Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 79.03 | 80.48 | 78.89 | 80.26 | 1,168,296 | +1.64(+2.09%) |
Sep 29, 2016 | 79.87 | 80.21 | 78.32 | 78.62 | 1,083,763 | -2.23(-2.76%) |
Sep 28, 2016 | 80.30 | 80.94 | 79.82 | 80.85 | 1,051,666 | +0.90(+1.12%) |
Sep 27, 2016 | 78.82 | 80.04 | 78.72 | 79.96 | 829,650 | +0.28(+0.35%) |
Sep 26, 2016 | 79.88 | 79.93 | 79.47 | 79.68 | 716,134 | -0.70(-0.87%) |
Sep 23, 2016 | 80.57 | 80.69 | 80.35 | 80.38 | 827,129 | -0.72(-0.89%) |
Sep 22, 2016 | 81.29 | 81.45 | 80.95 | 81.10 | 2,079,083 | +1.79(+2.26%) |
Sep 21, 2016 | 78.54 | 79.39 | 78.29 | 79.31 | 814,019 | +1.12(+1.44%) |
Sep 20, 2016 | 78.47 | 78.49 | 78.02 | 78.18 | 796,197 | +0.83(+1.08%) |
Sep 19, 2016 | 77.45 | 77.69 | 77.14 | 77.35 | 542,476 | +1.08(+1.42%) |
Sep 16, 2016 | 76.33 | 76.55 | 76.13 | 76.27 | 1,178,587 | -1.59(-2.04%) |
Sep 15, 2016 | 77.07 | 77.98 | 76.86 | 77.86 | 863,530 | +0.31(+0.40%) |
Sep 14, 2016 | 77.38 | 77.94 | 77.33 | 77.55 | 639,214 | +0.15(+0.19%) |
Sep 13, 2016 | 77.47 | 77.72 | 77.00 | 77.40 | 1,064,638 | -0.54(-0.69%) |
Sep 12, 2016 | 76.73 | 77.98 | 76.64 | 77.94 | 1,012,636 | +0.98(+1.28%) |
Sep 09, 2016 | 77.83 | 77.90 | 76.92 | 76.95 | 1,378,548 | -1.67(-2.12%) |
Sep 08, 2016 | 79.36 | 79.48 | 78.59 | 78.62 | 1,204,392 | -1.12(-1.41%) |
Sep 07, 2016 | 79.70 | 79.90 | 79.34 | 79.75 | 707,551 | +0.37(+0.46%) |
Sep 06, 2016 | 79.22 | 79.47 | 78.94 | 79.38 | 611,659 | +0.67(+0.85%) |
Sep 02, 2016 | 78.43 | 78.71 | 78.71 | 78.71 | 602,231 | +1.03(+1.32%) |
Sep 01, 2016 | 77.52 | 77.74 | 77.20 | 77.68 | 697,110 | +0.44(+0.57%) |
Aug 31, 2016 | 77.16 | 77.45 | 76.91 | 77.24 | 558,162 | -0.68(-0.87%) |
Aug 30, 2016 | 77.88 | 78.14 | 77.74 | 77.92 | 819,940 | +1.35(+1.77%) |
Aug 29, 2016 | 76.10 | 76.78 | 76.09 | 76.57 | 825,644 | -0.06(-0.08%) |
Aug 26, 2016 | 76.90 | 77.75 | 76.29 | 76.63 | 989,569 | -0.11(-0.14%) |
Aug 25, 2016 | 76.62 | 76.87 | 76.51 | 76.73 | 483,640 | +0.03(+0.03%) |
Aug 24, 2016 | 76.96 | 77.02 | 76.60 | 76.71 | 440,298 | -0.37(-0.48%) |
Aug 23, 2016 | 77.20 | 77.37 | 76.94 | 77.08 | 386,592 | +0.19(+0.25%) |
Aug 22, 2016 | 76.63 | 76.96 | 76.51 | 76.88 | 400,575 | -0.54(-0.70%) |
Aug 19, 2016 | 77.59 | 77.62 | 77.20 | 77.43 | 603,773 | +0.11(+0.15%) |
Aug 18, 2016 | 77.11 | 77.38 | 76.99 | 77.31 | 341,036 | +0.17(+0.22%) |
