Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 77.35 | 78.27 | 76.69 | 77.99 | 2,351,229 | +1.00(+1.30%) |
Sep 29, 2016 | 76.55 | 77.28 | 76.54 | 77.00 | 1,733,916 | +0.45(+0.58%) |
Sep 28, 2016 | 75.66 | 76.61 | 75.56 | 76.55 | 774,115 | +0.83(+1.09%) |
Sep 27, 2016 | 74.72 | 75.88 | 74.55 | 75.72 | 1,197,086 | +0.49(+0.66%) |
Sep 26, 2016 | 75.37 | 75.68 | 75.17 | 75.23 | 777,396 | -0.29(-0.38%) |
Sep 23, 2016 | 75.47 | 75.97 | 75.23 | 75.51 | 813,746 | -0.33(-0.44%) |
Sep 22, 2016 | 75.64 | 76.08 | 75.57 | 75.84 | 971,104 | +0.57(+0.76%) |
Sep 21, 2016 | 74.90 | 75.33 | 74.31 | 75.27 | 1,263,459 | +0.47(+0.62%) |
Sep 20, 2016 | 75.15 | 75.27 | 74.67 | 74.81 | 1,013,034 | +0.22(+0.29%) |
Sep 19, 2016 | 75.17 | 75.17 | 74.42 | 74.59 | 1,268,392 | -0.09(-0.11%) |
Sep 16, 2016 | 74.35 | 74.75 | 73.85 | 74.67 | 3,597,911 | +0.15(+0.20%) |
Sep 15, 2016 | 73.34 | 74.57 | 72.96 | 74.52 | 1,844,194 | +1.15(+1.57%) |
Sep 14, 2016 | 73.36 | 73.86 | 73.08 | 73.37 | 1,412,682 | -0.07(-0.09%) |
Sep 13, 2016 | 73.64 | 74.65 | 73.20 | 73.44 | 1,568,548 | -0.81(-1.09%) |
Sep 12, 2016 | 73.68 | 74.46 | 73.60 | 74.25 | 3,560,157 | +0.20(+0.27%) |
Sep 09, 2016 | 75.79 | 75.80 | 74.05 | 74.05 | 1,103,209 | -2.19(-2.87%) |
Sep 08, 2016 | 76.61 | 76.87 | 76.16 | 76.23 | 692,255 | -0.52(-0.68%) |
Sep 07, 2016 | 76.84 | 77.00 | 76.19 | 76.76 | 1,125,101 | -0.31(-0.41%) |
Sep 06, 2016 | 77.10 | 77.27 | 76.59 | 77.07 | 1,353,881 | +0.30(+0.40%) |
Sep 02, 2016 | 76.39 | 76.77 | 76.77 | 76.77 | 977,896 | +0.77(+1.01%) |
Sep 01, 2016 | 75.56 | 76.03 | 74.90 | 76.00 | 2,506,943 | +0.63(+0.83%) |
Aug 31, 2016 | 74.74 | 75.50 | 74.52 | 75.37 | 1,704,566 | +0.23(+0.30%) |
Aug 30, 2016 | 74.80 | 75.22 | 74.66 | 75.14 | 898,524 | +0.13(+0.18%) |
Aug 29, 2016 | 74.82 | 75.35 | 74.52 | 75.01 | 1,309,449 | +0.24(+0.32%) |
Aug 26, 2016 | 76.15 | 76.15 | 74.28 | 74.77 | 1,392,906 | -1.07(-1.42%) |
Aug 25, 2016 | 75.79 | 76.19 | 75.47 | 75.84 | 859,345 | +0.01(+0.01%) |
Aug 24, 2016 | 76.34 | 76.68 | 75.69 | 75.83 | 762,924 | -0.68(-0.89%) |
Aug 23, 2016 | 76.68 | 76.75 | 76.27 | 76.52 | 1,024,041 | -0.16(-0.21%) |
Aug 22, 2016 | 76.14 | 76.68 | 76.06 | 76.68 | 1,171,695 | +0.11(+0.15%) |
Aug 19, 2016 | 75.84 | 76.63 | 75.28 | 76.56 | 1,363,335 | +0.29(+0.39%) |
Aug 18, 2016 | 76.37 | 76.46 | 75.89 | 76.27 | 1,822,157 | +0.01(+0.01%) |
