Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 78.96 | 79.90 | 78.96 | 79.61 | 4,404,922 | +1.00(+1.27%) |
Sep 29, 2016 | 78.34 | 79.55 | 78.08 | 78.61 | 3,919,003 | +0.05(+0.06%) |
Sep 28, 2016 | 77.88 | 78.59 | 77.88 | 78.56 | 3,337,027 | +0.68(+0.87%) |
Sep 27, 2016 | 76.18 | 77.93 | 75.73 | 77.88 | 3,554,638 | +1.78(+2.34%) |
Sep 26, 2016 | 76.41 | 76.48 | 75.68 | 76.10 | 3,777,907 | -0.63(-0.82%) |
Sep 23, 2016 | 76.98 | 77.42 | 76.70 | 76.73 | 2,178,969 | -0.58(-0.75%) |
Sep 22, 2016 | 76.97 | 77.84 | 76.84 | 77.31 | 2,827,517 | +0.65(+0.85%) |
Sep 21, 2016 | 75.61 | 76.81 | 74.68 | 76.66 | 4,840,753 | +1.26(+1.67%) |
Sep 20, 2016 | 75.99 | 76.27 | 75.35 | 75.40 | 4,516,517 | -0.31(-0.41%) |
Sep 19, 2016 | 75.36 | 76.11 | 74.94 | 75.71 | 4,303,314 | +0.86(+1.15%) |
Sep 16, 2016 | 75.22 | 75.25 | 74.27 | 74.85 | 6,996,957 | -0.77(-1.02%) |
Sep 15, 2016 | 76.13 | 76.17 | 74.73 | 75.62 | 5,952,554 | -0.60(-0.79%) |
Sep 14, 2016 | 76.31 | 77.09 | 76.00 | 76.22 | 3,995,366 | -0.21(-0.27%) |
Sep 13, 2016 | 77.88 | 77.91 | 76.25 | 76.43 | 3,539,603 | -1.94(-2.48%) |
Sep 12, 2016 | 76.84 | 78.58 | 76.67 | 78.37 | 4,060,545 | +1.36(+1.77%) |
Sep 09, 2016 | 78.26 | 78.43 | 77.00 | 77.01 | 4,242,024 | -1.91(-2.42%) |
Sep 08, 2016 | 78.50 | 79.15 | 78.23 | 78.92 | 3,440,855 | +0.20(+0.25%) |
Sep 07, 2016 | 78.40 | 78.77 | 77.96 | 78.72 | 2,338,627 | +0.33(+0.42%) |
Sep 06, 2016 | 78.61 | 78.74 | 77.75 | 78.39 | 2,543,744 | -0.14(-0.18%) |
Sep 02, 2016 | 78.67 | 78.53 | 78.53 | 78.53 | 2,549,600 | +0.37(+0.47%) |
Sep 01, 2016 | 78.71 | 78.85 | 77.70 | 78.16 | 2,591,316 | -0.25(-0.32%) |
Aug 31, 2016 | 78.67 | 78.74 | 78.15 | 78.41 | 3,941,776 | -0.50(-0.63%) |
Aug 30, 2016 | 79.11 | 79.19 | 78.53 | 78.91 | 2,296,182 | -0.23(-0.29%) |
Aug 29, 2016 | 78.96 | 79.56 | 78.88 | 79.14 | 2,482,994 | -0.10(-0.13%) |
Aug 26, 2016 | 80.04 | 80.28 | 78.82 | 79.24 | 3,219,513 | -0.57(-0.71%) |
Aug 25, 2016 | 80.00 | 80.35 | 79.58 | 79.81 | 2,102,413 | -0.36(-0.45%) |
Aug 24, 2016 | 80.60 | 80.86 | 80.05 | 80.17 | 2,682,140 | -0.53(-0.66%) |
Aug 23, 2016 | 80.85 | 81.00 | 80.60 | 80.70 | 2,364,738 | +0.19(+0.24%) |
Aug 22, 2016 | 80.80 | 80.80 | 80.25 | 80.51 | 1,923,551 | -0.29(-0.36%) |
Aug 19, 2016 | 80.57 | 80.98 | 80.52 | 80.80 | 2,604,228 | -0.03(-0.04%) |
Aug 18, 2016 | 81.11 | 81.24 | 80.60 | 80.83 | 4,627,755 | -0.22(-0.27%) |
