Feb 24, 2016 | 59.40 | 60.92 | 59.09 | 60.78 | 13,693,395 | +0.26(+0.42%) |
Feb 23, 2016 | 63.00 | 63.07 | 60.37 | 60.52 | 14,924,298 | -2.79(-4.40%) |
Feb 22, 2016 | 61.66 | 64.04 | 62.37 | 63.31 | 14,443,463 | +1.65(+2.68%) |
Feb 19, 2016 | 61.53 | 61.68 | 60.49 | 61.66 | 13,725,604 | -0.16(-0.27%) |
Feb 18, 2016 | 63.26 | 63.62 | 61.73 | 61.82 | 13,351,429 | -1.13(-1.79%) |
Feb 17, 2016 | 60.88 | 63.20 | 60.60 | 62.95 | 17,827,930 | +2.49(+4.13%) |
Feb 16, 2016 | 60.75 | 60.86 | 59.38 | 60.45 | 14,909,327 | +0.32(+0.53%) |
Feb 12, 2016 | 58.98 | 60.13 | 60.13 | 60.13 | 13,973,243 | +1.72(+2.94%) |
Feb 11, 2016 | 57.43 | 58.88 | 56.76 | 58.41 | 18,093,612 | -0.04(-0.06%) |
Feb 10, 2016 | 58.26 | 59.05 | 57.36 | 58.45 | 17,200,770 | +0.08(+0.14%) |
Feb 09, 2016 | 59.88 | 60.32 | 57.84 | 58.36 | 17,905,680 | -2.16(-3.57%) |
Feb 08, 2016 | 57.55 | 61.02 | 57.08 | 60.52 | 25,153,584 | +2.19(+3.75%) |
Feb 05, 2016 | 59.08 | 59.33 | 57.90 | 58.34 | 21,439,298 | -1.34(-2.25%) |
Feb 04, 2016 | 59.54 | 60.66 | 59.00 | 59.68 | 18,219,510 | +0.12(+0.20%) |
Feb 03, 2016 | 57.99 | 59.57 | 56.20 | 59.56 | 19,836,538 | +2.38(+4.16%) |
Feb 02, 2016 | 58.22 | 58.45 | 57.00 | 57.18 | 18,919,412 | -2.85(-4.75%) |
Feb 01, 2016 | 59.93 | 60.59 | 59.29 | 60.03 | 15,566,222 | -0.83(-1.36%) |
Jan 29, 2016 | 59.16 | 61.03 | 58.38 | 60.86 | 28,768,710 | +0.39(+0.64%) |
Jan 28, 2016 | 60.36 | 61.02 | 58.91 | 60.48 | 18,491,272 | +1.85(+3.16%) |
Jan 27, 2016 | 59.09 | 60.60 | 57.97 | 58.62 | 17,581,040 | -0.58(-0.99%) |
Jan 26, 2016 | 57.69 | 59.48 | 57.26 | 59.21 | 17,282,852 | +2.27(+3.99%) |
Jan 25, 2016 | 57.92 | 59.33 | 56.87 | 56.93 | 17,547,236 | -1.87(-3.17%) |
Jan 22, 2016 | 59.45 | 59.96 | 57.52 | 58.80 | 22,340,706 | +1.75(+3.07%) |
Jan 21, 2016 | 55.46 | 57.47 | 54.91 | 57.05 | 22,883,804 | +1.46(+2.62%) |
Jan 20, 2016 | 56.29 | 56.53 | 53.02 | 55.59 | 37,145,948 | -1.78(-3.10%) |
Jan 19, 2016 | 59.24 | 59.65 | 56.86 | 57.37 | 18,685,914 | -1.52(-2.58%) |
Jan 15, 2016 | 57.46 | 58.89 | 58.89 | 58.89 | 25,389,274 | -1.27(-2.11%) |
Jan 14, 2016 | 57.68 | 60.65 | 56.98 | 60.16 | 23,346,464 | +2.91(+5.09%) |
Jan 13, 2016 | 58.53 | 59.30 | 56.32 | 57.24 | 22,089,362 | -0.58(-1.00%) |
Jan 12, 2016 | 57.86 | 58.00 | 56.09 | 57.82 | 19,143,428 | +0.97(+1.71%) |
Jan 11, 2016 | 58.31 | 58.40 | 56.15 | 56.85 | 20,410,242 | -0.96(-1.66%) |
Jan 08, 2016 | 58.69 | 59.01 | 57.17 | 57.81 | 16,895,074 | -0.63(-1.07%) |
Jan 07, 2016 | 59.51 | 60.36 | 58.19 | 58.43 | 21,833,810 | -2.15(-3.54%) |
Jan 06, 2016 | 61.54 | 61.78 | 59.94 | 60.58 | 20,607,924 | -2.49(-3.95%) |
Jan 05, 2016 | 62.68 | 63.10 | 61.83 | 63.07 | 11,174,155 | +0.53(+0.86%) |