Aug 17, 2016 | 76.27 | 76.34 | 75.81 | 76.26 | 1,064,512 | -0.03(-0.04%) |
Aug 16, 2016 | 76.46 | 76.73 | 76.11 | 76.29 | 1,047,875 | -0.43(-0.56%) |
Aug 15, 2016 | 76.09 | 76.90 | 76.09 | 76.72 | 1,460,156 | +0.42(+0.55%) |
Aug 12, 2016 | 76.63 | 76.96 | 75.96 | 76.30 | 1,097,059 | -0.25(-0.32%) |
Aug 11, 2016 | 76.62 | 76.80 | 76.18 | 76.55 | 1,107,466 | +0.35(+0.46%) |
Aug 10, 2016 | 76.18 | 76.75 | 75.73 | 76.19 | 1,522,686 | +0.11(+0.15%) |
Aug 09, 2016 | 76.59 | 77.20 | 75.67 | 76.08 | 2,161,722 | -0.12(-0.16%) |
Aug 08, 2016 | 75.19 | 76.44 | 74.79 | 76.20 | 3,526,760 | +1.00(+1.33%) |
Aug 05, 2016 | 74.60 | 75.48 | 74.04 | 75.21 | 3,486,235 | +0.61(+0.82%) |
Aug 04, 2016 | 70.85 | 74.83 | 70.85 | 74.60 | 7,619,667 | +7.99(+12.00%) |
Aug 03, 2016 | 66.59 | 66.81 | 66.29 | 66.61 | 1,736,902 | +0.05(+0.07%) |
Aug 02, 2016 | 66.96 | 67.22 | 66.34 | 66.56 | 1,319,386 | -0.62(-0.92%) |
Aug 01, 2016 | 67.41 | 67.53 | 66.99 | 67.18 | 1,423,443 | +0.03(+0.04%) |
Jul 29, 2016 | 67.05 | 67.41 | 66.92 | 67.15 | 1,388,562 | -0.24(-0.35%) |
Jul 28, 2016 | 67.51 | 67.67 | 66.97 | 67.39 | 1,159,052 | -0.22(-0.32%) |
Jul 27, 2016 | 68.01 | 68.16 | 67.25 | 67.60 | 1,135,233 | -0.30(-0.45%) |
Jul 26, 2016 | 67.39 | 68.02 | 67.26 | 67.91 | 1,417,300 | +0.39(+0.58%) |
Jul 25, 2016 | 67.14 | 67.56 | 66.80 | 67.52 | 1,218,764 | +0.29(+0.42%) |
Jul 22, 2016 | 67.32 | 67.53 | 67.08 | 67.23 | 1,105,349 | -0.16(-0.24%) |
Jul 21, 2016 | 67.20 | 68.00 | 67.06 | 67.40 | 2,405,589 | +0.37(+0.55%) |
Jul 20, 2016 | 66.16 | 67.15 | 66.10 | 67.03 | 1,369,654 | +0.73(+1.10%) |
Jul 19, 2016 | 66.26 | 66.36 | 65.61 | 66.29 | 2,069,052 | -0.15(-0.23%) |
Jul 18, 2016 | 66.41 | 66.50 | 65.26 | 66.45 | 2,955,147 | -0.09(-0.14%) |
Jul 15, 2016 | 67.94 | 68.28 | 66.47 | 66.54 | 3,235,103 | -1.21(-1.78%) |
Jul 14, 2016 | 68.05 | 68.05 | 66.88 | 67.75 | 5,273,106 | -0.03(-0.04%) |
Jul 13, 2016 | 68.24 | 68.37 | 67.52 | 67.78 | 2,926,934 | +0.05(+0.07%) |
Jul 12, 2016 | 68.79 | 68.79 | 67.71 | 67.73 | 3,034,522 | -0.40(-0.59%) |
Jul 11, 2016 | 68.41 | 68.46 | 67.52 | 68.13 | 1,611,755 | +0.08(+0.11%) |
Jul 08, 2016 | 68.11 | 68.40 | 67.29 | 68.05 | 2,584,184 | +0.76(+1.13%) |
Jul 07, 2016 | 67.33 | 68.09 | 66.92 | 67.29 | 3,150,810 | +0.47(+0.70%) |
Jul 06, 2016 | 66.60 | 67.03 | 65.80 | 66.83 | 7,733,012 | +0.27(+0.40%) |