Aug 17, 2016 | 80.88 | 81.22 | 80.69 | 81.05 | 4,940,533 | +0.00(+0.00%) |
Aug 16, 2016 | 80.77 | 81.33 | 80.44 | 81.05 | 2,806,674 | +0.19(+0.23%) |
Aug 15, 2016 | 80.67 | 81.03 | 80.60 | 80.86 | 2,492,993 | +0.31(+0.38%) |
Aug 12, 2016 | 79.99 | 80.74 | 79.79 | 80.55 | 3,571,676 | +0.13(+0.16%) |
Aug 11, 2016 | 80.00 | 80.58 | 79.60 | 80.42 | 3,692,514 | +0.56(+0.70%) |
Aug 10, 2016 | 79.28 | 80.46 | 78.91 | 79.86 | 4,184,774 | +0.70(+0.88%) |
Aug 09, 2016 | 78.81 | 79.98 | 78.44 | 79.16 | 3,502,675 | +0.42(+0.53%) |
Aug 08, 2016 | 79.25 | 79.38 | 78.60 | 78.74 | 3,480,983 | -0.37(-0.47%) |
Aug 05, 2016 | 78.31 | 79.30 | 77.98 | 79.11 | 3,654,987 | +1.23(+1.58%) |
Aug 04, 2016 | 77.48 | 78.10 | 77.34 | 77.88 | 3,848,731 | +0.05(+0.06%) |
Aug 03, 2016 | 76.97 | 78.98 | 76.83 | 77.83 | 9,711,295 | +2.05(+2.71%) |
Aug 02, 2016 | 76.79 | 77.19 | 75.61 | 75.78 | 4,836,490 | -0.96(-1.25%) |
Aug 01, 2016 | 76.57 | 77.17 | 76.17 | 76.74 | 4,545,593 | +0.09(+0.12%) |
Jul 29, 2016 | 77.44 | 77.82 | 76.59 | 76.65 | 4,273,969 | -0.97(-1.25%) |
Jul 28, 2016 | 77.89 | 78.12 | 77.29 | 77.62 | 2,621,276 | -0.31(-0.40%) |
Jul 27, 2016 | 78.41 | 78.49 | 77.47 | 77.93 | 2,611,863 | -0.34(-0.43%) |
Jul 26, 2016 | 78.13 | 78.54 | 77.45 | 78.27 | 3,137,871 | -0.23(-0.29%) |
Jul 25, 2016 | 78.21 | 78.77 | 78.17 | 78.50 | 2,726,759 | +0.14(+0.18%) |
Jul 22, 2016 | 78.14 | 78.48 | 77.73 | 78.36 | 2,786,028 | +0.62(+0.80%) |
Jul 21, 2016 | 77.74 | 78.18 | 77.29 | 77.74 | 2,313,956 | -0.12(-0.15%) |
Jul 20, 2016 | 78.40 | 78.40 | 77.72 | 77.86 | 2,295,263 | -0.22(-0.28%) |
Jul 19, 2016 | 77.98 | 78.39 | 77.39 | 78.08 | 2,835,164 | +0.17(+0.22%) |
Jul 18, 2016 | 78.43 | 78.48 | 77.87 | 77.91 | 3,453,465 | -0.73(-0.93%) |
Jul 15, 2016 | 78.68 | 79.24 | 78.04 | 78.64 | 2,993,146 | +0.05(+0.06%) |
Jul 14, 2016 | 78.72 | 78.91 | 78.16 | 78.59 | 3,267,748 | +0.54(+0.69%) |
Jul 13, 2016 | 78.20 | 78.47 | 77.40 | 78.05 | 2,881,022 | -0.21(-0.27%) |
Jul 12, 2016 | 78.45 | 78.70 | 77.83 | 78.26 | 3,777,144 | -0.12(-0.15%) |
Jul 11, 2016 | 77.84 | 78.77 | 77.78 | 78.38 | 5,077,717 | +0.42(+0.54%) |
Jul 08, 2016 | 76.85 | 78.11 | 76.11 | 77.96 | 5,302,992 | +1.85(+2.43%) |
Jul 07, 2016 | 74.54 | 76.35 | 74.49 | 76.11 | 5,803,353 | +1.57(+2.11%) |
Jul 06, 2016 | 73.46 | 74.57 | 72.88 | 74.54 | 3,602,793 | +0.69(+0.93%) |
Jul 05, 2016 | 74.00 | 74.05 | 73.32 | 73.85 | 3,348,792 | -0.46(-0.62%) |
