Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 75.87 | 75.87 | 75.87 | 0 | -0.07(-0.09%) | |
Dec 29, 2016 | 75.83 | 76.09 | 75.69 | 75.94 | 603,355 | +0.73(+0.97%) |
Dec 28, 2016 | 75.42 | 75.52 | 75.09 | 75.21 | 414,003 | -0.11(-0.14%) |
Dec 27, 2016 | 75.28 | 75.61 | 75.25 | 75.32 | 364,866 | +0.10(+0.13%) |
Dec 23, 2016 | 75.22 | 75.22 | 75.22 | 0 | -0.02(-0.02%) | |
Dec 22, 2016 | 75.45 | 75.48 | 75.12 | 75.24 | 1,162,922 | -0.21(-0.28%) |
Dec 21, 2016 | 76.03 | 76.08 | 75.36 | 75.45 | 544,789 | -0.09(-0.12%) |
Dec 20, 2016 | 75.29 | 75.57 | 75.12 | 75.54 | 485,776 | +0.68(+0.91%) |
Dec 19, 2016 | 75.03 | 75.39 | 74.71 | 74.85 | 483,405 | +0.23(+0.31%) |
Dec 16, 2016 | 74.45 | 74.80 | 74.40 | 74.62 | 648,332 | +0.29(+0.39%) |
Dec 15, 2016 | 73.98 | 74.56 | 73.86 | 74.33 | 878,091 | -0.20(-0.27%) |
Dec 14, 2016 | 75.14 | 75.47 | 74.36 | 74.53 | 782,459 | -0.47(-0.62%) |
Dec 13, 2016 | 74.76 | 75.54 | 74.76 | 75.00 | 554,180 | +0.86(+1.16%) |
Dec 12, 2016 | 74.35 | 74.38 | 73.76 | 74.14 | 873,809 | +0.03(+0.04%) |
Dec 09, 2016 | 74.06 | 74.28 | 73.92 | 74.11 | 629,420 | +0.17(+0.23%) |
Dec 08, 2016 | 73.89 | 74.30 | 73.78 | 73.95 | 999,559 | -0.44(-0.59%) |
Dec 07, 2016 | 73.30 | 74.57 | 73.25 | 74.39 | 665,161 | +1.54(+2.11%) |
Dec 06, 2016 | 72.41 | 72.99 | 72.38 | 72.85 | 775,124 | -0.12(-0.17%) |
Dec 05, 2016 | 72.73 | 73.11 | 72.50 | 72.97 | 499,899 | +1.06(+1.48%) |
Dec 02, 2016 | 71.52 | 72.35 | 71.37 | 71.91 | 1,427,973 | +0.01(+0.01%) |
Dec 01, 2016 | 72.76 | 72.83 | 71.76 | 71.90 | 989,019 | -1.15(-1.57%) |
Nov 30, 2016 | 73.99 | 73.99 | 73.00 | 73.05 | 679,434 | -1.14(-1.54%) |
Nov 29, 2016 | 73.67 | 74.43 | 73.58 | 74.19 | 681,054 | -0.04(-0.05%) |
Nov 28, 2016 | 74.62 | 74.82 | 74.20 | 74.23 | 809,682 | -0.92(-1.23%) |
Nov 25, 2016 | 75.32 | 75.36 | 74.92 | 75.15 | 749,675 | +1.29(+1.75%) |
Nov 23, 2016 | 73.86 | 73.86 | 73.86 | 0 | -1.11(-1.48%) | |
Nov 22, 2016 | 74.43 | 75.07 | 74.05 | 74.96 | 1,976,779 | +1.01(+1.37%) |
Nov 21, 2016 | 73.60 | 73.96 | 73.43 | 73.96 | 778,479 | +0.90(+1.24%) |
Nov 18, 2016 | 72.79 | 73.10 | 72.62 | 73.05 | 991,604 | +0.67(+0.92%) |
Nov 17, 2016 | 72.11 | 72.52 | 72.02 | 72.38 | 1,232,532 | +0.19(+0.27%) |
Nov 16, 2016 | 71.66 | 72.44 | 71.65 | 72.19 | 1,006,586 | +0.35(+0.49%) |
Nov 15, 2016 | 71.06 | 71.88 | 71.04 | 71.84 | 2,170,748 | +0.20(+0.28%) |
