Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 80.01 | 81.47 | 79.85 | 81.25 | 1,154,118 | +1.66(+2.09%) |
Sep 29, 2016 | 80.85 | 81.20 | 79.29 | 79.59 | 1,070,610 | -2.26(-2.76%) |
Sep 28, 2016 | 81.29 | 81.93 | 80.80 | 81.85 | 1,038,903 | +0.91(+1.12%) |
Sep 27, 2016 | 79.78 | 81.03 | 79.69 | 80.94 | 819,582 | +0.28(+0.35%) |
Sep 26, 2016 | 80.86 | 80.91 | 80.44 | 80.65 | 707,443 | -0.71(-0.87%) |
Sep 23, 2016 | 81.56 | 81.68 | 81.34 | 81.37 | 817,091 | -0.73(-0.89%) |
Sep 22, 2016 | 82.29 | 82.45 | 81.94 | 82.09 | 2,053,852 | +1.81(+2.26%) |
Sep 21, 2016 | 79.51 | 80.37 | 79.25 | 80.28 | 804,140 | +1.14(+1.44%) |
Sep 20, 2016 | 79.44 | 79.45 | 78.97 | 79.14 | 786,535 | +0.84(+1.08%) |
Sep 19, 2016 | 78.41 | 78.65 | 78.09 | 78.30 | 535,893 | +1.09(+1.42%) |
Sep 16, 2016 | 77.27 | 77.49 | 77.06 | 77.21 | 1,164,284 | -1.61(-2.04%) |
Sep 15, 2016 | 78.01 | 78.94 | 77.80 | 78.81 | 853,051 | +0.31(+0.40%) |
Sep 14, 2016 | 78.33 | 78.89 | 78.28 | 78.50 | 631,456 | +0.15(+0.19%) |
Sep 13, 2016 | 78.42 | 78.67 | 77.94 | 78.35 | 1,051,718 | -0.54(-0.69%) |
Sep 12, 2016 | 77.67 | 78.94 | 77.58 | 78.89 | 1,000,347 | +1.00(+1.28%) |
Sep 09, 2016 | 78.79 | 78.86 | 77.86 | 77.90 | 1,361,818 | -1.69(-2.12%) |
Sep 08, 2016 | 80.33 | 80.46 | 79.55 | 79.59 | 1,189,775 | -1.14(-1.41%) |
Sep 07, 2016 | 80.68 | 80.89 | 80.32 | 80.73 | 698,965 | +0.37(+0.46%) |
Sep 06, 2016 | 80.19 | 80.44 | 79.91 | 80.35 | 604,236 | +0.68(+0.85%) |
Sep 02, 2016 | 79.39 | 79.68 | 79.68 | 79.68 | 594,923 | +1.04(+1.32%) |
Sep 01, 2016 | 78.47 | 78.69 | 78.15 | 78.64 | 688,650 | +0.44(+0.57%) |
Aug 31, 2016 | 78.11 | 78.40 | 77.86 | 78.19 | 551,388 | -0.68(-0.87%) |
Aug 30, 2016 | 78.84 | 79.10 | 78.69 | 78.88 | 809,990 | +1.37(+1.77%) |
Aug 29, 2016 | 77.04 | 77.72 | 77.03 | 77.51 | 815,624 | -0.06(-0.08%) |
Aug 26, 2016 | 77.85 | 78.71 | 77.22 | 77.57 | 977,559 | -0.11(-0.14%) |
Aug 25, 2016 | 77.56 | 77.81 | 77.45 | 77.68 | 477,771 | +0.03(+0.03%) |
Aug 24, 2016 | 77.91 | 77.96 | 77.54 | 77.65 | 434,955 | -0.37(-0.48%) |
Aug 23, 2016 | 78.15 | 78.32 | 77.88 | 78.02 | 381,900 | +0.20(+0.25%) |
Aug 22, 2016 | 77.57 | 77.91 | 77.45 | 77.83 | 395,713 | -0.55(-0.70%) |
Aug 19, 2016 | 78.55 | 78.57 | 78.15 | 78.38 | 596,446 | +0.12(+0.15%) |
Aug 18, 2016 | 78.06 | 78.33 | 77.93 | 78.26 | 336,897 | +0.17(+0.22%) |