Jul 01, 2016 | 74.05 | 74.31 | 74.31 | 74.31 | 4,465,600 | +0.77(+1.05%) |
Jun 30, 2016 | 72.24 | 73.54 | 71.70 | 73.54 | 4,687,345 | +1.85(+2.58%) |
Jun 29, 2016 | 70.60 | 72.17 | 70.51 | 71.69 | 4,376,816 | +1.54(+2.20%) |
Jun 28, 2016 | 69.64 | 70.43 | 69.42 | 70.15 | 2,951,416 | +0.94(+1.36%) |
Jun 27, 2016 | 69.61 | 70.11 | 68.97 | 69.21 | 6,195,174 | -1.51(-2.14%) |
Jun 24, 2016 | 70.92 | 71.55 | 69.76 | 70.72 | 8,300,115 | -2.33(-3.19%) |
Jun 23, 2016 | 73.11 | 73.19 | 72.30 | 73.05 | 2,778,709 | +0.61(+0.84%) |
Jun 22, 2016 | 72.09 | 73.04 | 71.87 | 72.44 | 3,150,517 | +0.63(+0.88%) |
Jun 21, 2016 | 72.65 | 72.78 | 71.60 | 71.81 | 3,561,747 | -0.83(-1.14%) |
Jun 20, 2016 | 73.02 | 73.17 | 72.53 | 72.64 | 3,422,650 | +0.27(+0.37%) |
Jun 17, 2016 | 73.29 | 73.58 | 72.34 | 72.37 | 3,655,751 | -1.05(-1.43%) |
Jun 16, 2016 | 72.68 | 73.59 | 71.74 | 73.42 | 3,388,284 | +0.54(+0.74%) |
Jun 15, 2016 | 72.80 | 73.65 | 72.79 | 72.88 | 2,184,246 | +0.12(+0.16%) |
Jun 14, 2016 | 73.08 | 73.51 | 72.28 | 72.76 | 3,072,332 | -0.37(-0.51%) |
Jun 13, 2016 | 73.52 | 74.34 | 73.04 | 73.13 | 2,653,287 | -0.50(-0.68%) |
Jun 10, 2016 | 74.21 | 74.47 | 73.14 | 73.63 | 3,361,719 | -1.38(-1.84%) |
Jun 09, 2016 | 75.18 | 75.18 | 74.56 | 75.01 | 2,509,554 | -0.45(-0.60%) |
Jun 08, 2016 | 75.33 | 75.76 | 75.00 | 75.46 | 3,216,445 | +0.27(+0.36%) |
Jun 07, 2016 | 75.83 | 75.92 | 75.13 | 75.19 | 2,996,083 | -0.82(-1.08%) |
Jun 06, 2016 | 76.01 | 76.39 | 75.63 | 76.01 | 2,235,897 | +0.17(+0.22%) |
Jun 03, 2016 | 76.24 | 76.25 | 74.61 | 75.84 | 3,625,200 | -0.91(-1.19%) |
Jun 02, 2016 | 76.12 | 76.75 | 75.95 | 76.75 | 2,979,331 | +0.34(+0.44%) |
Jun 01, 2016 | 75.18 | 76.46 | 74.70 | 76.41 | 4,829,575 | +0.75(+0.99%) |
May 31, 2016 | 75.30 | 75.75 | 75.07 | 75.66 | 5,036,264 | +0.38(+0.50%) |
May 27, 2016 | 74.57 | 75.28 | 75.28 | 75.28 | 4,563,200 | +1.21(+1.63%) |
May 26, 2016 | 74.34 | 75.12 | 73.57 | 74.07 | 4,008,917 | +0.71(+0.97%) |
May 25, 2016 | 73.18 | 74.05 | 73.06 | 73.36 | 2,329,693 | +0.23(+0.31%) |
May 24, 2016 | 72.45 | 73.23 | 72.32 | 73.13 | 3,083,441 | +1.06(+1.47%) |
May 23, 2016 | 72.78 | 73.13 | 71.99 | 72.07 | 3,194,670 | -0.73(-1.00%) |
May 20, 2016 | 71.84 | 73.24 | 71.78 | 72.80 | 3,948,237 | +1.21(+1.69%) |
May 19, 2016 | 71.48 | 71.87 | 70.44 | 71.59 | 4,537,054 | +0.12(+0.17%) |