Jul 05, 2016 | 67.69 | 67.84 | 66.20 | 66.56 | 3,224,169 | -1.29(-1.90%) |
Jul 01, 2016 | 69.01 | 67.85 | 67.85 | 67.85 | 4,856,923 | -0.84(-1.22%) |
Jun 30, 2016 | 67.64 | 68.77 | 66.69 | 68.69 | 9,050,088 | +0.86(+1.26%) |
Jun 29, 2016 | 67.75 | 68.10 | 66.90 | 67.83 | 7,572,829 | +0.75(+1.12%) |
Jun 28, 2016 | 65.34 | 67.22 | 64.71 | 67.08 | 4,242,587 | +2.15(+3.31%) |
Jun 27, 2016 | 65.19 | 65.43 | 64.15 | 64.93 | 2,939,864 | -1.02(-1.54%) |
Jun 24, 2016 | 67.01 | 68.22 | 65.82 | 65.95 | 3,250,404 | -3.91(-5.60%) |
Jun 23, 2016 | 69.71 | 70.25 | 69.31 | 69.87 | 1,299,394 | +0.99(+1.43%) |
Jun 22, 2016 | 68.73 | 68.97 | 68.41 | 68.88 | 2,564,533 | +0.48(+0.69%) |
Jun 21, 2016 | 68.42 | 68.89 | 68.36 | 68.40 | 1,561,284 | -0.07(-0.10%) |
Jun 20, 2016 | 68.74 | 69.29 | 68.36 | 68.47 | 1,926,478 | +0.57(+0.84%) |
Jun 17, 2016 | 68.30 | 68.30 | 67.41 | 67.90 | 1,850,814 | -0.38(-0.56%) |
Jun 16, 2016 | 67.55 | 68.34 | 67.23 | 68.28 | 1,807,397 | -0.14(-0.21%) |
Jun 15, 2016 | 68.41 | 68.58 | 67.85 | 68.42 | 2,296,469 | +0.08(+0.11%) |
Jun 14, 2016 | 67.45 | 68.44 | 67.09 | 68.35 | 2,484,082 | -0.09(-0.12%) |
Jun 13, 2016 | 69.45 | 69.55 | 68.30 | 68.43 | 1,469,481 | -1.58(-2.25%) |
Jun 10, 2016 | 70.67 | 70.68 | 69.72 | 70.01 | 933,314 | -1.14(-1.60%) |
Jun 09, 2016 | 70.66 | 71.23 | 70.40 | 71.15 | 784,143 | -0.08(-0.11%) |
Jun 08, 2016 | 70.76 | 71.26 | 70.30 | 71.22 | 1,018,685 | +0.42(+0.59%) |
Jun 07, 2016 | 70.79 | 71.21 | 70.43 | 70.81 | 1,221,137 | +0.21(+0.30%) |
Jun 06, 2016 | 70.52 | 70.73 | 70.24 | 70.60 | 965,070 | +0.06(+0.08%) |
Jun 03, 2016 | 69.74 | 70.73 | 69.56 | 70.54 | 1,295,159 | +0.53(+0.76%) |
Jun 02, 2016 | 68.12 | 70.04 | 67.87 | 70.01 | 1,620,152 | +1.67(+2.45%) |
Jun 01, 2016 | 68.70 | 68.50 | 67.65 | 68.34 | 1,384,119 | -0.36(-0.53%) |
May 31, 2016 | 68.26 | 68.71 | 67.98 | 68.70 | 1,632,844 | +0.03(+0.04%) |
May 27, 2016 | 67.93 | 68.67 | 68.67 | 68.67 | 542,113 | +0.55(+0.81%) |
May 26, 2016 | 68.51 | 68.67 | 67.85 | 68.12 | 684,557 | -0.26(-0.37%) |
May 25, 2016 | 68.19 | 68.89 | 68.05 | 68.37 | 816,764 | +0.31(+0.46%) |
May 24, 2016 | 67.84 | 68.35 | 67.45 | 68.06 | 1,271,261 | +0.77(+1.14%) |
May 23, 2016 | 67.84 | 67.98 | 67.26 | 67.29 | 741,437 | -0.78(-1.14%) |
May 20, 2016 | 68.07 | 68.29 | 67.82 | 68.07 | 1,051,695 | +0.33(+0.49%) |
May 19, 2016 | 67.38 | 67.91 | 66.82 | 67.74 | 1,361,970 | -0.31(-0.46%) |