Aug 17, 2016 | 77.86 | 78.24 | 77.55 | 78.09 | 481,483 | +0.11(+0.14%) |
Aug 16, 2016 | 78.20 | 78.44 | 77.98 | 77.99 | 800,708 | -0.23(-0.30%) |
Aug 15, 2016 | 78.01 | 78.37 | 77.94 | 78.22 | 491,943 | +0.42(+0.54%) |
Aug 12, 2016 | 78.33 | 78.35 | 77.67 | 77.80 | 912,757 | -0.17(-0.22%) |
Aug 11, 2016 | 78.25 | 78.34 | 77.93 | 77.97 | 1,306,338 | +0.04(+0.06%) |
Aug 10, 2016 | 78.09 | 78.15 | 77.77 | 77.93 | 935,396 | +0.35(+0.45%) |
Aug 09, 2016 | 76.72 | 78.10 | 76.69 | 77.58 | 1,448,018 | +1.25(+1.64%) |
Aug 08, 2016 | 75.80 | 76.35 | 75.80 | 76.33 | 615,792 | -0.30(-0.39%) |
Aug 05, 2016 | 76.03 | 76.68 | 75.99 | 76.63 | 1,254,759 | +0.21(+0.28%) |
Aug 04, 2016 | 75.81 | 76.56 | 75.80 | 76.41 | 1,492,081 | -0.16(-0.21%) |
Aug 03, 2016 | 76.41 | 76.59 | 76.33 | 76.57 | 826,546 | -0.34(-0.44%) |
Aug 02, 2016 | 77.03 | 77.05 | 76.57 | 76.91 | 1,637,604 | -0.67(-0.86%) |
Aug 01, 2016 | 77.48 | 77.88 | 77.35 | 77.58 | 778,846 | -0.10(-0.13%) |
Jul 29, 2016 | 77.83 | 78.02 | 77.45 | 77.68 | 2,026,847 | +0.76(+0.98%) |
Jul 28, 2016 | 77.17 | 77.39 | 76.85 | 76.92 | 2,215,639 | +0.35(+0.45%) |
Jul 27, 2016 | 76.73 | 76.81 | 76.11 | 76.57 | 1,299,312 | +0.73(+0.96%) |
Jul 26, 2016 | 75.86 | 76.04 | 75.61 | 75.85 | 1,031,489 | +0.57(+0.76%) |
Jul 25, 2016 | 75.20 | 75.37 | 74.98 | 75.28 | 886,346 | +0.21(+0.28%) |
Jul 22, 2016 | 74.61 | 75.38 | 74.52 | 75.06 | 1,702,650 | +0.22(+0.30%) |
Jul 21, 2016 | 75.04 | 75.43 | 74.57 | 74.84 | 2,394,895 | +0.44(+0.59%) |
Jul 20, 2016 | 73.76 | 74.49 | 73.61 | 74.41 | 3,268,376 | +3.90(+5.53%) |
Jul 19, 2016 | 70.31 | 70.62 | 69.96 | 70.50 | 1,582,507 | -0.24(-0.34%) |
Jul 18, 2016 | 70.31 | 70.80 | 70.04 | 70.74 | 1,330,146 | +0.55(+0.79%) |
Jul 15, 2016 | 69.94 | 70.21 | 69.83 | 70.19 | 790,202 | -0.21(-0.30%) |
Jul 14, 2016 | 70.45 | 70.69 | 70.17 | 70.41 | 1,122,162 | +1.00(+1.43%) |
Jul 13, 2016 | 69.53 | 69.93 | 69.35 | 69.41 | 613,070 | -0.20(-0.28%) |
Jul 12, 2016 | 69.71 | 69.95 | 69.38 | 69.61 | 1,262,425 | +0.26(+0.37%) |
Jul 11, 2016 | 69.22 | 69.46 | 69.09 | 69.35 | 1,594,833 | +1.26(+1.85%) |
Jul 08, 2016 | 67.78 | 68.25 | 66.30 | 68.09 | 1,617,842 | +1.79(+2.69%) |
Jul 07, 2016 | 66.33 | 66.53 | 66.11 | 66.30 | 1,372,764 | -0.11(-0.16%) |
Jul 06, 2016 | 65.54 | 66.45 | 65.18 | 66.41 | 1,273,046 | +0.49(+0.74%) |
Jul 05, 2016 | 66.61 | 66.65 | 65.72 | 65.92 | 1,043,013 | -0.72(-1.08%) |