May 18, 2016 | 72.63 | 72.73 | 71.09 | 71.47 | 3,664,824 | -1.35(-1.85%) |
May 17, 2016 | 73.21 | 73.92 | 72.41 | 72.82 | 2,864,884 | -0.30(-0.41%) |
May 16, 2016 | 73.17 | 73.47 | 72.52 | 73.12 | 3,270,911 | -0.11(-0.15%) |
May 13, 2016 | 73.50 | 74.09 | 73.14 | 73.23 | 3,539,746 | -0.16(-0.22%) |
May 12, 2016 | 74.68 | 75.00 | 72.98 | 73.39 | 3,061,528 | -0.75(-1.01%) |
May 11, 2016 | 74.17 | 74.43 | 73.32 | 74.14 | 3,840,307 | -0.66(-0.88%) |
May 10, 2016 | 74.43 | 75.05 | 74.11 | 74.80 | 3,238,893 | +0.64(+0.86%) |
May 09, 2016 | 74.90 | 75.06 | 73.87 | 74.16 | 3,108,113 | -0.73(-0.97%) |
May 06, 2016 | 75.45 | 75.68 | 74.10 | 74.89 | 3,829,655 | -0.74(-0.98%) |
May 05, 2016 | 75.05 | 76.36 | 75.00 | 75.63 | 5,617,935 | +0.83(+1.11%) |
May 04, 2016 | 77.00 | 77.28 | 73.97 | 74.80 | 9,022,804 | +1.16(+1.58%) |
May 03, 2016 | 74.83 | 74.83 | 73.44 | 73.64 | 6,780,957 | -1.68(-2.23%) |
May 02, 2016 | 74.86 | 75.60 | 73.64 | 75.32 | 4,761,975 | +0.18(+0.24%) |
Apr 29, 2016 | 76.64 | 76.64 | 74.59 | 75.14 | 4,692,138 | -1.61(-2.10%) |
Apr 28, 2016 | 76.56 | 77.40 | 76.14 | 76.75 | 4,198,483 | -0.16(-0.21%) |
Apr 27, 2016 | 76.66 | 77.20 | 76.02 | 76.91 | 4,067,892 | -0.11(-0.14%) |
Apr 26, 2016 | 76.40 | 77.08 | 76.09 | 77.02 | 4,645,335 | +0.67(+0.88%) |
Apr 25, 2016 | 76.33 | 76.77 | 75.86 | 76.35 | 3,479,962 | -0.30(-0.39%) |
Apr 22, 2016 | 75.68 | 76.89 | 75.49 | 76.65 | 4,255,183 | +1.21(+1.60%) |
Apr 21, 2016 | 74.79 | 76.58 | 74.69 | 75.44 | 4,074,408 | +0.66(+0.88%) |
Apr 20, 2016 | 75.16 | 75.45 | 74.45 | 74.78 | 3,424,494 | -0.06(-0.08%) |
Apr 19, 2016 | 75.74 | 76.76 | 74.73 | 74.84 | 4,938,140 | -0.38(-0.51%) |
Apr 18, 2016 | 74.44 | 75.34 | 74.20 | 75.22 | 2,763,989 | +0.72(+0.97%) |
Apr 15, 2016 | 74.80 | 75.02 | 74.31 | 74.50 | 4,202,515 | -0.55(-0.73%) |
Apr 14, 2016 | 75.20 | 76.04 | 74.79 | 75.05 | 5,260,357 | +0.05(+0.07%) |
Apr 13, 2016 | 74.30 | 75.48 | 74.22 | 75.00 | 5,009,607 | +1.23(+1.67%) |
Apr 12, 2016 | 73.43 | 74.03 | 73.05 | 73.77 | 3,552,515 | +0.50(+0.68%) |
Apr 11, 2016 | 73.62 | 73.90 | 73.22 | 73.27 | 5,918,798 | -0.34(-0.46%) |
Apr 08, 2016 | 73.43 | 73.78 | 73.02 | 73.61 | 2,666,937 | +0.70(+0.96%) |
Apr 07, 2016 | 73.93 | 74.36 | 72.69 | 72.91 | 4,151,847 | -1.06(-1.43%) |
Apr 06, 2016 | 72.77 | 74.12 | 72.72 | 73.97 | 4,166,818 | +1.25(+1.72%) |
Apr 05, 2016 | 72.98 | 73.27 | 72.52 | 72.72 | 4,594,299 | -0.84(-1.14%) |