Aug 17, 2016 | 76.92 | 77.29 | 76.61 | 77.15 | 487,399 | +0.11(+0.14%) |
Aug 16, 2016 | 77.25 | 77.49 | 77.03 | 77.04 | 810,545 | -0.23(-0.30%) |
Aug 15, 2016 | 77.06 | 77.42 | 77.00 | 77.27 | 497,987 | +0.41(+0.54%) |
Aug 12, 2016 | 77.38 | 77.40 | 76.73 | 76.86 | 923,970 | -0.17(-0.22%) |
Aug 11, 2016 | 77.31 | 77.39 | 76.99 | 77.02 | 1,322,386 | +0.04(+0.06%) |
Aug 10, 2016 | 77.15 | 77.20 | 76.82 | 76.98 | 946,887 | +0.34(+0.45%) |
Aug 09, 2016 | 75.79 | 77.16 | 75.76 | 76.64 | 1,465,807 | +1.24(+1.64%) |
Aug 08, 2016 | 74.88 | 75.43 | 74.88 | 75.40 | 623,357 | -0.30(-0.39%) |
Aug 05, 2016 | 75.11 | 75.75 | 75.07 | 75.70 | 1,270,174 | +0.21(+0.28%) |
Aug 04, 2016 | 74.89 | 75.63 | 74.88 | 75.49 | 1,510,412 | -0.16(-0.21%) |
Aug 03, 2016 | 75.49 | 75.66 | 75.40 | 75.65 | 836,700 | -0.33(-0.44%) |
Aug 02, 2016 | 76.09 | 76.11 | 75.64 | 75.98 | 1,657,723 | -0.66(-0.86%) |
Aug 01, 2016 | 76.54 | 76.94 | 76.41 | 76.64 | 788,414 | -0.10(-0.13%) |
Jul 29, 2016 | 76.88 | 77.08 | 76.51 | 76.73 | 2,051,747 | +0.75(+0.98%) |
Jul 28, 2016 | 76.23 | 76.45 | 75.92 | 75.99 | 2,242,858 | +0.34(+0.45%) |
Jul 27, 2016 | 75.79 | 75.87 | 75.19 | 75.65 | 1,315,274 | +0.72(+0.96%) |
Jul 26, 2016 | 74.94 | 75.12 | 74.70 | 74.93 | 1,044,161 | +0.56(+0.76%) |
Jul 25, 2016 | 74.28 | 74.45 | 74.07 | 74.36 | 897,235 | +0.21(+0.28%) |
Jul 22, 2016 | 73.70 | 74.47 | 73.62 | 74.15 | 1,723,567 | +0.22(+0.30%) |
Jul 21, 2016 | 74.13 | 74.51 | 73.66 | 73.93 | 2,424,317 | +0.43(+0.59%) |
Jul 20, 2016 | 72.86 | 73.59 | 72.72 | 73.50 | 3,308,528 | +3.85(+5.53%) |
Jul 19, 2016 | 69.46 | 69.76 | 69.11 | 69.65 | 1,601,948 | -0.24(-0.34%) |
Jul 18, 2016 | 69.46 | 69.94 | 69.19 | 69.89 | 1,346,487 | +0.54(+0.79%) |
Jul 15, 2016 | 69.10 | 69.36 | 68.98 | 69.34 | 799,910 | -0.21(-0.30%) |
Jul 14, 2016 | 69.60 | 69.83 | 69.32 | 69.55 | 1,135,948 | +0.98(+1.43%) |
Jul 13, 2016 | 68.68 | 69.08 | 68.51 | 68.57 | 620,601 | -0.19(-0.28%) |
Jul 12, 2016 | 68.87 | 69.10 | 68.53 | 68.76 | 1,277,934 | +0.25(+0.37%) |
Jul 11, 2016 | 68.38 | 68.61 | 68.25 | 68.51 | 1,614,425 | +1.25(+1.85%) |
Jul 08, 2016 | 66.96 | 67.42 | 65.50 | 67.26 | 1,637,717 | +1.76(+2.69%) |
Jul 07, 2016 | 65.52 | 65.72 | 65.31 | 65.50 | 1,389,628 | -0.11(-0.16%) |
Jul 06, 2016 | 64.74 | 65.64 | 64.39 | 65.60 | 1,288,686 | +0.48(+0.74%) |
Jul 05, 2016 | 65.80 | 65.84 | 64.92 | 65.12 | 1,055,827 | -0.71(-1.08%) |