Jul 01, 2016 | 67.05 | 66.64 | 66.64 | 66.64 | 496,031 | -0.04(-0.07%) |
Jun 30, 2016 | 66.12 | 66.69 | 65.60 | 66.68 | 1,133,685 | -0.07(-0.11%) |
Jun 29, 2016 | 66.90 | 67.02 | 66.26 | 66.75 | 1,068,296 | +1.11(+1.69%) |
Jun 28, 2016 | 65.49 | 65.78 | 64.94 | 65.64 | 1,212,916 | +1.63(+2.54%) |
Jun 27, 2016 | 64.31 | 64.32 | 63.46 | 64.02 | 2,443,326 | -1.71(-2.60%) |
Jun 24, 2016 | 65.93 | 67.83 | 65.70 | 65.72 | 4,217,399 | -6.34(-8.79%) |
Jun 23, 2016 | 71.57 | 72.16 | 70.91 | 72.06 | 1,517,803 | +1.99(+2.84%) |
Jun 22, 2016 | 71.12 | 71.28 | 70.04 | 70.07 | 1,274,302 | -0.52(-0.74%) |
Jun 21, 2016 | 70.35 | 70.91 | 70.11 | 70.59 | 1,119,024 | +1.18(+1.70%) |
Jun 20, 2016 | 70.46 | 70.49 | 69.38 | 69.41 | 1,168,217 | +1.06(+1.55%) |
Jun 17, 2016 | 68.16 | 68.48 | 67.37 | 68.35 | 1,234,385 | +0.62(+0.92%) |
Jun 16, 2016 | 66.54 | 67.84 | 66.16 | 67.73 | 2,013,918 | +0.33(+0.49%) |
Jun 15, 2016 | 67.58 | 67.97 | 67.37 | 67.40 | 1,495,536 | -0.25(-0.37%) |
Jun 14, 2016 | 66.89 | 67.67 | 66.86 | 67.65 | 2,396,268 | -0.60(-0.89%) |
Jun 13, 2016 | 68.20 | 68.82 | 68.17 | 68.26 | 1,680,630 | -1.47(-2.10%) |
Jun 10, 2016 | 70.14 | 70.42 | 69.28 | 69.72 | 1,416,092 | -2.04(-2.85%) |
Jun 09, 2016 | 71.60 | 72.01 | 71.60 | 71.77 | 414,627 | -0.69(-0.96%) |
Jun 08, 2016 | 72.59 | 72.65 | 72.16 | 72.46 | 478,252 | -0.34(-0.46%) |
Jun 07, 2016 | 72.86 | 73.05 | 72.72 | 72.80 | 524,810 | +0.51(+0.70%) |
Jun 06, 2016 | 72.33 | 72.48 | 72.02 | 72.29 | 513,758 | +0.14(+0.20%) |
Jun 03, 2016 | 71.88 | 72.33 | 71.56 | 72.15 | 631,964 | +0.22(+0.31%) |
Jun 02, 2016 | 71.59 | 71.93 | 71.33 | 71.93 | 694,423 | -0.26(-0.36%) |
Jun 01, 2016 | 71.97 | 72.23 | 71.85 | 72.18 | 868,839 | +0.12(+0.17%) |
May 31, 2016 | 72.46 | 72.55 | 71.84 | 72.06 | 1,510,380 | +0.06(+0.09%) |
May 27, 2016 | 72.17 | 72.00 | 72.00 | 72.00 | 569,947 | -0.19(-0.26%) |
May 26, 2016 | 72.38 | 72.48 | 71.99 | 72.18 | 1,031,841 | +0.62(+0.87%) |
May 25, 2016 | 71.60 | 71.81 | 71.22 | 71.56 | 3,084,628 | +0.85(+1.21%) |
May 24, 2016 | 70.32 | 70.87 | 70.29 | 70.71 | 962,430 | +1.42(+2.05%) |
May 23, 2016 | 69.57 | 69.85 | 69.24 | 69.29 | 821,925 | +0.20(+0.30%) |
May 20, 2016 | 69.03 | 69.30 | 68.86 | 69.08 | 993,810 | +0.82(+1.20%) |
May 19, 2016 | 68.54 | 68.73 | 68.04 | 68.26 | 901,147 | -0.64(-0.93%) |