Apr 04, 2016 | 73.46 | 74.00 | 72.58 | 73.56 | 6,325,825 | +0.57(+0.78%) |
Apr 01, 2016 | 72.04 | 73.23 | 71.64 | 72.99 | 3,435,439 | +0.44(+0.61%) |
Mar 31, 2016 | 72.14 | 73.16 | 72.14 | 72.55 | 4,188,952 | +0.39(+0.54%) |
Mar 30, 2016 | 72.63 | 72.99 | 71.48 | 72.16 | 4,221,402 | -0.05(-0.07%) |
Mar 29, 2016 | 72.18 | 72.65 | 71.59 | 72.21 | 4,396,108 | -0.33(-0.45%) |
Mar 28, 2016 | 70.65 | 72.81 | 70.43 | 72.54 | 5,364,983 | +2.53(+3.61%) |
Mar 24, 2016 | 70.09 | 70.01 | 70.01 | 70.01 | 5,006,700 | -0.68(-0.96%) |
Mar 23, 2016 | 72.50 | 72.50 | 70.47 | 70.69 | 6,603,400 | -2.13(-2.93%) |
Mar 22, 2016 | 72.08 | 73.50 | 72.05 | 72.82 | 6,404,722 | +0.68(+0.94%) |
Mar 21, 2016 | 72.18 | 72.71 | 71.05 | 72.14 | 4,418,438 | -0.22(-0.30%) |
Mar 18, 2016 | 72.69 | 73.64 | 71.89 | 72.36 | 9,709,656 | +0.05(+0.07%) |
Mar 17, 2016 | 71.55 | 72.45 | 71.41 | 72.31 | 6,164,466 | +0.81(+1.13%) |
Mar 16, 2016 | 70.85 | 72.30 | 70.55 | 71.50 | 7,506,534 | +0.54(+0.76%) |
Mar 15, 2016 | 70.53 | 71.04 | 70.10 | 70.96 | 3,132,831 | +0.21(+0.30%) |
Mar 14, 2016 | 70.21 | 71.18 | 69.71 | 70.75 | 4,452,175 | +0.33(+0.47%) |
Mar 11, 2016 | 69.57 | 70.62 | 69.21 | 70.42 | 6,530,758 | +1.63(+2.37%) |
Mar 10, 2016 | 68.80 | 69.14 | 67.85 | 68.79 | 4,402,095 | +0.14(+0.20%) |
Mar 09, 2016 | 68.47 | 68.96 | 67.97 | 68.65 | 4,621,612 | +0.57(+0.84%) |
Mar 08, 2016 | 69.08 | 69.13 | 67.99 | 68.08 | 3,880,599 | -1.49(-2.14%) |
Mar 07, 2016 | 68.26 | 69.87 | 68.00 | 69.57 | 4,982,774 | +0.76(+1.10%) |
Mar 04, 2016 | 68.69 | 69.07 | 68.05 | 68.81 | 4,169,382 | -0.01(-0.01%) |
Mar 03, 2016 | 67.09 | 68.97 | 66.68 | 68.82 | 6,633,645 | +2.06(+3.09%) |
Mar 02, 2016 | 66.81 | 66.85 | 65.90 | 66.76 | 4,165,171 | -0.04(-0.06%) |
Mar 01, 2016 | 66.53 | 67.04 | 66.14 | 66.80 | 5,529,261 | +0.60(+0.91%) |
Feb 29, 2016 | 66.36 | 66.99 | 65.98 | 66.20 | 4,812,597 | -0.46(-0.69%) |
Feb 26, 2016 | 66.81 | 67.43 | 66.53 | 66.66 | 3,330,422 | +0.00(+0.00%) |
Feb 25, 2016 | 67.07 | 67.90 | 65.94 | 66.66 | 3,390,131 | -0.82(-1.22%) |
Feb 24, 2016 | 65.47 | 67.67 | 64.67 | 67.48 | 5,822,822 | +1.38(+2.09%) |
Feb 23, 2016 | 65.65 | 67.25 | 64.91 | 66.10 | 10,684,685 | +0.38(+0.58%) |
Feb 22, 2016 | 64.67 | 66.41 | 65.03 | 65.72 | 6,221,802 | +1.05(+1.62%) |
Feb 19, 2016 | 64.35 | 65.17 | 63.57 | 64.67 | 5,580,971 | +0.05(+0.08%) |