May 18, 2016 | 67.73 | 68.74 | 67.18 | 68.05 | 1,375,367 | +0.04(+0.06%) |
May 17, 2016 | 69.24 | 69.33 | 67.81 | 68.01 | 823,131 | -1.33(-1.91%) |
May 16, 2016 | 68.43 | 69.54 | 68.43 | 69.34 | 953,607 | +0.92(+1.34%) |
May 13, 2016 | 68.78 | 69.04 | 68.29 | 68.42 | 1,014,869 | -0.66(-0.96%) |
May 12, 2016 | 69.06 | 69.58 | 68.62 | 69.09 | 1,007,023 | +0.64(+0.94%) |
May 11, 2016 | 68.57 | 69.07 | 68.22 | 68.44 | 770,688 | +0.00(+0.00%) |
May 10, 2016 | 68.38 | 68.88 | 68.16 | 68.44 | 2,069,881 | +0.13(+0.19%) |
May 09, 2016 | 67.59 | 68.70 | 67.25 | 68.31 | 1,630,237 | +0.55(+0.81%) |
May 06, 2016 | 68.07 | 68.30 | 67.31 | 67.76 | 1,015,733 | -0.37(-0.54%) |
May 05, 2016 | 68.35 | 68.50 | 68.04 | 68.13 | 1,151,799 | -0.20(-0.29%) |
May 04, 2016 | 67.26 | 68.40 | 67.20 | 68.33 | 1,494,804 | +0.46(+0.68%) |
May 03, 2016 | 68.57 | 68.62 | 66.96 | 67.86 | 1,681,494 | -0.47(-0.69%) |
May 02, 2016 | 67.69 | 68.60 | 67.55 | 68.34 | 2,599,078 | +0.64(+0.94%) |
Apr 29, 2016 | 68.72 | 69.02 | 67.12 | 67.70 | 2,788,411 | -1.47(-2.13%) |
Apr 28, 2016 | 69.42 | 70.49 | 68.16 | 69.17 | 3,523,290 | -1.83(-2.58%) |
Apr 27, 2016 | 71.32 | 71.35 | 70.49 | 71.00 | 1,848,999 | -0.19(-0.27%) |
Apr 26, 2016 | 71.06 | 71.30 | 70.51 | 71.19 | 1,386,181 | +0.34(+0.48%) |
Apr 25, 2016 | 72.15 | 72.74 | 70.75 | 70.85 | 2,286,988 | -1.08(-1.50%) |
Apr 22, 2016 | 71.27 | 72.37 | 71.00 | 71.93 | 1,385,683 | +0.64(+0.90%) |
Apr 21, 2016 | 71.32 | 71.57 | 70.46 | 71.29 | 1,284,252 | -0.16(-0.23%) |
Apr 20, 2016 | 71.03 | 71.77 | 70.69 | 71.45 | 935,436 | +0.32(+0.45%) |
Apr 19, 2016 | 70.90 | 71.51 | 70.75 | 71.12 | 1,758,645 | +0.34(+0.48%) |
Apr 18, 2016 | 68.17 | 70.81 | 68.17 | 70.78 | 2,347,393 | +2.23(+3.25%) |
Apr 15, 2016 | 68.13 | 68.70 | 67.88 | 68.55 | 1,435,092 | +0.41(+0.60%) |
Apr 14, 2016 | 67.75 | 68.21 | 67.56 | 68.15 | 1,030,691 | -0.02(-0.03%) |
Apr 13, 2016 | 67.81 | 68.23 | 66.80 | 68.17 | 1,284,337 | +0.68(+1.01%) |
Apr 12, 2016 | 66.98 | 67.64 | 66.64 | 67.48 | 1,006,551 | +0.65(+0.97%) |
Apr 11, 2016 | 67.27 | 67.60 | 66.39 | 66.84 | 1,358,505 | -0.31(-0.47%) |
Apr 08, 2016 | 67.45 | 67.46 | 66.69 | 67.15 | 1,398,198 | +0.15(+0.23%) |
Apr 07, 2016 | 67.23 | 67.65 | 66.70 | 67.00 | 2,037,717 | -0.62(-0.91%) |
Apr 06, 2016 | 66.88 | 67.66 | 66.77 | 67.61 | 1,334,551 | +0.74(+1.11%) |