Jul 01, 2016 | 66.23 | 65.83 | 65.83 | 65.83 | 502,125 | -0.04(-0.07%) |
Jun 30, 2016 | 65.32 | 65.88 | 64.80 | 65.87 | 1,147,612 | -0.07(-0.11%) |
Jun 29, 2016 | 66.08 | 66.21 | 65.46 | 65.94 | 1,081,420 | +1.10(+1.69%) |
Jun 28, 2016 | 64.70 | 64.98 | 64.15 | 64.85 | 1,227,817 | +1.61(+2.54%) |
Jun 27, 2016 | 63.53 | 63.54 | 62.69 | 63.24 | 2,473,343 | -1.69(-2.60%) |
Jun 24, 2016 | 65.13 | 67.01 | 64.91 | 64.92 | 4,269,210 | -6.26(-8.79%) |
Jun 23, 2016 | 70.70 | 71.28 | 70.05 | 71.18 | 1,536,449 | +1.97(+2.84%) |
Jun 22, 2016 | 70.25 | 70.41 | 69.19 | 69.22 | 1,289,957 | -0.52(-0.74%) |
Jun 21, 2016 | 69.50 | 70.05 | 69.26 | 69.74 | 1,132,772 | +1.17(+1.70%) |
Jun 20, 2016 | 69.60 | 69.63 | 68.54 | 68.57 | 1,182,569 | +1.04(+1.55%) |
Jun 17, 2016 | 67.33 | 67.65 | 66.55 | 67.52 | 1,249,550 | +0.61(+0.92%) |
Jun 16, 2016 | 65.73 | 67.01 | 65.35 | 66.91 | 2,038,659 | +0.32(+0.49%) |
Jun 15, 2016 | 66.76 | 67.15 | 66.55 | 66.58 | 1,513,909 | -0.25(-0.37%) |
Jun 14, 2016 | 66.07 | 66.85 | 66.05 | 66.83 | 2,425,706 | -0.60(-0.89%) |
Jun 13, 2016 | 67.37 | 67.99 | 67.34 | 67.43 | 1,701,276 | -1.45(-2.10%) |
Jun 10, 2016 | 69.29 | 69.57 | 68.44 | 68.88 | 1,433,489 | -2.02(-2.85%) |
Jun 09, 2016 | 70.73 | 71.13 | 70.73 | 70.90 | 419,720 | -0.68(-0.96%) |
Jun 08, 2016 | 71.71 | 71.76 | 71.28 | 71.58 | 484,128 | -0.33(-0.46%) |
Jun 07, 2016 | 71.98 | 72.17 | 71.83 | 71.91 | 531,257 | +0.50(+0.70%) |
Jun 06, 2016 | 71.45 | 71.60 | 71.15 | 71.41 | 520,069 | +0.14(+0.20%) |
Jun 03, 2016 | 71.01 | 71.45 | 70.69 | 71.27 | 639,727 | +0.22(+0.31%) |
Jun 02, 2016 | 70.72 | 71.05 | 70.46 | 71.05 | 702,954 | -0.25(-0.36%) |
Jun 01, 2016 | 71.10 | 71.35 | 70.97 | 71.31 | 879,513 | +0.12(+0.17%) |
May 31, 2016 | 71.58 | 71.67 | 70.97 | 71.18 | 1,528,935 | +0.06(+0.09%) |
May 27, 2016 | 71.29 | 71.12 | 71.12 | 71.12 | 576,949 | -0.18(-0.26%) |
May 26, 2016 | 71.50 | 71.60 | 71.11 | 71.31 | 1,044,518 | +0.61(+0.87%) |
May 25, 2016 | 70.73 | 70.94 | 70.36 | 70.69 | 3,122,523 | +0.84(+1.21%) |
May 24, 2016 | 69.46 | 70.01 | 69.44 | 69.85 | 974,253 | +1.40(+2.05%) |
May 23, 2016 | 68.73 | 69.00 | 68.40 | 68.45 | 832,023 | +0.20(+0.30%) |
May 20, 2016 | 68.19 | 68.45 | 68.02 | 68.24 | 1,006,020 | +0.81(+1.20%) |
May 19, 2016 | 67.71 | 67.89 | 67.22 | 67.44 | 912,218 | -0.63(-0.93%) |