May 18, 2016 | 68.44 | 69.48 | 68.32 | 68.90 | 743,571 | +0.50(+0.73%) |
May 17, 2016 | 68.88 | 69.04 | 68.18 | 68.41 | 1,075,630 | -0.77(-1.12%) |
May 16, 2016 | 68.65 | 69.44 | 68.58 | 69.18 | 670,125 | +0.71(+1.04%) |
May 13, 2016 | 68.52 | 68.82 | 68.21 | 68.47 | 1,342,511 | -0.20(-0.28%) |
May 12, 2016 | 69.23 | 69.37 | 68.33 | 68.66 | 629,016 | +0.35(+0.51%) |
May 11, 2016 | 68.44 | 68.88 | 68.32 | 68.32 | 1,095,937 | -0.65(-0.94%) |
May 10, 2016 | 68.32 | 69.00 | 68.31 | 68.97 | 698,548 | +0.52(+0.76%) |
May 09, 2016 | 68.53 | 68.79 | 68.31 | 68.45 | 1,068,028 | +0.86(+1.27%) |
May 06, 2016 | 67.29 | 67.69 | 67.12 | 67.59 | 534,695 | +0.23(+0.34%) |
May 05, 2016 | 67.13 | 67.96 | 67.02 | 67.36 | 1,473,702 | -0.35(-0.52%) |
May 04, 2016 | 67.84 | 67.90 | 67.45 | 67.71 | 1,283,322 | -0.92(-1.34%) |
May 03, 2016 | 68.89 | 69.06 | 68.33 | 68.63 | 812,647 | -1.08(-1.54%) |
May 02, 2016 | 69.64 | 69.80 | 69.18 | 69.70 | 1,023,241 | +0.99(+1.44%) |
Apr 29, 2016 | 68.82 | 68.90 | 68.32 | 68.72 | 1,005,364 | -0.66(-0.94%) |
Apr 28, 2016 | 69.50 | 70.09 | 69.22 | 69.37 | 1,124,313 | -1.44(-2.04%) |
Apr 27, 2016 | 70.26 | 70.96 | 70.10 | 70.81 | 1,545,525 | +1.33(+1.91%) |
Apr 26, 2016 | 69.22 | 69.76 | 69.03 | 69.49 | 995,057 | -0.39(-0.56%) |
Apr 25, 2016 | 69.49 | 69.94 | 69.33 | 69.88 | 685,866 | -0.22(-0.31%) |
Apr 22, 2016 | 70.50 | 70.55 | 69.74 | 70.10 | 1,019,448 | +0.07(+0.10%) |
Apr 21, 2016 | 69.92 | 70.45 | 69.68 | 70.03 | 985,159 | -0.38(-0.53%) |
Apr 20, 2016 | 70.14 | 70.71 | 69.95 | 70.40 | 1,800,980 | -0.07(-0.10%) |
Apr 19, 2016 | 70.77 | 70.83 | 70.10 | 70.47 | 1,655,693 | +1.13(+1.63%) |
Apr 18, 2016 | 69.07 | 69.67 | 69.03 | 69.35 | 789,968 | +0.73(+1.06%) |
Apr 15, 2016 | 68.95 | 69.20 | 68.50 | 68.62 | 590,134 | -0.45(-0.66%) |
Apr 14, 2016 | 69.04 | 69.15 | 68.72 | 69.08 | 1,067,428 | +0.61(+0.89%) |
Apr 13, 2016 | 68.12 | 68.55 | 67.92 | 68.46 | 855,560 | -0.22(-0.32%) |
Apr 12, 2016 | 67.50 | 68.77 | 67.35 | 68.68 | 1,965,148 | +1.47(+2.18%) |
Apr 11, 2016 | 67.05 | 67.77 | 67.12 | 67.21 | 2,278,142 | +0.17(+0.25%) |
Apr 08, 2016 | 67.63 | 67.71 | 66.98 | 67.05 | 2,293,731 | -0.49(-0.72%) |
Apr 07, 2016 | 67.88 | 68.10 | 67.41 | 67.54 | 1,093,586 | -1.68(-2.42%) |
Apr 06, 2016 | 68.00 | 69.22 | 67.96 | 69.22 | 855,218 | +1.17(+1.72%) |
Apr 05, 2016 | 68.47 | 68.61 | 67.97 | 68.04 | 2,153,065 | -1.48(-2.12%) |