Nov 14, 2016 | 71.49 | 71.86 | 71.16 | 71.64 | 1,469,732 | -1.33(-1.82%) |
Nov 11, 2016 | 72.51 | 73.09 | 72.21 | 72.96 | 1,578,920 | -1.08(-1.46%) |
Nov 10, 2016 | 74.46 | 75.08 | 73.43 | 74.04 | 1,503,500 | -1.42(-1.88%) |
Nov 09, 2016 | 74.22 | 75.69 | 74.22 | 75.47 | 868,426 | -0.43(-0.57%) |
Nov 08, 2016 | 75.73 | 76.22 | 75.71 | 75.90 | 817,323 | -0.22(-0.29%) |
Nov 07, 2016 | 75.64 | 76.14 | 75.60 | 76.11 | 714,914 | +1.19(+1.59%) |
Nov 04, 2016 | 75.10 | 75.39 | 74.79 | 74.92 | 702,369 | +0.56(+0.76%) |
Nov 03, 2016 | 75.00 | 75.14 | 74.31 | 74.36 | 1,051,752 | -1.18(-1.56%) |
Nov 02, 2016 | 75.90 | 76.19 | 75.34 | 75.54 | 871,704 | -0.22(-0.29%) |
Nov 01, 2016 | 76.99 | 77.04 | 75.37 | 75.75 | 855,663 | -1.35(-1.75%) |
Oct 31, 2016 | 77.14 | 77.51 | 76.98 | 77.11 | 726,515 | -0.04(-0.06%) |
Oct 28, 2016 | 77.05 | 77.62 | 76.95 | 77.15 | 525,425 | +0.20(+0.26%) |
Oct 27, 2016 | 77.52 | 77.59 | 76.92 | 76.95 | 911,050 | -0.09(-0.11%) |
Oct 26, 2016 | 77.05 | 77.57 | 76.94 | 77.04 | 602,410 | -0.48(-0.62%) |
Oct 25, 2016 | 77.38 | 77.80 | 77.26 | 77.52 | 794,392 | -0.02(-0.02%) |
Oct 24, 2016 | 78.18 | 78.30 | 77.42 | 77.54 | 1,069,001 | -0.43(-0.55%) |
Oct 21, 2016 | 78.32 | 78.46 | 77.56 | 77.97 | 3,519,251 | +1.35(+1.76%) |
Oct 20, 2016 | 75.83 | 76.76 | 75.67 | 76.62 | 1,318,307 | +0.28(+0.37%) |
Oct 19, 2016 | 76.54 | 76.81 | 76.28 | 76.33 | 658,586 | -0.61(-0.80%) |
Oct 18, 2016 | 77.40 | 77.42 | 76.79 | 76.95 | 1,238,051 | +1.15(+1.52%) |
Oct 17, 2016 | 75.88 | 76.07 | 75.66 | 75.80 | 684,364 | +0.19(+0.26%) |
Oct 14, 2016 | 76.33 | 76.62 | 75.55 | 75.61 | 1,547,404 | -0.97(-1.27%) |
Oct 13, 2016 | 75.92 | 76.82 | 75.63 | 76.58 | 742,154 | +0.02(+0.02%) |
Oct 12, 2016 | 76.90 | 77.00 | 76.47 | 76.56 | 1,049,857 | -1.22(-1.57%) |
Oct 11, 2016 | 78.69 | 78.74 | 77.72 | 77.78 | 1,022,466 | -1.30(-1.64%) |
Oct 10, 2016 | 78.98 | 79.20 | 78.92 | 79.08 | 854,495 | +0.46(+0.58%) |
Oct 07, 2016 | 79.42 | 79.48 | 78.18 | 78.63 | 1,121,504 | -1.19(-1.50%) |
Oct 06, 2016 | 79.72 | 79.90 | 79.56 | 79.82 | 1,071,065 | -0.03(-0.03%) |
Oct 05, 2016 | 80.21 | 80.28 | 79.75 | 79.85 | 481,340 | +0.34(+0.43%) |
Oct 04, 2016 | 79.41 | 79.99 | 79.30 | 79.50 | 665,328 | -0.28(-0.35%) |
Oct 03, 2016 | 79.81 | 80.15 | 79.52 | 79.78 | 620,860 | -0.46(-0.57%) |