Apr 05, 2016 | 66.66 | 67.21 | 65.67 | 66.88 | 1,561,420 | -0.09(-0.13%) |
Apr 04, 2016 | 67.77 | 68.21 | 66.84 | 66.96 | 857,075 | -0.96(-1.41%) |
Apr 01, 2016 | 67.42 | 68.02 | 66.69 | 67.92 | 1,412,077 | +0.30(+0.45%) |
Mar 31, 2016 | 67.95 | 68.22 | 67.41 | 67.61 | 1,420,132 | +0.37(+0.55%) |
Mar 30, 2016 | 67.68 | 67.72 | 66.89 | 67.25 | 567,403 | -0.10(-0.15%) |
Mar 29, 2016 | 66.69 | 67.43 | 66.38 | 67.35 | 569,241 | +0.62(+0.92%) |
Mar 28, 2016 | 66.88 | 67.03 | 66.24 | 66.73 | 573,580 | +0.11(+0.17%) |
Mar 24, 2016 | 66.50 | 66.62 | 66.62 | 66.62 | 686,067 | -0.23(-0.34%) |
Mar 23, 2016 | 66.93 | 67.48 | 66.70 | 66.85 | 870,262 | -0.04(-0.06%) |
Mar 22, 2016 | 66.01 | 67.28 | 65.97 | 66.88 | 1,619,140 | +0.60(+0.90%) |
Mar 21, 2016 | 66.58 | 66.67 | 65.92 | 66.29 | 1,309,230 | -0.46(-0.68%) |
Mar 18, 2016 | 68.15 | 68.20 | 66.69 | 66.74 | 4,343,669 | -1.16(-1.70%) |
Mar 17, 2016 | 66.24 | 68.27 | 66.24 | 67.90 | 1,396,991 | +1.82(+2.76%) |
Mar 16, 2016 | 64.86 | 66.29 | 64.77 | 66.08 | 908,432 | +1.03(+1.59%) |
Mar 15, 2016 | 64.55 | 65.68 | 64.36 | 65.04 | 1,218,286 | -0.18(-0.28%) |
Mar 14, 2016 | 65.18 | 65.99 | 64.99 | 65.22 | 1,697,955 | -0.24(-0.36%) |
Mar 11, 2016 | 64.39 | 65.71 | 63.90 | 65.46 | 2,428,568 | +1.75(+2.74%) |
Mar 10, 2016 | 63.38 | 64.05 | 62.99 | 63.72 | 1,165,807 | -0.30(-0.47%) |
Mar 09, 2016 | 63.67 | 64.48 | 63.67 | 64.02 | 953,554 | +0.08(+0.12%) |
Mar 08, 2016 | 63.26 | 64.32 | 63.17 | 63.94 | 1,226,686 | +0.15(+0.24%) |
Mar 07, 2016 | 64.26 | 64.58 | 63.38 | 63.79 | 1,613,707 | -0.87(-1.35%) |
Mar 04, 2016 | 64.96 | 65.10 | 64.31 | 64.67 | 1,111,625 | -0.48(-0.74%) |
Mar 03, 2016 | 64.26 | 65.25 | 64.21 | 65.15 | 953,997 | +0.59(+0.91%) |
Mar 02, 2016 | 64.12 | 65.15 | 63.89 | 64.56 | 1,239,279 | +0.16(+0.25%) |
Mar 01, 2016 | 63.44 | 64.80 | 62.84 | 64.40 | 1,799,158 | +1.58(+2.52%) |
Feb 29, 2016 | 63.44 | 64.04 | 62.82 | 62.82 | 1,254,995 | -0.74(-1.16%) |
Feb 26, 2016 | 63.73 | 64.27 | 63.20 | 63.56 | 1,082,876 | +0.29(+0.46%) |
Feb 25, 2016 | 63.11 | 63.38 | 62.40 | 63.26 | 1,610,639 | -0.07(-0.10%) |
Feb 24, 2016 | 61.94 | 63.43 | 61.77 | 63.33 | 1,033,443 | +0.82(+1.32%) |
Feb 23, 2016 | 62.46 | 62.98 | 62.04 | 62.50 | 1,213,588 | -0.42(-0.66%) |
Feb 22, 2016 | 63.15 | 63.88 | 62.67 | 62.92 | 827,928 | +0.39(+0.62%) |
Feb 19, 2016 | 62.70 | 62.79 | 61.68 | 62.53 | 1,316,044 | -0.44(-0.71%) |