Apr 04, 2016 | 69.84 | 70.02 | 69.32 | 69.52 | 812,690 | -0.17(-0.24%) |
Apr 01, 2016 | 68.80 | 69.90 | 68.78 | 69.69 | 963,759 | -0.60(-0.86%) |
Mar 31, 2016 | 70.75 | 71.01 | 70.26 | 70.29 | 695,610 | -0.24(-0.33%) |
Mar 30, 2016 | 70.50 | 71.00 | 70.45 | 70.53 | 1,106,507 | +0.43(+0.61%) |
Mar 29, 2016 | 68.95 | 70.17 | 68.76 | 70.10 | 1,238,571 | -0.03(-0.04%) |
Mar 28, 2016 | 69.73 | 70.33 | 69.42 | 70.12 | 912,045 | +0.69(+0.99%) |
Mar 24, 2016 | 69.22 | 69.43 | 69.43 | 69.43 | 445,403 | -0.04(-0.06%) |
Mar 23, 2016 | 70.05 | 70.05 | 69.34 | 69.48 | 807,482 | -0.06(-0.09%) |
Mar 22, 2016 | 68.98 | 69.72 | 68.89 | 69.54 | 369,197 | -0.05(-0.08%) |
Mar 21, 2016 | 69.53 | 69.84 | 69.39 | 69.59 | 787,835 | -0.25(-0.36%) |
Mar 18, 2016 | 69.53 | 70.19 | 69.23 | 69.84 | 809,649 | +0.03(+0.04%) |
Mar 17, 2016 | 69.23 | 70.08 | 69.10 | 69.82 | 754,029 | -0.17(-0.24%) |
Mar 16, 2016 | 69.03 | 70.11 | 68.91 | 69.98 | 632,728 | +0.66(+0.95%) |
Mar 15, 2016 | 69.03 | 69.39 | 68.87 | 69.33 | 493,319 | +0.49(+0.71%) |
Mar 14, 2016 | 68.89 | 69.15 | 68.67 | 68.84 | 628,740 | +0.10(+0.14%) |
Mar 11, 2016 | 67.83 | 68.80 | 67.76 | 68.74 | 858,154 | +1.56(+2.33%) |
Mar 10, 2016 | 68.07 | 68.60 | 66.60 | 67.18 | 1,244,614 | -0.14(-0.21%) |
Mar 09, 2016 | 67.45 | 67.57 | 67.06 | 67.32 | 866,770 | +0.59(+0.89%) |
Mar 08, 2016 | 66.69 | 67.28 | 66.62 | 66.72 | 719,547 | -0.10(-0.16%) |
Mar 07, 2016 | 66.78 | 67.12 | 66.52 | 66.83 | 1,367,644 | -0.42(-0.62%) |
Mar 04, 2016 | 67.30 | 67.67 | 66.87 | 67.25 | 1,095,280 | +0.24(+0.35%) |
Mar 03, 2016 | 66.69 | 67.10 | 66.24 | 67.01 | 950,112 | -0.91(-1.34%) |
Mar 02, 2016 | 67.39 | 67.95 | 67.02 | 67.92 | 1,235,188 | -0.17(-0.26%) |
Mar 01, 2016 | 67.12 | 68.11 | 67.06 | 68.10 | 1,021,994 | +2.25(+3.41%) |
Feb 29, 2016 | 65.88 | 66.60 | 65.83 | 65.85 | 905,510 | -0.94(-1.41%) |
Feb 26, 2016 | 68.25 | 67.67 | 66.74 | 66.79 | 1,589,830 | -1.45(-2.13%) |
Feb 25, 2016 | 67.48 | 68.25 | 67.23 | 68.25 | 1,152,423 | +1.79(+2.70%) |
Feb 24, 2016 | 65.65 | 66.58 | 65.29 | 66.45 | 1,168,248 | -0.66(-0.98%) |
Feb 23, 2016 | 67.58 | 67.69 | 67.04 | 67.11 | 643,983 | -0.72(-1.06%) |
Feb 22, 2016 | 67.54 | 68.07 | 67.54 | 67.83 | 1,621,984 | -0.03(-0.04%) |
Feb 19, 2016 | 66.92 | 67.97 | 66.80 | 67.85 | 1,555,669 | +0.77(+1.15%) |
Feb 18, 2016 | 67.54 | 67.58 | 66.90 | 67.08 | 921,047 | -0.02(-0.03%) |