Sep 30, 2016 | 79.01 | 80.46 | 78.86 | 80.24 | 1,168,640 | +1.64(+2.09%) |
Sep 29, 2016 | 79.85 | 80.19 | 78.30 | 78.60 | 1,084,082 | -2.23(-2.76%) |
Sep 28, 2016 | 80.28 | 80.92 | 79.79 | 80.83 | 1,051,976 | +0.90(+1.12%) |
Sep 27, 2016 | 78.79 | 80.02 | 78.70 | 79.93 | 829,894 | +0.28(+0.35%) |
Sep 26, 2016 | 79.85 | 79.91 | 79.44 | 79.65 | 716,344 | -0.70(-0.87%) |
Sep 23, 2016 | 80.55 | 80.66 | 80.33 | 80.35 | 827,372 | -0.72(-0.89%) |
Sep 22, 2016 | 81.27 | 81.43 | 80.93 | 81.07 | 2,079,694 | +1.79(+2.26%) |
Sep 21, 2016 | 78.52 | 79.37 | 78.27 | 79.28 | 814,259 | +1.12(+1.44%) |
Sep 20, 2016 | 78.45 | 78.47 | 77.99 | 78.16 | 796,431 | +0.83(+1.08%) |
Sep 19, 2016 | 77.43 | 77.67 | 77.12 | 77.33 | 542,636 | +1.08(+1.42%) |
Sep 16, 2016 | 76.31 | 76.53 | 76.11 | 76.25 | 1,178,934 | -1.59(-2.04%) |
Sep 15, 2016 | 77.05 | 77.96 | 76.83 | 77.84 | 863,784 | +0.31(+0.40%) |
Sep 14, 2016 | 77.36 | 77.91 | 77.31 | 77.53 | 639,402 | +0.15(+0.19%) |
Sep 13, 2016 | 77.45 | 77.69 | 76.98 | 77.38 | 1,064,951 | -0.54(-0.69%) |
Sep 12, 2016 | 76.70 | 77.96 | 76.62 | 77.91 | 1,012,934 | +0.98(+1.28%) |
Sep 09, 2016 | 77.81 | 77.88 | 76.90 | 76.93 | 1,378,953 | -1.67(-2.12%) |
Sep 08, 2016 | 79.34 | 79.46 | 78.56 | 78.60 | 1,204,746 | -1.12(-1.41%) |
Sep 07, 2016 | 79.68 | 79.88 | 79.32 | 79.72 | 707,759 | +0.37(+0.46%) |
Sep 06, 2016 | 79.20 | 79.44 | 78.92 | 79.35 | 611,839 | +0.67(+0.85%) |
Sep 02, 2016 | 78.41 | 78.69 | 78.69 | 78.69 | 602,408 | +1.03(+1.32%) |
Sep 01, 2016 | 77.49 | 77.71 | 77.18 | 77.66 | 697,315 | +0.44(+0.57%) |
Aug 31, 2016 | 77.14 | 77.42 | 76.89 | 77.22 | 558,326 | -0.68(-0.87%) |
Aug 30, 2016 | 77.86 | 78.12 | 77.71 | 77.90 | 820,181 | +1.35(+1.77%) |
Aug 29, 2016 | 76.08 | 76.76 | 76.07 | 76.54 | 825,886 | -0.06(-0.08%) |
Aug 26, 2016 | 76.88 | 77.73 | 76.26 | 76.61 | 989,859 | -0.11(-0.14%) |
Aug 25, 2016 | 76.60 | 76.84 | 76.48 | 76.71 | 483,782 | +0.03(+0.03%) |
Aug 24, 2016 | 76.94 | 76.99 | 76.58 | 76.69 | 440,428 | -0.37(-0.48%) |
Aug 23, 2016 | 77.18 | 77.34 | 76.91 | 77.05 | 386,705 | +0.19(+0.25%) |
Aug 22, 2016 | 76.61 | 76.94 | 76.48 | 76.86 | 400,693 | -0.54(-0.70%) |
Aug 19, 2016 | 77.57 | 77.60 | 77.18 | 77.41 | 603,951 | +0.11(+0.15%) |
Aug 18, 2016 | 77.09 | 77.36 | 76.97 | 77.29 | 341,136 | +0.17(+0.22%) |
Aug 17, 2016 | 76.90 | 77.26 | 76.59 | 77.12 | 487,542 | +0.11(+0.14%) |