Feb 18, 2016 | 63.36 | 63.76 | 62.88 | 62.98 | 1,281,616 | -0.56(-0.88%) |
Feb 17, 2016 | 63.26 | 63.68 | 62.50 | 63.54 | 1,617,653 | +0.81(+1.30%) |
Feb 16, 2016 | 62.40 | 62.90 | 61.60 | 62.72 | 1,319,638 | +1.03(+1.67%) |
Feb 12, 2016 | 61.12 | 61.69 | 61.69 | 61.69 | 1,307,620 | +1.03(+1.70%) |
Feb 11, 2016 | 61.01 | 61.25 | 60.11 | 60.66 | 1,058,712 | -1.12(-1.81%) |
Feb 10, 2016 | 61.76 | 62.70 | 61.46 | 61.78 | 1,595,515 | +0.10(+0.17%) |
Feb 09, 2016 | 60.20 | 62.14 | 59.91 | 61.67 | 2,281,430 | +1.19(+1.97%) |
Feb 08, 2016 | 61.34 | 61.34 | 58.97 | 60.48 | 2,304,565 | -1.26(-2.04%) |
Feb 05, 2016 | 63.75 | 64.13 | 61.33 | 61.74 | 1,918,098 | -2.48(-3.86%) |
Feb 04, 2016 | 63.06 | 64.50 | 62.67 | 64.22 | 1,704,487 | +1.63(+2.60%) |
Feb 03, 2016 | 62.12 | 62.77 | 61.37 | 62.59 | 1,308,343 | +0.51(+0.82%) |
Feb 02, 2016 | 62.95 | 62.97 | 61.87 | 62.08 | 1,792,099 | -1.53(-2.41%) |
Feb 01, 2016 | 62.90 | 63.82 | 62.35 | 63.61 | 1,522,193 | +0.35(+0.55%) |
Jan 29, 2016 | 63.11 | 63.62 | 62.26 | 63.26 | 2,482,872 | -0.07(-0.10%) |
Jan 28, 2016 | 59.63 | 63.70 | 59.63 | 63.33 | 2,773,389 | +0.76(+1.21%) |
Jan 27, 2016 | 63.88 | 64.02 | 62.21 | 62.57 | 3,306,281 | -1.64(-2.55%) |
Jan 26, 2016 | 63.42 | 64.45 | 63.15 | 64.21 | 874,888 | +1.14(+1.80%) |
Jan 25, 2016 | 64.68 | 65.08 | 62.67 | 63.07 | 1,827,554 | -2.02(-3.10%) |
Jan 22, 2016 | 64.18 | 65.18 | 63.78 | 65.09 | 1,371,352 | +1.61(+2.54%) |
Jan 21, 2016 | 64.55 | 65.15 | 63.45 | 63.48 | 1,539,416 | -1.46(-2.24%) |
Jan 20, 2016 | 63.96 | 65.51 | 63.11 | 64.94 | 2,050,942 | -0.70(-1.07%) |
Jan 19, 2016 | 65.74 | 66.59 | 64.75 | 65.64 | 2,473,419 | +0.35(+0.54%) |
Jan 15, 2016 | 63.29 | 65.29 | 65.29 | 65.29 | 2,366,563 | +0.14(+0.22%) |
Jan 14, 2016 | 64.96 | 65.48 | 63.72 | 65.15 | 1,636,617 | +0.17(+0.26%) |
Jan 13, 2016 | 67.10 | 67.20 | 64.80 | 64.97 | 1,838,554 | -1.85(-2.76%) |
Jan 12, 2016 | 66.05 | 67.24 | 65.97 | 66.82 | 2,346,935 | +1.35(+2.07%) |
Jan 11, 2016 | 66.16 | 66.58 | 64.66 | 65.47 | 2,945,297 | -0.59(-0.89%) |
Jan 08, 2016 | 67.12 | 67.20 | 65.93 | 66.05 | 1,358,950 | -0.55(-0.82%) |
Jan 07, 2016 | 67.34 | 67.62 | 66.42 | 66.60 | 1,526,079 | -1.81(-2.64%) |
Jan 06, 2016 | 68.05 | 68.76 | 67.98 | 68.41 | 1,534,645 | -0.65(-0.95%) |
Jan 05, 2016 | 68.37 | 69.10 | 68.26 | 69.06 | 1,180,487 | +0.80(+1.18%) |