Feb 17, 2016 | 66.53 | 67.20 | 66.42 | 67.10 | 1,248,688 | +0.90(+1.36%) |
Feb 16, 2016 | 65.51 | 66.46 | 65.08 | 66.20 | 1,968,647 | +1.80(+2.80%) |
Feb 12, 2016 | 64.12 | 64.40 | 64.40 | 64.40 | 1,732,186 | -0.53(-0.82%) |
Feb 11, 2016 | 65.19 | 65.37 | 64.41 | 64.93 | 1,434,106 | -0.58(-0.88%) |
Feb 10, 2016 | 66.05 | 66.42 | 65.43 | 65.51 | 1,882,044 | +0.06(+0.09%) |
Feb 09, 2016 | 64.22 | 66.07 | 64.18 | 65.45 | 3,303,322 | +0.50(+0.77%) |
Feb 08, 2016 | 64.47 | 65.00 | 64.06 | 64.95 | 2,480,062 | -0.95(-1.45%) |
Feb 05, 2016 | 67.64 | 67.67 | 65.49 | 65.90 | 2,009,334 | -2.47(-3.62%) |
Feb 04, 2016 | 67.99 | 68.76 | 67.77 | 68.38 | 1,468,371 | -0.73(-1.06%) |
Feb 03, 2016 | 68.71 | 69.34 | 67.68 | 69.11 | 1,458,233 | +1.19(+1.75%) |
Feb 02, 2016 | 68.59 | 68.65 | 67.81 | 67.92 | 1,487,849 | -1.74(-2.50%) |
Feb 01, 2016 | 68.76 | 69.90 | 68.66 | 69.66 | 1,388,190 | -0.09(-0.13%) |
Jan 29, 2016 | 68.37 | 69.77 | 68.31 | 69.75 | 1,532,417 | +1.84(+2.70%) |
Jan 28, 2016 | 68.89 | 68.97 | 67.69 | 67.91 | 1,809,707 | -1.04(-1.51%) |
Jan 27, 2016 | 69.08 | 70.01 | 68.73 | 68.95 | 1,135,413 | -0.04(-0.06%) |
Jan 26, 2016 | 68.14 | 69.03 | 68.07 | 69.00 | 992,307 | +0.55(+0.80%) |
Jan 25, 2016 | 68.66 | 69.34 | 68.34 | 68.45 | 1,551,964 | +0.03(+0.05%) |
Jan 22, 2016 | 67.90 | 68.52 | 67.76 | 68.41 | 2,600,865 | +0.24(+0.36%) |
Jan 21, 2016 | 67.68 | 68.44 | 66.98 | 68.17 | 2,320,514 | +0.45(+0.67%) |
Jan 20, 2016 | 67.89 | 68.18 | 66.48 | 67.71 | 2,565,554 | -0.76(-1.11%) |
Jan 19, 2016 | 68.87 | 69.11 | 67.97 | 68.47 | 1,897,997 | +1.26(+1.87%) |
Jan 15, 2016 | 67.51 | 67.21 | 67.21 | 67.21 | 1,811,244 | -2.46(-3.54%) |
Jan 14, 2016 | 69.41 | 70.16 | 68.99 | 69.68 | 2,275,418 | +1.13(+1.64%) |
Jan 13, 2016 | 70.26 | 70.45 | 68.15 | 68.55 | 2,895,024 | -1.69(-2.40%) |
Jan 12, 2016 | 70.76 | 70.79 | 69.84 | 70.24 | 3,870,033 | +1.57(+2.29%) |
Jan 11, 2016 | 68.29 | 68.80 | 67.95 | 68.66 | 1,736,225 | +1.45(+2.16%) |
Jan 08, 2016 | 68.41 | 68.48 | 67.09 | 67.21 | 1,357,882 | -0.27(-0.40%) |
Jan 07, 2016 | 67.21 | 68.15 | 67.02 | 67.48 | 1,911,615 | -0.38(-0.57%) |
Jan 06, 2016 | 67.14 | 67.99 | 67.00 | 67.87 | 1,180,282 | +0.59(+0.88%) |
Jan 05, 2016 | 66.72 | 67.39 | 66.57 | 67.27 | 1,592,607 | -0.15(-0.22%) |
Jan 04, 2016 | 67.07 | 67.46 | 66.33 | 67.42 | 1,230,413 | -1.71(-2.48%) |