May 18, 2016 | 67.61 | 68.64 | 67.49 | 68.07 | 752,706 | +0.49(+0.73%) |
May 17, 2016 | 68.04 | 68.20 | 67.35 | 67.58 | 1,088,845 | -0.76(-1.12%) |
May 16, 2016 | 67.81 | 68.59 | 67.74 | 68.34 | 678,358 | +0.70(+1.04%) |
May 13, 2016 | 67.69 | 67.98 | 67.38 | 67.64 | 1,359,004 | -0.19(-0.28%) |
May 12, 2016 | 68.39 | 68.52 | 67.50 | 67.83 | 636,744 | +0.34(+0.51%) |
May 11, 2016 | 67.61 | 68.04 | 67.49 | 67.49 | 1,109,401 | -0.64(-0.94%) |
May 10, 2016 | 67.49 | 68.16 | 67.48 | 68.13 | 707,130 | +0.51(+0.76%) |
May 09, 2016 | 67.70 | 67.95 | 67.48 | 67.62 | 1,081,148 | +0.85(+1.27%) |
May 06, 2016 | 66.48 | 66.86 | 66.30 | 66.77 | 541,264 | +0.22(+0.34%) |
May 05, 2016 | 66.31 | 67.13 | 66.20 | 66.54 | 1,491,807 | -0.35(-0.52%) |
May 04, 2016 | 67.02 | 67.07 | 66.63 | 66.89 | 1,299,088 | -0.91(-1.34%) |
May 03, 2016 | 68.06 | 68.22 | 67.50 | 67.80 | 822,630 | -1.06(-1.54%) |
May 02, 2016 | 68.80 | 68.95 | 68.34 | 68.86 | 1,035,812 | +0.98(+1.44%) |
Apr 29, 2016 | 67.99 | 68.06 | 67.49 | 67.88 | 1,017,715 | -0.65(-0.94%) |
Apr 28, 2016 | 68.66 | 69.24 | 68.38 | 68.53 | 1,138,126 | -1.42(-2.04%) |
Apr 27, 2016 | 69.40 | 70.10 | 69.25 | 69.96 | 1,564,512 | +1.31(+1.91%) |
Apr 26, 2016 | 68.38 | 68.91 | 68.19 | 68.64 | 1,007,282 | -0.39(-0.56%) |
Apr 25, 2016 | 68.65 | 69.09 | 68.49 | 69.03 | 694,292 | -0.22(-0.31%) |
Apr 22, 2016 | 69.64 | 69.70 | 68.89 | 69.25 | 1,031,973 | +0.07(+0.10%) |
Apr 21, 2016 | 69.07 | 69.59 | 68.83 | 69.18 | 997,262 | -0.37(-0.53%) |
Apr 20, 2016 | 69.29 | 69.85 | 69.10 | 69.55 | 1,823,106 | -0.07(-0.10%) |
Apr 19, 2016 | 69.91 | 69.97 | 69.25 | 69.62 | 1,676,033 | +1.11(+1.63%) |
Apr 18, 2016 | 68.23 | 68.82 | 68.19 | 68.50 | 799,673 | +0.72(+1.06%) |
Apr 15, 2016 | 68.12 | 68.36 | 67.67 | 67.79 | 597,384 | -0.45(-0.66%) |
Apr 14, 2016 | 68.20 | 68.31 | 67.88 | 68.24 | 1,080,542 | +0.60(+0.89%) |
Apr 13, 2016 | 67.30 | 67.72 | 67.10 | 67.63 | 866,071 | -0.22(-0.32%) |
Apr 12, 2016 | 66.68 | 67.93 | 66.54 | 67.85 | 1,989,290 | +1.45(+2.18%) |
Apr 11, 2016 | 66.23 | 66.95 | 66.30 | 66.40 | 2,306,129 | +0.16(+0.25%) |
Apr 08, 2016 | 66.81 | 66.89 | 66.16 | 66.23 | 2,321,910 | -0.48(-0.72%) |
Apr 07, 2016 | 67.05 | 67.27 | 66.59 | 66.72 | 1,107,021 | -1.66(-2.42%) |
Apr 06, 2016 | 67.17 | 68.38 | 67.13 | 68.38 | 865,724 | +1.16(+1.72%) |
Apr 05, 2016 | 67.64 | 67.78 | 67.14 | 67.22 | 2,179,516 | -1.46(-2.12%) |