Jan 04, 2016 | 67.79 | 68.30 | 66.96 | 68.26 | 1,237,780 | -0.59(-0.85%) |
Dec 31, 2015 | 69.00 | 68.85 | 68.85 | 68.85 | 796,847 | -0.57(-0.82%) |
Dec 30, 2015 | 69.68 | 70.28 | 69.38 | 69.41 | 900,665 | -0.46(-0.66%) |
Dec 29, 2015 | 69.14 | 69.92 | 68.73 | 69.88 | 1,009,220 | +1.01(+1.47%) |
Dec 28, 2015 | 68.42 | 69.04 | 68.15 | 68.87 | 767,794 | +0.20(+0.29%) |
Dec 24, 2015 | 68.63 | 68.67 | 68.67 | 68.67 | 555,881 | -0.04(-0.06%) |
Dec 23, 2015 | 67.77 | 68.83 | 67.34 | 68.70 | 1,175,995 | +1.55(+2.31%) |
Dec 22, 2015 | 66.72 | 67.46 | 65.95 | 67.15 | 787,952 | +0.58(+0.87%) |
Dec 21, 2015 | 66.43 | 66.81 | 65.50 | 66.57 | 985,741 | +0.49(+0.74%) |
Dec 18, 2015 | 66.52 | 66.94 | 65.83 | 66.08 | 2,033,101 | -0.67(-1.01%) |
Dec 17, 2015 | 67.95 | 68.16 | 66.57 | 66.75 | 1,193,856 | -1.05(-1.55%) |
Dec 16, 2015 | 67.81 | 68.05 | 66.74 | 67.81 | 1,546,181 | +0.46(+0.69%) |
Dec 15, 2015 | 67.53 | 67.68 | 66.78 | 67.34 | 1,343,089 | +0.27(+0.41%) |
Dec 14, 2015 | 67.45 | 67.70 | 66.53 | 67.07 | 1,573,895 | -0.46(-0.69%) |
Dec 11, 2015 | 66.98 | 68.32 | 66.52 | 67.53 | 2,552,714 | -0.52(-0.77%) |
Dec 10, 2015 | 65.93 | 68.60 | 65.63 | 68.05 | 2,571,848 | +2.89(+4.43%) |
Dec 09, 2015 | 64.50 | 66.20 | 63.97 | 65.16 | 2,412,728 | +1.33(+2.08%) |
Dec 08, 2015 | 64.39 | 64.62 | 62.96 | 63.84 | 1,352,137 | -1.29(-1.98%) |
Dec 07, 2015 | 65.47 | 65.91 | 64.50 | 65.13 | 2,145,462 | -0.92(-1.39%) |
Dec 04, 2015 | 64.29 | 66.12 | 64.22 | 66.04 | 1,457,614 | +1.77(+2.75%) |
Dec 03, 2015 | 64.80 | 65.33 | 63.88 | 64.27 | 1,885,633 | +0.38(+0.59%) |
Dec 02, 2015 | 65.07 | 65.88 | 63.75 | 63.90 | 1,054,015 | -1.27(-1.95%) |
Dec 01, 2015 | 65.71 | 66.26 | 65.07 | 65.16 | 1,998,643 | -0.55(-0.84%) |
Nov 30, 2015 | 65.28 | 65.81 | 64.87 | 65.71 | 1,589,512 | +0.39(+0.59%) |
Nov 27, 2015 | 65.02 | 65.51 | 64.42 | 65.33 | 337,890 | +0.32(+0.50%) |
Nov 25, 2015 | 65.52 | 65.00 | 65.00 | 65.00 | 1,076,505 | -0.49(-0.75%) |
Nov 24, 2015 | 64.70 | 65.55 | 64.18 | 65.49 | 1,094,168 | +0.51(+0.79%) |
Nov 23, 2015 | 65.57 | 66.17 | 64.87 | 64.98 | 898,190 | -0.62(-0.95%) |
Nov 20, 2015 | 65.00 | 65.93 | 64.86 | 65.61 | 1,016,012 | +0.97(+1.51%) |
Nov 19, 2015 | 64.54 | 64.76 | 63.87 | 64.63 | 763,019 | +0.05(+0.07%) |
Nov 18, 2015 | 62.69 | 64.66 | 62.57 | 64.59 | 919,945 | +2.11(+3.37%) |
Nov 17, 2015 | 62.79 | 63.19 | 62.10 | 62.48 | 661,507 | -0.14(-0.23%) |