Aug 16, 2016 | 77.23 | 77.47 | 77.01 | 77.02 | 810,783 | -0.23(-0.30%) |
Aug 15, 2016 | 77.04 | 77.40 | 76.98 | 77.25 | 498,133 | +0.41(+0.54%) |
Aug 12, 2016 | 77.36 | 77.38 | 76.70 | 76.83 | 924,242 | -0.17(-0.22%) |
Aug 11, 2016 | 77.28 | 77.37 | 76.97 | 77.00 | 1,322,775 | +0.04(+0.06%) |
Aug 10, 2016 | 77.12 | 77.18 | 76.80 | 76.96 | 947,166 | +0.34(+0.45%) |
Aug 09, 2016 | 75.76 | 77.13 | 75.74 | 76.62 | 1,466,238 | +1.24(+1.64%) |
Aug 08, 2016 | 74.86 | 75.40 | 74.86 | 75.38 | 623,541 | -0.30(-0.39%) |
Aug 05, 2016 | 75.09 | 75.73 | 75.04 | 75.68 | 1,270,547 | +0.21(+0.28%) |
Aug 04, 2016 | 74.87 | 75.61 | 74.86 | 75.47 | 1,510,855 | -0.16(-0.21%) |
Aug 03, 2016 | 75.47 | 75.64 | 75.38 | 75.62 | 836,946 | -0.33(-0.44%) |
Aug 02, 2016 | 76.07 | 76.09 | 75.61 | 75.96 | 1,658,210 | -0.66(-0.86%) |
Aug 01, 2016 | 76.52 | 76.91 | 76.39 | 76.62 | 788,646 | -0.10(-0.13%) |
Jul 29, 2016 | 76.86 | 77.05 | 76.49 | 76.71 | 2,052,350 | +0.75(+0.98%) |
Jul 28, 2016 | 76.21 | 76.43 | 75.90 | 75.97 | 2,243,517 | +0.34(+0.45%) |
Jul 27, 2016 | 75.77 | 75.85 | 75.17 | 75.62 | 1,315,660 | +0.72(+0.96%) |
Jul 26, 2016 | 74.92 | 75.10 | 74.68 | 74.90 | 1,044,468 | +0.56(+0.76%) |
Jul 25, 2016 | 74.26 | 74.43 | 74.05 | 74.34 | 897,499 | +0.21(+0.28%) |
Jul 22, 2016 | 73.68 | 74.45 | 73.60 | 74.13 | 1,724,074 | +0.22(+0.30%) |
Jul 21, 2016 | 74.10 | 74.49 | 73.64 | 73.91 | 2,425,029 | +0.43(+0.59%) |
Jul 20, 2016 | 72.84 | 73.57 | 72.70 | 73.48 | 3,309,501 | +3.85(+5.53%) |
Jul 19, 2016 | 69.43 | 69.74 | 69.09 | 69.63 | 1,602,419 | -0.24(-0.34%) |
Jul 18, 2016 | 69.43 | 69.92 | 69.17 | 69.86 | 1,346,882 | +0.54(+0.79%) |
Jul 15, 2016 | 69.07 | 69.34 | 68.96 | 69.32 | 800,145 | -0.21(-0.30%) |
Jul 14, 2016 | 69.58 | 69.81 | 69.30 | 69.53 | 1,136,282 | +0.98(+1.43%) |
Jul 13, 2016 | 68.66 | 69.06 | 68.49 | 68.55 | 620,784 | -0.19(-0.28%) |
Jul 12, 2016 | 68.85 | 69.08 | 68.51 | 68.74 | 1,278,309 | +0.25(+0.37%) |
Jul 11, 2016 | 68.36 | 68.59 | 68.23 | 68.49 | 1,614,900 | +1.25(+1.85%) |
Jul 08, 2016 | 66.94 | 67.40 | 65.48 | 67.24 | 1,638,199 | +1.76(+2.69%) |
Jul 07, 2016 | 65.50 | 65.70 | 65.29 | 65.48 | 1,390,036 | -0.11(-0.16%) |
Jul 06, 2016 | 64.72 | 65.62 | 64.37 | 65.58 | 1,289,065 | +0.48(+0.74%) |
Jul 05, 2016 | 65.78 | 65.82 | 64.91 | 65.10 | 1,056,137 | -0.71(-1.08%) |