Feb 18, 2016 | 64.95 | 65.00 | 63.33 | 64.62 | 3,748,555 | -0.07(-0.11%) |
Feb 17, 2016 | 63.83 | 65.12 | 63.66 | 64.69 | 4,543,696 | +1.36(+2.15%) |
Feb 16, 2016 | 62.87 | 63.96 | 62.21 | 63.33 | 5,502,378 | +1.07(+1.72%) |
Feb 12, 2016 | 62.93 | 62.26 | 62.26 | 62.26 | 6,511,100 | -0.06(-0.10%) |
Feb 11, 2016 | 59.56 | 62.92 | 59.52 | 62.32 | 10,304,981 | +2.25(+3.75%) |
Feb 10, 2016 | 56.27 | 63.27 | 55.53 | 60.07 | 26,386,878 | -3.14(-4.97%) |
Feb 09, 2016 | 65.68 | 65.83 | 62.82 | 63.21 | 12,805,196 | -4.09(-6.08%) |
Feb 08, 2016 | 68.16 | 68.58 | 65.97 | 67.30 | 6,614,219 | -1.86(-2.69%) |
Feb 05, 2016 | 71.77 | 72.26 | 68.88 | 69.16 | 6,770,804 | -2.68(-3.73%) |
Feb 04, 2016 | 71.64 | 72.98 | 71.31 | 71.84 | 5,809,875 | +0.38(+0.53%) |
Feb 03, 2016 | 71.19 | 71.75 | 69.58 | 71.46 | 5,277,842 | +0.94(+1.33%) |
Feb 02, 2016 | 71.69 | 71.92 | 70.45 | 70.52 | 5,877,332 | -1.83(-2.53%) |
Feb 01, 2016 | 70.76 | 73.00 | 70.50 | 72.35 | 8,279,970 | +1.91(+2.71%) |
Jan 29, 2016 | 69.58 | 70.57 | 69.12 | 70.44 | 8,213,590 | +0.86(+1.24%) |
Jan 28, 2016 | 71.71 | 71.83 | 68.24 | 69.58 | 7,055,644 | -1.37(-1.93%) |
Jan 27, 2016 | 71.99 | 72.85 | 70.65 | 70.95 | 6,892,882 | -1.04(-1.44%) |
Jan 26, 2016 | 70.00 | 72.21 | 70.00 | 71.99 | 5,045,472 | +2.24(+3.21%) |
Jan 25, 2016 | 70.93 | 70.93 | 69.58 | 69.75 | 4,994,057 | -1.14(-1.61%) |
Jan 22, 2016 | 70.48 | 71.33 | 70.27 | 70.89 | 4,657,790 | +1.41(+2.03%) |
Jan 21, 2016 | 68.92 | 70.58 | 68.09 | 69.48 | 5,192,738 | +0.58(+0.84%) |
Jan 20, 2016 | 69.00 | 69.66 | 67.26 | 68.90 | 9,480,341 | -0.89(-1.28%) |
Jan 19, 2016 | 70.19 | 70.85 | 69.13 | 69.79 | 7,527,673 | +0.14(+0.20%) |
Jan 15, 2016 | 69.01 | 69.65 | 69.65 | 69.65 | 9,868,900 | -0.90(-1.28%) |
Jan 14, 2016 | 71.24 | 71.87 | 70.14 | 70.55 | 8,344,918 | -0.10(-0.14%) |
Jan 13, 2016 | 71.56 | 72.22 | 70.38 | 70.65 | 10,951,105 | -0.44(-0.62%) |
Jan 12, 2016 | 69.45 | 72.44 | 69.11 | 71.09 | 13,715,242 | +1.48(+2.13%) |
Jan 11, 2016 | 71.50 | 72.50 | 68.57 | 69.61 | 13,719,545 | -1.56(-2.19%) |
Jan 08, 2016 | 72.54 | 73.58 | 70.97 | 71.17 | 22,250,566 | +0.97(+1.38%) |
Jan 07, 2016 | 67.74 | 71.54 | 67.50 | 70.20 | 22,002,868 | +1.58(+2.30%) |
Jan 06, 2016 | 64.38 | 69.49 | 64.24 | 68.62 | 15,323,750 | +3.10(+4.73%) |
Jan 05, 2016 | 65.18 | 65.59 | 64.40 | 65.52 | 8,300,388 | +0.60(+0.92%) |
Jan 04, 2016 | 63.74 | 64.99 | 63.50 | 64.92 | 8,369,233 | +0.25(+0.39%) |