Nov 16, 2015 | 62.17 | 62.85 | 61.78 | 62.62 | 728,867 | +0.34(+0.55%) |
Nov 13, 2015 | 61.89 | 62.59 | 61.34 | 62.28 | 698,976 | +0.47(+0.76%) |
Nov 12, 2015 | 63.95 | 64.07 | 61.78 | 61.81 | 985,500 | -2.61(-4.05%) |
Nov 11, 2015 | 64.19 | 64.54 | 63.84 | 64.42 | 563,731 | +0.39(+0.61%) |
Nov 10, 2015 | 63.17 | 64.05 | 62.43 | 64.03 | 881,178 | +1.35(+2.16%) |
Nov 09, 2015 | 64.07 | 64.07 | 62.54 | 62.68 | 1,248,648 | -1.36(-2.12%) |
Nov 06, 2015 | 63.70 | 64.31 | 62.93 | 64.04 | 627,378 | -0.01(-0.01%) |
Nov 05, 2015 | 63.80 | 64.23 | 63.34 | 64.05 | 744,848 | +0.35(+0.55%) |
Nov 04, 2015 | 64.12 | 64.43 | 63.44 | 63.70 | 940,112 | -0.38(-0.59%) |
Nov 03, 2015 | 66.19 | 66.32 | 64.02 | 64.08 | 1,058,852 | -2.29(-3.45%) |
Nov 02, 2015 | 64.77 | 66.60 | 64.73 | 66.36 | 1,354,142 | +1.64(+2.54%) |
Oct 30, 2015 | 63.91 | 65.52 | 63.61 | 64.72 | 1,545,850 | +1.11(+1.75%) |
Oct 29, 2015 | 63.39 | 64.36 | 62.68 | 63.60 | 926,286 | -0.60(-0.94%) |
Oct 28, 2015 | 63.80 | 64.35 | 63.37 | 64.21 | 932,503 | +0.44(+0.70%) |
Oct 27, 2015 | 63.54 | 63.95 | 62.92 | 63.77 | 821,352 | -0.24(-0.37%) |
Oct 26, 2015 | 63.90 | 64.54 | 63.88 | 64.00 | 1,080,790 | -0.09(-0.13%) |
Oct 23, 2015 | 64.92 | 65.27 | 64.04 | 64.09 | 1,334,201 | -0.56(-0.86%) |
Oct 22, 2015 | 63.00 | 64.68 | 62.65 | 64.64 | 1,651,632 | +2.17(+3.48%) |
Oct 21, 2015 | 63.30 | 63.70 | 62.42 | 62.47 | 1,212,346 | -0.89(-1.40%) |
Oct 20, 2015 | 62.93 | 63.88 | 62.77 | 63.36 | 1,324,974 | +0.43(+0.69%) |
Oct 19, 2015 | 62.92 | 63.24 | 62.59 | 62.92 | 798,661 | -0.32(-0.51%) |
Oct 16, 2015 | 62.97 | 63.26 | 62.49 | 63.25 | 1,212,102 | +0.40(+0.63%) |
Oct 15, 2015 | 62.72 | 63.06 | 61.48 | 62.85 | 1,245,301 | +0.23(+0.36%) |
Oct 14, 2015 | 62.37 | 62.98 | 62.03 | 62.62 | 1,321,318 | +0.25(+0.39%) |
Oct 13, 2015 | 62.64 | 63.26 | 62.24 | 62.38 | 843,719 | -0.72(-1.14%) |
Oct 12, 2015 | 62.72 | 63.37 | 62.29 | 63.09 | 591,757 | +0.23(+0.36%) |
Oct 09, 2015 | 63.47 | 63.49 | 62.33 | 62.87 | 740,476 | +0.42(+0.67%) |
Oct 08, 2015 | 60.83 | 62.62 | 60.50 | 62.45 | 692,916 | +1.45(+2.39%) |
Oct 07, 2015 | 59.59 | 61.16 | 59.59 | 61.00 | 1,044,374 | +1.09(+1.81%) |
Oct 06, 2015 | 61.37 | 61.40 | 59.81 | 59.91 | 1,029,612 | -1.22(-1.99%) |
Oct 05, 2015 | 61.00 | 61.39 | 60.53 | 61.13 | 882,881 | +0.60(+1.00%) |
Oct 02, 2015 | 58.95 | 60.55 | 58.61 | 60.52 | 959,891 | +0.87(+1.46%) |