Apr 04, 2016 | 68.99 | 69.17 | 68.48 | 68.68 | 822,674 | -0.16(-0.24%) |
Apr 01, 2016 | 67.97 | 69.05 | 67.94 | 68.84 | 975,599 | -0.60(-0.86%) |
Mar 31, 2016 | 69.89 | 70.15 | 69.40 | 69.44 | 704,155 | -0.23(-0.33%) |
Mar 30, 2016 | 69.64 | 70.14 | 69.59 | 69.67 | 1,120,101 | +0.42(+0.61%) |
Mar 29, 2016 | 68.12 | 69.32 | 67.93 | 69.25 | 1,253,787 | -0.03(-0.04%) |
Mar 28, 2016 | 68.88 | 69.48 | 68.58 | 69.27 | 923,250 | +0.68(+0.99%) |
Mar 24, 2016 | 68.38 | 68.59 | 68.59 | 68.59 | 450,874 | -0.04(-0.06%) |
Mar 23, 2016 | 69.20 | 69.20 | 68.50 | 68.63 | 817,402 | -0.06(-0.09%) |
Mar 22, 2016 | 68.14 | 68.88 | 68.06 | 68.69 | 373,732 | -0.05(-0.08%) |
Mar 21, 2016 | 68.69 | 68.99 | 68.55 | 68.75 | 797,514 | -0.25(-0.36%) |
Mar 18, 2016 | 68.69 | 69.33 | 68.39 | 69.00 | 819,596 | +0.03(+0.04%) |
Mar 17, 2016 | 68.39 | 69.23 | 68.26 | 68.97 | 763,293 | -0.16(-0.24%) |
Mar 16, 2016 | 68.19 | 69.26 | 68.07 | 69.14 | 640,501 | +0.65(+0.95%) |
Mar 15, 2016 | 68.19 | 68.55 | 68.03 | 68.49 | 499,380 | +0.48(+0.71%) |
Mar 14, 2016 | 68.06 | 68.31 | 67.84 | 68.00 | 636,464 | +0.09(+0.14%) |
Mar 11, 2016 | 67.01 | 67.97 | 66.93 | 67.91 | 868,696 | +1.55(+2.33%) |
Mar 10, 2016 | 67.24 | 67.77 | 65.79 | 66.36 | 1,259,905 | -0.14(-0.21%) |
Mar 09, 2016 | 66.63 | 66.75 | 66.24 | 66.50 | 877,418 | +0.59(+0.89%) |
Mar 08, 2016 | 65.88 | 66.47 | 65.82 | 65.91 | 728,387 | -0.10(-0.16%) |
Mar 07, 2016 | 65.97 | 66.30 | 65.72 | 66.02 | 1,384,446 | -0.41(-0.62%) |
Mar 04, 2016 | 66.48 | 66.85 | 66.06 | 66.43 | 1,108,736 | +0.23(+0.35%) |
Mar 03, 2016 | 65.88 | 66.29 | 65.44 | 66.20 | 961,784 | -0.90(-1.34%) |
Mar 02, 2016 | 66.57 | 67.12 | 66.21 | 67.10 | 1,250,363 | -0.17(-0.26%) |
Mar 01, 2016 | 66.30 | 67.28 | 66.24 | 67.27 | 1,034,549 | +2.22(+3.41%) |
Feb 29, 2016 | 65.08 | 65.79 | 65.03 | 65.05 | 916,634 | -0.93(-1.41%) |
Feb 26, 2016 | 67.42 | 66.85 | 65.93 | 65.98 | 1,609,361 | -1.43(-2.13%) |
Feb 25, 2016 | 66.66 | 67.43 | 66.42 | 67.42 | 1,166,581 | +1.77(+2.70%) |
Feb 24, 2016 | 64.85 | 65.78 | 64.50 | 65.65 | 1,182,600 | -0.65(-0.98%) |
Feb 23, 2016 | 66.76 | 66.86 | 66.23 | 66.29 | 651,894 | -0.71(-1.06%) |
Feb 22, 2016 | 66.72 | 67.24 | 66.72 | 67.00 | 1,641,910 | -0.03(-0.04%) |
Feb 19, 2016 | 66.10 | 67.15 | 65.99 | 67.03 | 1,574,781 | +0.76(+1.15%) |
Feb 18, 2016 | 66.72 | 66.76 | 66.09 | 66.27 | 932,362 | -0.02(-0.03%) |