Dec 31, 2015 | 64.15 | 64.67 | 64.67 | 64.67 | 4,120,100 | +0.23(+0.36%) |
Dec 30, 2015 | 64.73 | 64.93 | 64.39 | 64.44 | 3,465,250 | -0.40(-0.62%) |
Dec 29, 2015 | 64.75 | 64.98 | 64.50 | 64.84 | 4,144,761 | +0.36(+0.56%) |
Dec 28, 2015 | 64.36 | 64.68 | 63.85 | 64.48 | 3,165,008 | +0.09(+0.14%) |
Dec 24, 2015 | 64.23 | 64.39 | 64.39 | 64.39 | 2,173,300 | -0.10(-0.16%) |
Dec 23, 2015 | 64.33 | 64.56 | 63.91 | 64.49 | 3,598,620 | +0.37(+0.58%) |
Dec 22, 2015 | 63.88 | 64.50 | 63.78 | 64.12 | 5,373,459 | +0.71(+1.12%) |
Dec 21, 2015 | 64.08 | 64.28 | 62.94 | 63.41 | 4,562,964 | -0.10(-0.16%) |
Dec 18, 2015 | 64.58 | 64.70 | 63.41 | 63.51 | 10,905,740 | -1.35(-2.08%) |
Dec 17, 2015 | 65.85 | 66.16 | 64.76 | 64.86 | 5,475,589 | -1.04(-1.58%) |
Dec 16, 2015 | 65.15 | 66.05 | 64.66 | 65.90 | 5,977,863 | +1.19(+1.84%) |
Dec 15, 2015 | 64.94 | 65.49 | 64.63 | 64.71 | 6,709,366 | +0.45(+0.70%) |
Dec 14, 2015 | 65.71 | 65.92 | 63.54 | 64.26 | 8,956,387 | -1.21(-1.85%) |
Dec 11, 2015 | 66.90 | 66.97 | 65.26 | 65.47 | 8,247,022 | -2.37(-3.49%) |
Dec 10, 2015 | 68.18 | 68.75 | 67.74 | 67.84 | 5,674,560 | -0.46(-0.67%) |
Dec 09, 2015 | 68.57 | 68.99 | 67.49 | 68.30 | 8,222,418 | -0.52(-0.76%) |
Dec 08, 2015 | 69.77 | 69.78 | 68.72 | 68.82 | 6,904,669 | -1.54(-2.19%) |
Dec 07, 2015 | 70.32 | 70.53 | 69.72 | 70.36 | 6,360,497 | -0.25(-0.35%) |
Dec 04, 2015 | 69.65 | 70.72 | 69.05 | 70.61 | 9,637,808 | +1.45(+2.10%) |
Dec 03, 2015 | 70.05 | 70.27 | 69.08 | 69.16 | 7,004,160 | -0.86(-1.23%) |
Dec 02, 2015 | 70.90 | 71.07 | 69.78 | 70.02 | 6,277,425 | -1.02(-1.44%) |
Dec 01, 2015 | 70.18 | 71.18 | 70.11 | 71.04 | 7,565,881 | +1.06(+1.51%) |
Nov 30, 2015 | 69.94 | 70.30 | 69.31 | 69.98 | 4,803,446 | +0.20(+0.29%) |
Nov 27, 2015 | 69.80 | 69.93 | 68.83 | 69.78 | 1,836,886 | -0.52(-0.74%) |
Nov 25, 2015 | 70.00 | 70.30 | 70.30 | 70.30 | 3,061,800 | +0.11(+0.16%) |
Nov 24, 2015 | 70.18 | 70.62 | 69.71 | 70.19 | 3,553,367 | -0.33(-0.47%) |
Nov 23, 2015 | 70.72 | 70.81 | 70.01 | 70.52 | 4,009,234 | -0.20(-0.28%) |
Nov 20, 2015 | 71.03 | 71.78 | 70.49 | 70.72 | 4,261,968 | -0.26(-0.37%) |
Nov 19, 2015 | 71.44 | 71.76 | 70.81 | 70.98 | 2,699,780 | -0.79(-1.10%) |
Nov 18, 2015 | 70.94 | 71.97 | 70.66 | 71.77 | 3,807,726 | +1.31(+1.86%) |
Nov 17, 2015 | 71.25 | 71.48 | 70.24 | 70.46 | 4,147,958 | -0.64(-0.90%) |