Jul 01, 2016 | 66.21 | 65.81 | 65.81 | 65.81 | 502,273 | -0.04(-0.07%) |
Jun 30, 2016 | 65.30 | 65.86 | 64.78 | 65.85 | 1,147,950 | -0.07(-0.11%) |
Jun 29, 2016 | 66.06 | 66.19 | 65.44 | 65.92 | 1,081,738 | +1.10(+1.69%) |
Jun 28, 2016 | 64.68 | 64.96 | 64.13 | 64.83 | 1,228,178 | +1.61(+2.54%) |
Jun 27, 2016 | 63.51 | 63.52 | 62.67 | 63.22 | 2,474,070 | -1.69(-2.60%) |
Jun 24, 2016 | 65.11 | 66.99 | 64.89 | 64.91 | 4,270,465 | -6.26(-8.79%) |
Jun 23, 2016 | 70.68 | 71.26 | 70.03 | 71.16 | 1,536,901 | +1.97(+2.84%) |
Jun 22, 2016 | 70.23 | 70.39 | 69.17 | 69.20 | 1,290,336 | -0.52(-0.74%) |
Jun 21, 2016 | 69.48 | 70.03 | 69.24 | 69.72 | 1,133,105 | +1.17(+1.70%) |
Jun 20, 2016 | 69.58 | 69.61 | 68.52 | 68.55 | 1,182,916 | +1.04(+1.55%) |
Jun 17, 2016 | 67.31 | 67.63 | 66.53 | 67.50 | 1,249,917 | +0.61(+0.92%) |
Jun 16, 2016 | 65.71 | 66.99 | 65.34 | 66.89 | 2,039,259 | +0.32(+0.49%) |
Jun 15, 2016 | 66.74 | 67.13 | 66.53 | 66.56 | 1,514,354 | -0.25(-0.37%) |
Jun 14, 2016 | 66.06 | 66.83 | 66.03 | 66.81 | 2,426,419 | -0.60(-0.89%) |
Jun 13, 2016 | 67.35 | 67.97 | 67.32 | 67.41 | 1,701,776 | -1.45(-2.10%) |
Jun 10, 2016 | 69.27 | 69.55 | 68.42 | 68.86 | 1,433,911 | -2.02(-2.85%) |
Jun 09, 2016 | 70.71 | 71.11 | 70.71 | 70.87 | 419,844 | -0.68(-0.96%) |
Jun 08, 2016 | 71.69 | 71.74 | 71.26 | 71.56 | 484,270 | -0.33(-0.46%) |
Jun 07, 2016 | 71.95 | 72.15 | 71.81 | 71.89 | 531,414 | +0.50(+0.70%) |
Jun 06, 2016 | 71.43 | 71.58 | 71.13 | 71.39 | 520,222 | +0.14(+0.20%) |
Jun 03, 2016 | 70.99 | 71.43 | 70.67 | 71.25 | 639,915 | +0.22(+0.31%) |
Jun 02, 2016 | 70.70 | 71.03 | 70.44 | 71.03 | 703,160 | -0.25(-0.36%) |
Jun 01, 2016 | 71.08 | 71.33 | 70.95 | 71.29 | 879,772 | +0.12(+0.17%) |
May 31, 2016 | 71.56 | 71.65 | 70.94 | 71.16 | 1,529,385 | +0.06(+0.09%) |
May 27, 2016 | 71.27 | 71.10 | 71.10 | 71.10 | 577,118 | -0.18(-0.26%) |
May 26, 2016 | 71.48 | 71.58 | 71.09 | 71.29 | 1,044,825 | +0.61(+0.87%) |
May 25, 2016 | 70.71 | 70.92 | 70.34 | 70.67 | 3,123,441 | +0.84(+1.21%) |
May 24, 2016 | 69.44 | 69.99 | 69.42 | 69.83 | 974,539 | +1.40(+2.05%) |
May 23, 2016 | 68.71 | 68.98 | 68.38 | 68.43 | 832,267 | +0.20(+0.30%) |
May 20, 2016 | 68.17 | 68.43 | 68.00 | 68.22 | 1,006,315 | +0.81(+1.20%) |
May 19, 2016 | 67.69 | 67.87 | 67.20 | 67.42 | 912,486 | -0.63(-0.93%) |