Dec 31, 2015 | 69.67 | 69.14 | 69.14 | 69.14 | 306,507 | -0.92(-1.31%) |
Dec 30, 2015 | 70.40 | 70.51 | 70.05 | 70.05 | 422,158 | -0.66(-0.94%) |
Dec 29, 2015 | 70.47 | 70.98 | 70.47 | 70.72 | 489,316 | +0.52(+0.75%) |
Dec 28, 2015 | 70.04 | 70.21 | 69.78 | 70.19 | 379,814 | +0.23(+0.32%) |
Dec 24, 2015 | 69.79 | 69.97 | 69.97 | 69.97 | 186,719 | +0.21(+0.30%) |
Dec 23, 2015 | 69.20 | 69.83 | 69.17 | 69.76 | 648,250 | +0.62(+0.90%) |
Dec 22, 2015 | 68.75 | 69.28 | 68.33 | 69.14 | 839,832 | +0.37(+0.53%) |
Dec 21, 2015 | 69.29 | 69.41 | 68.45 | 68.77 | 1,043,667 | +0.49(+0.72%) |
Dec 18, 2015 | 68.52 | 68.59 | 68.01 | 68.28 | 1,274,818 | -0.25(-0.37%) |
Dec 17, 2015 | 69.41 | 69.49 | 68.51 | 68.53 | 1,187,997 | -0.06(-0.09%) |
Dec 16, 2015 | 68.56 | 68.94 | 67.76 | 68.59 | 1,567,533 | +0.19(+0.28%) |
Dec 15, 2015 | 68.68 | 68.82 | 68.18 | 68.40 | 915,064 | +0.68(+1.01%) |
Dec 14, 2015 | 67.65 | 68.15 | 66.93 | 67.72 | 1,680,137 | +0.24(+0.35%) |
Dec 11, 2015 | 67.69 | 68.01 | 67.32 | 67.48 | 829,822 | -1.01(-1.48%) |
Dec 10, 2015 | 68.81 | 68.94 | 68.38 | 68.50 | 806,587 | +0.09(+0.13%) |
Dec 09, 2015 | 68.94 | 69.36 | 67.98 | 68.41 | 777,346 | -0.54(-0.79%) |
Dec 08, 2015 | 68.99 | 69.23 | 68.70 | 68.95 | 888,794 | -0.33(-0.48%) |
Dec 07, 2015 | 69.34 | 69.37 | 68.93 | 69.29 | 917,374 | +0.25(+0.37%) |
Dec 04, 2015 | 68.25 | 69.19 | 68.21 | 69.03 | 1,621,739 | +0.43(+0.62%) |
Dec 03, 2015 | 69.28 | 69.41 | 68.29 | 68.60 | 1,632,790 | -0.56(-0.81%) |
Dec 02, 2015 | 69.36 | 69.48 | 68.96 | 69.16 | 1,381,133 | -0.52(-0.74%) |
Dec 01, 2015 | 69.42 | 69.72 | 69.21 | 69.68 | 800,366 | +0.63(+0.91%) |
Nov 30, 2015 | 68.86 | 69.15 | 68.58 | 69.05 | 1,378,338 | -0.04(-0.06%) |
Nov 27, 2015 | 68.91 | 69.18 | 68.75 | 69.09 | 432,046 | +0.04(+0.06%) |
Nov 25, 2015 | 68.79 | 69.05 | 69.05 | 69.05 | 556,038 | +0.31(+0.46%) |
Nov 24, 2015 | 68.63 | 68.94 | 68.19 | 68.73 | 1,068,217 | -0.40(-0.58%) |
Nov 23, 2015 | 69.29 | 69.49 | 68.90 | 69.14 | 1,307,298 | -0.59(-0.84%) |
Nov 20, 2015 | 70.19 | 70.21 | 69.59 | 69.72 | 676,836 | -0.34(-0.49%) |
Nov 19, 2015 | 69.92 | 70.29 | 69.84 | 70.06 | 861,919 | +0.67(+0.97%) |
Nov 18, 2015 | 68.83 | 69.49 | 68.43 | 69.39 | 988,195 | +1.09(+1.60%) |
Nov 17, 2015 | 68.45 | 68.79 | 68.25 | 68.30 | 925,042 | +0.10(+0.14%) |
Nov 16, 2015 | 67.75 | 68.24 | 67.67 | 68.20 | 781,666 | +0.06(+0.09%) |