Feb 17, 2016 | 65.72 | 66.39 | 65.61 | 66.29 | 1,264,028 | +0.89(+1.36%) |
Feb 16, 2016 | 64.71 | 65.66 | 64.29 | 65.40 | 1,992,832 | +1.78(+2.80%) |
Feb 12, 2016 | 63.34 | 63.62 | 63.62 | 63.62 | 1,753,466 | -0.53(-0.82%) |
Feb 11, 2016 | 64.39 | 64.58 | 63.63 | 64.14 | 1,451,724 | -0.57(-0.88%) |
Feb 10, 2016 | 65.25 | 65.61 | 64.64 | 64.71 | 1,905,165 | +0.06(+0.09%) |
Feb 09, 2016 | 63.45 | 65.27 | 63.40 | 64.65 | 3,343,903 | +0.49(+0.77%) |
Feb 08, 2016 | 63.69 | 64.21 | 63.28 | 64.16 | 2,510,529 | -0.94(-1.45%) |
Feb 05, 2016 | 66.82 | 66.85 | 64.70 | 65.10 | 2,034,019 | -2.44(-3.62%) |
Feb 04, 2016 | 67.17 | 67.93 | 66.95 | 67.55 | 1,486,410 | -0.73(-1.06%) |
Feb 03, 2016 | 67.87 | 68.50 | 66.86 | 68.27 | 1,476,147 | +1.17(+1.75%) |
Feb 02, 2016 | 67.75 | 67.81 | 66.99 | 67.10 | 1,506,128 | -1.72(-2.50%) |
Feb 01, 2016 | 67.93 | 69.05 | 67.82 | 68.82 | 1,405,244 | -0.09(-0.13%) |
Jan 29, 2016 | 67.54 | 68.93 | 67.48 | 68.90 | 1,551,243 | +1.81(+2.70%) |
Jan 28, 2016 | 68.06 | 68.13 | 66.86 | 67.09 | 1,831,939 | -1.03(-1.51%) |
Jan 27, 2016 | 68.25 | 69.16 | 67.90 | 68.12 | 1,149,362 | -0.04(-0.06%) |
Jan 26, 2016 | 67.31 | 68.19 | 67.24 | 68.16 | 1,004,497 | +0.54(+0.80%) |
Jan 25, 2016 | 67.82 | 68.50 | 67.51 | 67.62 | 1,571,030 | +0.03(+0.05%) |
Jan 22, 2016 | 67.08 | 67.69 | 66.93 | 67.58 | 2,632,817 | +0.24(+0.36%) |
Jan 21, 2016 | 66.86 | 67.61 | 66.16 | 67.34 | 2,349,022 | +0.45(+0.67%) |
Jan 20, 2016 | 67.06 | 67.35 | 65.67 | 66.89 | 2,597,072 | -0.75(-1.11%) |
Jan 19, 2016 | 68.03 | 68.27 | 67.15 | 67.64 | 1,921,314 | +1.24(+1.87%) |
Jan 15, 2016 | 66.69 | 66.40 | 66.40 | 66.40 | 1,833,496 | -2.43(-3.54%) |
Jan 14, 2016 | 68.57 | 69.31 | 68.15 | 68.83 | 2,303,371 | +1.11(+1.64%) |
Jan 13, 2016 | 69.41 | 69.59 | 67.32 | 67.72 | 2,930,590 | -1.67(-2.40%) |
Jan 12, 2016 | 69.90 | 69.93 | 68.99 | 69.39 | 3,917,576 | +1.55(+2.29%) |
Jan 11, 2016 | 67.46 | 67.97 | 67.12 | 67.83 | 1,757,555 | +1.43(+2.16%) |
Jan 08, 2016 | 67.58 | 67.65 | 66.28 | 66.40 | 1,374,563 | -0.27(-0.40%) |
Jan 07, 2016 | 66.40 | 67.32 | 66.21 | 66.67 | 1,935,099 | -0.38(-0.57%) |
Jan 06, 2016 | 66.32 | 67.17 | 66.19 | 67.05 | 1,194,782 | +0.59(+0.88%) |
Jan 05, 2016 | 65.91 | 66.57 | 65.76 | 66.46 | 1,612,172 | -0.15(-0.22%) |
Jan 04, 2016 | 66.26 | 66.64 | 65.53 | 66.61 | 1,245,528 | -1.69(-2.48%) |