May 18, 2016 | 67.59 | 68.62 | 67.47 | 68.05 | 752,928 | +0.49(+0.73%) |
May 17, 2016 | 68.02 | 68.18 | 67.33 | 67.56 | 1,089,165 | -0.76(-1.12%) |
May 16, 2016 | 67.79 | 68.57 | 67.72 | 68.32 | 678,557 | +0.70(+1.04%) |
May 13, 2016 | 67.67 | 67.96 | 67.36 | 67.62 | 1,359,403 | -0.19(-0.28%) |
May 12, 2016 | 68.37 | 68.50 | 67.48 | 67.81 | 636,931 | +0.34(+0.51%) |
May 11, 2016 | 67.59 | 68.02 | 67.47 | 67.47 | 1,109,727 | -0.64(-0.94%) |
May 10, 2016 | 67.47 | 68.14 | 67.46 | 68.11 | 707,338 | +0.51(+0.76%) |
May 09, 2016 | 67.68 | 67.93 | 67.46 | 67.60 | 1,081,466 | +0.85(+1.27%) |
May 06, 2016 | 66.46 | 66.84 | 66.28 | 66.75 | 541,423 | +0.22(+0.34%) |
May 05, 2016 | 66.29 | 67.11 | 66.18 | 66.53 | 1,492,245 | -0.35(-0.52%) |
May 04, 2016 | 67.00 | 67.05 | 66.61 | 66.87 | 1,299,470 | -0.91(-1.34%) |
May 03, 2016 | 68.04 | 68.20 | 67.48 | 67.78 | 822,872 | -1.06(-1.54%) |
May 02, 2016 | 68.78 | 68.93 | 68.32 | 68.84 | 1,036,116 | +0.98(+1.44%) |
Apr 29, 2016 | 67.97 | 68.04 | 67.47 | 67.86 | 1,018,015 | -0.65(-0.94%) |
Apr 28, 2016 | 68.64 | 69.22 | 68.36 | 68.51 | 1,138,460 | -1.42(-2.04%) |
Apr 27, 2016 | 69.38 | 70.08 | 69.23 | 69.93 | 1,564,972 | +1.31(+1.91%) |
Apr 26, 2016 | 68.36 | 68.89 | 68.17 | 68.62 | 1,007,578 | -0.39(-0.56%) |
Apr 25, 2016 | 68.63 | 69.07 | 68.47 | 69.01 | 694,496 | -0.22(-0.31%) |
Apr 22, 2016 | 69.62 | 69.68 | 68.87 | 69.23 | 1,032,276 | +0.07(+0.10%) |
Apr 21, 2016 | 69.05 | 69.57 | 68.81 | 69.16 | 997,555 | -0.37(-0.53%) |
Apr 20, 2016 | 69.27 | 69.83 | 69.08 | 69.53 | 1,823,641 | -0.07(-0.10%) |
Apr 19, 2016 | 69.89 | 69.95 | 69.23 | 69.60 | 1,676,526 | +1.11(+1.63%) |
Apr 18, 2016 | 68.21 | 68.80 | 68.17 | 68.48 | 799,908 | +0.72(+1.06%) |
Apr 15, 2016 | 68.10 | 68.34 | 67.65 | 67.77 | 597,559 | -0.45(-0.66%) |
Apr 14, 2016 | 68.18 | 68.29 | 67.86 | 68.22 | 1,080,859 | +0.60(+0.89%) |
Apr 13, 2016 | 67.28 | 67.70 | 67.08 | 67.61 | 866,325 | -0.22(-0.32%) |
Apr 12, 2016 | 66.66 | 67.91 | 66.52 | 67.83 | 1,989,875 | +1.45(+2.18%) |
Apr 11, 2016 | 66.21 | 66.93 | 66.28 | 66.38 | 2,306,807 | +0.16(+0.25%) |
Apr 08, 2016 | 66.79 | 66.87 | 66.15 | 66.21 | 2,322,593 | -0.48(-0.72%) |
Apr 07, 2016 | 67.03 | 67.25 | 66.57 | 66.70 | 1,107,346 | -1.66(-2.42%) |
Apr 06, 2016 | 67.16 | 68.36 | 67.11 | 68.36 | 865,979 | +1.16(+1.72%) |
Apr 05, 2016 | 67.62 | 67.76 | 67.12 | 67.20 | 2,180,156 | -1.46(-2.12%) |