Nov 13, 2015 | 68.33 | 68.60 | 67.83 | 68.14 | 899,065 | -1.03(-1.49%) |
Nov 12, 2015 | 68.94 | 69.64 | 68.83 | 69.17 | 1,285,633 | -0.17(-0.25%) |
Nov 11, 2015 | 69.02 | 69.55 | 68.87 | 69.35 | 2,158,208 | +0.91(+1.33%) |
Nov 10, 2015 | 67.87 | 68.53 | 67.75 | 68.44 | 1,370,755 | -0.47(-0.68%) |
Nov 09, 2015 | 69.11 | 69.15 | 68.33 | 68.91 | 1,068,871 | +0.04(+0.06%) |
Nov 06, 2015 | 68.83 | 69.01 | 68.24 | 68.87 | 1,802,920 | -1.01(-1.45%) |
Nov 05, 2015 | 70.26 | 70.40 | 69.84 | 69.88 | 1,440,721 | +0.72(+1.04%) |
Nov 04, 2015 | 69.85 | 69.87 | 69.00 | 69.16 | 1,402,746 | -0.95(-1.36%) |
Nov 03, 2015 | 69.84 | 70.53 | 69.80 | 70.12 | 1,429,052 | +0.33(+0.48%) |
Nov 02, 2015 | 69.63 | 69.84 | 69.49 | 69.78 | 891,282 | +0.99(+1.44%) |
Oct 30, 2015 | 68.37 | 69.33 | 68.31 | 68.80 | 1,135,956 | +0.52(+0.76%) |
Oct 29, 2015 | 67.77 | 68.33 | 67.71 | 68.28 | 530,374 | +0.08(+0.12%) |
Oct 28, 2015 | 68.16 | 68.83 | 67.65 | 68.20 | 1,266,710 | +0.87(+1.29%) |
Oct 27, 2015 | 67.90 | 68.18 | 67.19 | 67.34 | 1,737,243 | -0.30(-0.44%) |
Oct 26, 2015 | 67.54 | 67.84 | 67.42 | 67.63 | 880,374 | +0.05(+0.08%) |
Oct 23, 2015 | 67.56 | 67.87 | 67.14 | 67.58 | 1,074,047 | +0.26(+0.39%) |
Oct 22, 2015 | 67.07 | 67.73 | 66.97 | 67.32 | 1,200,735 | +0.74(+1.12%) |
Oct 21, 2015 | 66.86 | 67.11 | 66.50 | 66.58 | 1,552,853 | +0.62(+0.94%) |
Oct 20, 2015 | 66.09 | 66.36 | 65.68 | 65.95 | 1,371,794 | +0.61(+0.94%) |
Oct 19, 2015 | 65.87 | 65.91 | 64.97 | 65.34 | 955,777 | -0.51(-0.77%) |
Oct 16, 2015 | 65.47 | 65.85 | 65.33 | 65.85 | 1,081,080 | +1.08(+1.67%) |
Oct 15, 2015 | 64.37 | 64.88 | 64.25 | 64.77 | 1,798,054 | +1.15(+1.81%) |
Oct 14, 2015 | 63.65 | 63.80 | 63.24 | 63.61 | 1,059,354 | +0.42(+0.66%) |
Oct 13, 2015 | 59.83 | 63.91 | 63.05 | 63.19 | 3,954,460 | +3.37(+5.62%) |
Oct 12, 2015 | 59.64 | 60.20 | 59.61 | 59.83 | 1,505,129 | +0.06(+0.10%) |
Oct 09, 2015 | 59.89 | 60.09 | 59.50 | 59.77 | 994,716 | +0.72(+1.21%) |
Oct 08, 2015 | 58.44 | 59.11 | 58.27 | 59.05 | 1,107,070 | +0.15(+0.25%) |
Oct 07, 2015 | 58.65 | 59.09 | 58.27 | 58.90 | 996,501 | +0.06(+0.10%) |
Oct 06, 2015 | 58.64 | 59.13 | 58.58 | 58.84 | 1,147,105 | +0.57(+0.98%) |
Oct 05, 2015 | 57.94 | 58.39 | 57.89 | 58.27 | 786,040 | +0.76(+1.32%) |
Oct 02, 2015 | 56.61 | 57.53 | 56.19 | 57.51 | 1,380,500 | +1.43(+2.56%) |