Dec 31, 2015 | 68.82 | 68.30 | 68.30 | 68.30 | 310,273 | -0.91(-1.31%) |
Dec 30, 2015 | 69.54 | 69.65 | 69.20 | 69.20 | 427,344 | -0.66(-0.94%) |
Dec 29, 2015 | 69.62 | 70.12 | 69.61 | 69.86 | 495,327 | +0.52(+0.75%) |
Dec 28, 2015 | 69.19 | 69.36 | 68.93 | 69.34 | 384,480 | +0.22(+0.32%) |
Dec 24, 2015 | 68.95 | 69.12 | 69.12 | 69.12 | 189,013 | +0.21(+0.30%) |
Dec 23, 2015 | 68.36 | 68.98 | 68.33 | 68.91 | 656,214 | +0.61(+0.90%) |
Dec 22, 2015 | 67.92 | 68.44 | 67.50 | 68.30 | 850,149 | +0.36(+0.53%) |
Dec 21, 2015 | 68.45 | 68.57 | 67.62 | 67.93 | 1,056,489 | +0.48(+0.72%) |
Dec 18, 2015 | 67.69 | 67.75 | 67.18 | 67.45 | 1,290,479 | -0.25(-0.37%) |
Dec 17, 2015 | 68.57 | 68.64 | 67.68 | 67.70 | 1,202,592 | -0.06(-0.09%) |
Dec 16, 2015 | 67.73 | 68.10 | 66.94 | 67.76 | 1,586,791 | +0.19(+0.28%) |
Dec 15, 2015 | 67.85 | 67.99 | 67.36 | 67.57 | 926,306 | +0.67(+1.01%) |
Dec 14, 2015 | 66.83 | 67.32 | 66.12 | 66.90 | 1,700,778 | +0.23(+0.35%) |
Dec 11, 2015 | 66.87 | 67.18 | 66.50 | 66.67 | 840,017 | -1.00(-1.48%) |
Dec 10, 2015 | 67.98 | 68.10 | 67.55 | 67.67 | 816,497 | +0.09(+0.13%) |
Dec 09, 2015 | 68.11 | 68.51 | 67.16 | 67.58 | 786,896 | -0.54(-0.79%) |
Dec 08, 2015 | 68.15 | 68.39 | 67.87 | 68.12 | 899,713 | -0.33(-0.48%) |
Dec 07, 2015 | 68.50 | 68.53 | 68.09 | 68.44 | 928,644 | +0.25(+0.37%) |
Dec 04, 2015 | 67.42 | 68.35 | 67.38 | 68.19 | 1,641,662 | +0.42(+0.62%) |
Dec 03, 2015 | 68.44 | 68.57 | 67.46 | 67.77 | 1,652,849 | -0.55(-0.81%) |
Dec 02, 2015 | 68.52 | 68.63 | 68.12 | 68.32 | 1,398,101 | -0.51(-0.74%) |
Dec 01, 2015 | 68.58 | 68.88 | 68.37 | 68.83 | 810,198 | +0.62(+0.91%) |
Nov 30, 2015 | 68.02 | 68.31 | 67.74 | 68.21 | 1,395,271 | -0.04(-0.06%) |
Nov 27, 2015 | 68.07 | 68.34 | 67.92 | 68.25 | 437,354 | +0.04(+0.06%) |
Nov 25, 2015 | 67.95 | 68.21 | 68.21 | 68.21 | 562,869 | +0.31(+0.46%) |
Nov 24, 2015 | 67.80 | 68.11 | 67.36 | 67.90 | 1,081,341 | -0.40(-0.58%) |
Nov 23, 2015 | 68.44 | 68.64 | 68.07 | 68.30 | 1,323,358 | -0.58(-0.84%) |
Nov 20, 2015 | 69.33 | 69.36 | 68.75 | 68.88 | 685,151 | -0.34(-0.49%) |
Nov 19, 2015 | 69.07 | 69.44 | 68.99 | 69.21 | 872,508 | +0.66(+0.97%) |
Nov 18, 2015 | 68.00 | 68.64 | 67.60 | 68.55 | 1,000,335 | +1.08(+1.60%) |
Nov 17, 2015 | 67.62 | 67.95 | 67.42 | 67.47 | 936,406 | +0.09(+0.14%) |
Nov 16, 2015 | 66.92 | 67.41 | 66.85 | 67.37 | 791,269 | +0.06(+0.09%) |