Nov 16, 2015 | 69.64 | 71.14 | 69.49 | 71.10 | 4,722,270 | +1.17(+1.67%) |
Nov 13, 2015 | 70.42 | 70.98 | 69.56 | 69.93 | 5,061,864 | -0.49(-0.70%) |
Nov 12, 2015 | 70.33 | 74.15 | 70.28 | 70.42 | 6,162,474 | -0.63(-0.89%) |
Nov 11, 2015 | 69.96 | 71.93 | 69.09 | 71.05 | 10,837,295 | +1.31(+1.88%) |
Nov 10, 2015 | 68.15 | 70.13 | 68.11 | 69.74 | 9,125,001 | +1.25(+1.83%) |
Nov 09, 2015 | 68.93 | 69.13 | 67.28 | 68.49 | 10,082,601 | -0.37(-0.54%) |
Nov 06, 2015 | 69.11 | 69.41 | 68.15 | 68.86 | 13,597,796 | -0.57(-0.82%) |
Nov 05, 2015 | 70.82 | 72.41 | 68.61 | 69.43 | 20,835,142 | -2.77(-3.84%) |
Nov 04, 2015 | 76.71 | 76.75 | 69.27 | 72.20 | 24,586,110 | -5.10(-6.60%) |
Nov 03, 2015 | 76.60 | 78.31 | 76.39 | 77.30 | 8,045,736 | +0.74(+0.97%) |
Nov 02, 2015 | 75.28 | 76.65 | 74.83 | 76.56 | 5,775,463 | +1.22(+1.62%) |
Oct 30, 2015 | 75.56 | 76.25 | 74.77 | 75.34 | 5,591,688 | -0.13(-0.17%) |
Oct 29, 2015 | 75.00 | 76.34 | 74.82 | 75.47 | 4,489,997 | +0.40(+0.53%) |
Oct 28, 2015 | 73.04 | 75.13 | 72.75 | 75.07 | 5,493,519 | +2.17(+2.98%) |
Oct 27, 2015 | 73.35 | 73.55 | 72.33 | 72.90 | 3,946,717 | -0.45(-0.61%) |
Oct 26, 2015 | 73.26 | 73.53 | 72.83 | 73.35 | 3,369,488 | +0.08(+0.11%) |
Oct 23, 2015 | 72.96 | 73.50 | 72.00 | 73.27 | 4,616,295 | +0.74(+1.02%) |
Oct 22, 2015 | 71.46 | 73.11 | 71.30 | 72.53 | 4,232,483 | +1.40(+1.97%) |
Oct 21, 2015 | 72.08 | 72.20 | 71.05 | 71.13 | 3,037,878 | -0.60(-0.84%) |
Oct 20, 2015 | 71.28 | 72.06 | 71.10 | 71.73 | 4,180,257 | +0.57(+0.80%) |
Oct 19, 2015 | 72.30 | 72.30 | 70.71 | 71.16 | 4,456,336 | -0.86(-1.19%) |
Oct 16, 2015 | 72.57 | 72.92 | 71.89 | 72.02 | 4,307,153 | -0.47(-0.65%) |
Oct 15, 2015 | 71.40 | 72.56 | 70.70 | 72.49 | 5,118,646 | +1.46(+2.06%) |
Oct 14, 2015 | 72.59 | 72.77 | 70.83 | 71.03 | 5,030,564 | -1.76(-2.42%) |
Oct 13, 2015 | 72.83 | 73.25 | 72.19 | 72.79 | 3,689,003 | -0.39(-0.53%) |
Oct 12, 2015 | 73.24 | 73.69 | 72.98 | 73.18 | 3,837,397 | +0.09(+0.12%) |
Oct 09, 2015 | 73.04 | 73.53 | 72.75 | 73.09 | 4,493,433 | +0.11(+0.15%) |
Oct 08, 2015 | 71.70 | 73.11 | 71.50 | 72.98 | 4,290,212 | +1.18(+1.64%) |
Oct 07, 2015 | 71.90 | 72.92 | 71.69 | 71.80 | 5,346,040 | +0.39(+0.55%) |
Oct 06, 2015 | 71.16 | 72.05 | 70.74 | 71.41 | 4,573,658 | +0.34(+0.48%) |
Oct 05, 2015 | 70.48 | 71.63 | 70.34 | 71.07 | 4,834,249 | +0.48(+0.68%) |
Oct 02, 2015 | 68.50 | 70.62 | 68.06 | 70.59 | 4,257,609 | +1.25(+1.80%) |