Apr 04, 2016 | 68.97 | 69.15 | 68.46 | 68.66 | 822,916 | -0.16(-0.24%) |
Apr 01, 2016 | 67.95 | 69.03 | 67.92 | 68.82 | 975,885 | -0.60(-0.86%) |
Mar 31, 2016 | 69.87 | 70.12 | 69.38 | 69.42 | 704,362 | -0.23(-0.33%) |
Mar 30, 2016 | 69.62 | 70.12 | 69.57 | 69.65 | 1,120,430 | +0.42(+0.61%) |
Mar 29, 2016 | 68.10 | 69.30 | 67.91 | 69.23 | 1,254,156 | -0.03(-0.04%) |
Mar 28, 2016 | 68.86 | 69.46 | 68.56 | 69.25 | 923,521 | +0.68(+0.99%) |
Mar 24, 2016 | 68.36 | 68.57 | 68.57 | 68.57 | 451,007 | -0.04(-0.06%) |
Mar 23, 2016 | 69.18 | 69.18 | 68.48 | 68.61 | 817,642 | -0.06(-0.09%) |
Mar 22, 2016 | 68.12 | 68.86 | 68.04 | 68.67 | 373,842 | -0.05(-0.08%) |
Mar 21, 2016 | 68.67 | 68.97 | 68.53 | 68.73 | 797,749 | -0.25(-0.36%) |
Mar 18, 2016 | 68.67 | 69.31 | 68.37 | 68.98 | 819,837 | +0.03(+0.04%) |
Mar 17, 2016 | 68.37 | 69.21 | 68.24 | 68.95 | 763,517 | -0.16(-0.24%) |
Mar 16, 2016 | 68.17 | 69.24 | 68.05 | 69.11 | 640,690 | +0.65(+0.95%) |
Mar 15, 2016 | 68.17 | 68.53 | 68.01 | 68.47 | 499,526 | +0.48(+0.71%) |
Mar 14, 2016 | 68.04 | 68.29 | 67.82 | 67.98 | 636,651 | +0.09(+0.14%) |
Mar 11, 2016 | 66.99 | 67.95 | 66.91 | 67.89 | 868,952 | +1.55(+2.33%) |
Mar 10, 2016 | 67.22 | 67.75 | 65.77 | 66.34 | 1,260,275 | -0.14(-0.21%) |
Mar 09, 2016 | 66.61 | 66.73 | 66.22 | 66.48 | 877,676 | +0.59(+0.89%) |
Mar 08, 2016 | 65.86 | 66.45 | 65.80 | 65.90 | 728,601 | -0.10(-0.16%) |
Mar 07, 2016 | 65.95 | 66.28 | 65.70 | 66.00 | 1,384,853 | -0.41(-0.62%) |
Mar 04, 2016 | 66.46 | 66.83 | 66.04 | 66.41 | 1,109,062 | +0.23(+0.35%) |
Mar 03, 2016 | 65.86 | 66.27 | 65.42 | 66.18 | 962,067 | -0.90(-1.34%) |
Mar 02, 2016 | 66.55 | 67.10 | 66.19 | 67.08 | 1,250,730 | -0.17(-0.26%) |
Mar 01, 2016 | 66.28 | 67.26 | 66.22 | 67.25 | 1,034,854 | +2.22(+3.41%) |
Feb 29, 2016 | 65.06 | 65.77 | 65.01 | 65.03 | 916,903 | -0.93(-1.41%) |
Feb 26, 2016 | 67.40 | 66.83 | 65.91 | 65.96 | 1,609,834 | -1.43(-2.13%) |
Feb 25, 2016 | 66.64 | 67.41 | 66.40 | 67.40 | 1,166,924 | +1.77(+2.70%) |
Feb 24, 2016 | 64.83 | 65.76 | 64.48 | 65.63 | 1,182,948 | -0.65(-0.98%) |
Feb 23, 2016 | 66.74 | 66.84 | 66.21 | 66.27 | 652,086 | -0.71(-1.06%) |
Feb 22, 2016 | 66.70 | 67.22 | 66.70 | 66.98 | 1,642,393 | -0.03(-0.04%) |
Feb 19, 2016 | 66.08 | 67.13 | 65.97 | 67.01 | 1,575,243 | +0.76(+1.15%) |