Nov 13, 2015 | 67.50 | 67.77 | 67.01 | 67.31 | 910,110 | -1.02(-1.49%) |
Nov 12, 2015 | 68.11 | 68.80 | 68.00 | 68.33 | 1,301,427 | -0.17(-0.25%) |
Nov 11, 2015 | 68.19 | 68.70 | 68.04 | 68.50 | 2,184,722 | +0.90(+1.33%) |
Nov 10, 2015 | 67.05 | 67.70 | 66.92 | 67.61 | 1,387,595 | -0.47(-0.68%) |
Nov 09, 2015 | 68.27 | 68.31 | 67.50 | 68.07 | 1,082,002 | +0.04(+0.06%) |
Nov 06, 2015 | 68.00 | 68.18 | 67.41 | 68.03 | 1,825,069 | -1.00(-1.45%) |
Nov 05, 2015 | 69.40 | 69.55 | 69.00 | 69.03 | 1,458,421 | +0.71(+1.04%) |
Nov 04, 2015 | 69.01 | 69.02 | 68.16 | 68.32 | 1,419,979 | -0.94(-1.36%) |
Nov 03, 2015 | 68.99 | 69.67 | 68.95 | 69.26 | 1,446,608 | +0.33(+0.48%) |
Nov 02, 2015 | 68.79 | 69.00 | 68.64 | 68.94 | 902,231 | +0.98(+1.44%) |
Oct 30, 2015 | 67.54 | 68.49 | 67.49 | 67.96 | 1,149,911 | +0.51(+0.76%) |
Oct 29, 2015 | 66.95 | 67.50 | 66.89 | 67.45 | 536,889 | +0.08(+0.12%) |
Oct 28, 2015 | 67.33 | 68.00 | 66.83 | 67.37 | 1,282,271 | +0.85(+1.29%) |
Oct 27, 2015 | 67.08 | 67.36 | 66.37 | 66.52 | 1,758,585 | -0.29(-0.44%) |
Oct 26, 2015 | 66.72 | 67.02 | 66.61 | 66.81 | 891,189 | +0.05(+0.08%) |
Oct 23, 2015 | 66.74 | 67.05 | 66.32 | 66.76 | 1,087,242 | +0.26(+0.39%) |
Oct 22, 2015 | 66.25 | 66.91 | 66.16 | 66.50 | 1,215,487 | +0.73(+1.12%) |
Oct 21, 2015 | 66.05 | 66.29 | 65.69 | 65.77 | 1,571,930 | +0.61(+0.94%) |
Oct 20, 2015 | 65.28 | 65.55 | 64.89 | 65.15 | 1,388,647 | +0.60(+0.94%) |
Oct 19, 2015 | 65.07 | 65.11 | 64.18 | 64.55 | 967,519 | -0.50(-0.77%) |
Oct 16, 2015 | 64.67 | 65.05 | 64.53 | 65.05 | 1,094,361 | +1.07(+1.67%) |
Oct 15, 2015 | 63.59 | 64.09 | 63.47 | 63.98 | 1,820,143 | +1.14(+1.81%) |
Oct 14, 2015 | 62.88 | 63.03 | 62.47 | 62.84 | 1,072,368 | +0.41(+0.66%) |
Oct 13, 2015 | 59.10 | 63.13 | 62.29 | 62.43 | 4,003,041 | +3.32(+5.62%) |
Oct 12, 2015 | 58.91 | 59.46 | 58.89 | 59.10 | 1,523,620 | +0.06(+0.10%) |
Oct 09, 2015 | 59.16 | 59.36 | 58.78 | 59.04 | 1,006,936 | +0.71(+1.21%) |
Oct 08, 2015 | 57.73 | 58.39 | 57.56 | 58.33 | 1,120,671 | +0.15(+0.25%) |
Oct 07, 2015 | 57.94 | 58.37 | 57.56 | 58.19 | 1,008,743 | +0.06(+0.10%) |
Oct 06, 2015 | 57.93 | 58.41 | 57.87 | 58.13 | 1,161,198 | +0.56(+0.98%) |
Oct 05, 2015 | 57.24 | 57.68 | 57.19 | 57.56 | 795,697 | +0.75(+1.32%) |
Oct 02, 2015 | 55.92 | 56.83 | 55.51 | 56.81 | 1,397,459 | +1.42(+2.56%) |