Feb 18, 2016 | 66.70 | 66.74 | 66.07 | 66.25 | 932,636 | -0.02(-0.03%) |
Feb 17, 2016 | 65.71 | 66.37 | 65.59 | 66.27 | 1,264,399 | +0.89(+1.36%) |
Feb 16, 2016 | 64.70 | 65.64 | 64.27 | 65.38 | 1,993,417 | +1.78(+2.80%) |
Feb 12, 2016 | 63.32 | 63.60 | 63.60 | 63.60 | 1,753,981 | -0.53(-0.82%) |
Feb 11, 2016 | 64.38 | 64.56 | 63.61 | 64.13 | 1,452,151 | -0.57(-0.88%) |
Feb 10, 2016 | 65.23 | 65.59 | 64.62 | 64.70 | 1,905,725 | +0.06(+0.09%) |
Feb 09, 2016 | 63.43 | 65.25 | 63.38 | 64.63 | 3,344,886 | +0.49(+0.77%) |
Feb 08, 2016 | 63.67 | 64.19 | 63.26 | 64.14 | 2,511,267 | -0.94(-1.45%) |
Feb 05, 2016 | 66.80 | 66.83 | 64.68 | 65.08 | 2,034,616 | -2.44(-3.62%) |
Feb 04, 2016 | 67.15 | 67.91 | 66.93 | 67.53 | 1,486,847 | -0.72(-1.06%) |
Feb 03, 2016 | 67.85 | 68.48 | 66.84 | 68.25 | 1,476,581 | +1.17(+1.75%) |
Feb 02, 2016 | 67.73 | 67.79 | 66.97 | 67.08 | 1,506,570 | -1.72(-2.50%) |
Feb 01, 2016 | 67.91 | 69.03 | 67.80 | 68.80 | 1,405,657 | -0.09(-0.13%) |
Jan 29, 2016 | 67.52 | 68.91 | 67.46 | 68.88 | 1,551,699 | +1.81(+2.70%) |
Jan 28, 2016 | 68.04 | 68.11 | 66.84 | 67.07 | 1,832,477 | -1.03(-1.51%) |
Jan 27, 2016 | 68.23 | 69.14 | 67.88 | 68.10 | 1,149,700 | -0.04(-0.06%) |
Jan 26, 2016 | 67.29 | 68.17 | 67.22 | 68.14 | 1,004,793 | +0.54(+0.80%) |
Jan 25, 2016 | 67.80 | 68.48 | 67.49 | 67.60 | 1,571,492 | +0.03(+0.05%) |
Jan 22, 2016 | 67.06 | 67.67 | 66.91 | 67.56 | 2,633,591 | +0.24(+0.36%) |
Jan 21, 2016 | 66.84 | 67.59 | 66.15 | 67.32 | 2,349,712 | +0.45(+0.67%) |
Jan 20, 2016 | 67.04 | 67.33 | 65.65 | 66.87 | 2,597,836 | -0.75(-1.11%) |
Jan 19, 2016 | 68.01 | 68.25 | 67.13 | 67.62 | 1,921,878 | +1.24(+1.87%) |
Jan 15, 2016 | 66.67 | 66.38 | 66.38 | 66.38 | 1,834,034 | -2.43(-3.54%) |
Jan 14, 2016 | 68.55 | 69.29 | 68.13 | 68.81 | 2,304,048 | +1.11(+1.64%) |
Jan 13, 2016 | 69.39 | 69.57 | 67.30 | 67.70 | 2,931,451 | -1.67(-2.40%) |
Jan 12, 2016 | 69.88 | 69.91 | 68.97 | 69.37 | 3,918,728 | +1.55(+2.29%) |
Jan 11, 2016 | 67.44 | 67.95 | 67.10 | 67.81 | 1,758,071 | +1.43(+2.16%) |
Jan 08, 2016 | 67.56 | 67.63 | 66.26 | 66.38 | 1,374,967 | -0.27(-0.40%) |
Jan 07, 2016 | 66.38 | 67.30 | 66.19 | 66.65 | 1,935,668 | -0.38(-0.57%) |
Jan 06, 2016 | 66.30 | 67.15 | 66.17 | 67.03 | 1,195,133 | +0.59(+0.88%) |
Jan 05, 2016 | 65.89 | 66.55 | 65.74 | 66.44 | 1,612,646 | -0.15(-0.22%) |