Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 82.78 | 83.21 | 82.16 | 83.06 | 1,948,872 | +0.30(+0.37%) |
Aug 30, 2016 | 84.16 | 84.34 | 82.55 | 82.76 | 2,499,157 | -1.21(-1.44%) |
Aug 29, 2016 | 83.54 | 85.24 | 82.79 | 83.97 | 1,913,363 | +0.47(+0.56%) |
Aug 26, 2016 | 83.14 | 83.80 | 82.56 | 83.50 | 1,898,104 | +0.33(+0.40%) |
Aug 25, 2016 | 82.59 | 83.62 | 82.42 | 83.17 | 1,899,250 | +0.67(+0.81%) |
Aug 24, 2016 | 83.58 | 83.82 | 82.19 | 82.50 | 1,810,664 | -1.06(-1.27%) |
Aug 23, 2016 | 83.98 | 84.45 | 83.20 | 83.56 | 2,843,404 | +0.61(+0.73%) |
Aug 22, 2016 | 82.61 | 83.40 | 82.24 | 82.96 | 1,730,321 | +0.01(+0.01%) |
Aug 19, 2016 | 82.11 | 83.31 | 81.41 | 82.95 | 3,097,227 | +2.01(+2.49%) |
Aug 18, 2016 | 80.55 | 81.09 | 80.11 | 80.94 | 1,858,059 | +0.64(+0.80%) |
Aug 17, 2016 | 79.73 | 80.71 | 79.66 | 80.29 | 2,203,784 | +0.31(+0.39%) |
Aug 16, 2016 | 80.49 | 80.94 | 79.97 | 79.98 | 2,288,567 | -0.78(-0.97%) |
Aug 15, 2016 | 79.37 | 81.33 | 79.31 | 80.77 | 2,386,306 | +1.39(+1.75%) |
Aug 12, 2016 | 79.27 | 80.28 | 78.78 | 79.38 | 2,346,615 | +0.26(+0.33%) |
Aug 11, 2016 | 79.35 | 79.99 | 78.84 | 79.12 | 5,302,566 | -0.20(-0.25%) |
Aug 10, 2016 | 82.83 | 82.95 | 78.44 | 79.32 | 7,915,715 | -3.72(-4.48%) |
Aug 09, 2016 | 82.75 | 83.18 | 82.45 | 83.04 | 1,498,090 | +0.51(+0.61%) |
Aug 08, 2016 | 82.92 | 83.05 | 82.32 | 82.53 | 1,758,662 | -0.47(-0.57%) |
Aug 05, 2016 | 81.89 | 83.05 | 81.67 | 83.00 | 1,693,781 | +1.17(+1.44%) |
Aug 04, 2016 | 80.85 | 81.89 | 80.43 | 81.83 | 2,399,634 | +1.01(+1.26%) |
Aug 03, 2016 | 79.52 | 80.82 | 79.39 | 80.81 | 2,474,854 | +0.94(+1.18%) |
Aug 02, 2016 | 80.65 | 81.08 | 79.18 | 79.87 | 2,511,356 | -0.94(-1.17%) |
Aug 01, 2016 | 80.26 | 80.96 | 79.92 | 80.81 | 1,865,552 | +0.91(+1.14%) |
Jul 29, 2016 | 82.82 | 82.82 | 79.81 | 79.90 | 3,661,980 | -2.95(-3.56%) |
Jul 28, 2016 | 82.72 | 83.49 | 81.53 | 82.85 | 3,173,290 | +1.00(+1.22%) |
Jul 27, 2016 | 82.07 | 82.15 | 80.97 | 81.85 | 3,001,556 | +0.32(+0.39%) |
Jul 26, 2016 | 81.18 | 82.05 | 80.43 | 81.53 | 2,887,814 | +0.85(+1.06%) |
Jul 25, 2016 | 80.16 | 80.73 | 79.79 | 80.68 | 1,455,966 | +0.53(+0.66%) |
Jul 22, 2016 | 79.83 | 80.41 | 79.21 | 80.15 | 1,438,392 | +0.65(+0.82%) |
Jul 21, 2016 | 81.11 | 81.30 | 79.22 | 79.50 | 2,429,493 | -1.68(-2.07%) |
Jul 20, 2016 | 80.11 | 81.44 | 79.63 | 81.18 | 2,849,569 | +1.52(+1.91%) |
Jul 19, 2016 | 79.02 | 80.11 | 78.47 | 79.66 | 1,907,740 | +0.15(+0.19%) |
Jul 18, 2016 | 79.77 | 79.83 | 78.70 | 79.51 | 2,032,421 | +0.69(+0.88%) |
Jul 15, 2016 | 78.50 | 79.08 | 78.00 | 78.82 | 2,060,533 | +0.60(+0.76%) |
Jul 14, 2016 | 79.67 | 79.89 | 78.17 | 78.22 | 2,766,916 | -0.66(-0.83%) |
Jul 13, 2016 | 78.76 | 79.55 | 78.52 | 78.88 | 2,331,449 | +0.34(+0.43%) |
Jul 12, 2016 | 77.67 | 78.60 | 77.44 | 78.54 | 2,650,705 | +1.70(+2.21%) |
Jul 11, 2016 | 76.08 | 77.15 | 75.66 | 76.84 | 2,159,241 | +1.29(+1.71%) |
Jul 08, 2016 | 73.78 | 75.91 | 73.02 | 75.55 | 2,996,485 | +2.53(+3.46%) |
Jul 07, 2016 | 73.14 | 74.06 | 72.57 | 73.02 | 2,055,692 | +0.13(+0.18%) |
Jul 05, 2016 | 73.62 | 73.62 | 72.08 | 72.89 | 2,060,910 | -0.97(-1.31%) |
Jul 01, 2016 | 74.72 | 73.86 | 73.86 | 73.86 | 1,945,539 | -0.96(-1.28%) |
Jun 30, 2016 | 73.71 | 74.82 | 73.15 | 74.82 | 3,197,020 | +1.66(+2.26%) |
Jun 29, 2016 | 73.46 | 74.49 | 72.34 | 73.17 | 4,611,452 | +0.47(+0.65%) |
Jun 28, 2016 | 72.10 | 72.71 | 71.66 | 72.69 | 2,685,932 | +1.52(+2.14%) |
Jun 27, 2016 | 72.41 | 72.84 | 70.45 | 71.17 | 3,379,216 | -2.06(-2.82%) |
Jun 24, 2016 | 73.87 | 76.37 | 73.24 | 73.24 | 6,449,543 | -4.36(-5.62%) |
Jun 23, 2016 | 76.80 | 77.61 | 76.68 | 77.60 | 2,928,110 | +1.36(+1.79%) |
Jun 22, 2016 | 75.18 | 76.45 | 75.08 | 76.24 | 2,781,373 | +0.88(+1.17%) |
Jun 21, 2016 | 75.37 | 75.66 | 74.83 | 75.35 | 1,494,400 | +0.34(+0.45%) |
Jun 20, 2016 | 74.74 | 75.43 | 74.38 | 75.02 | 2,969,066 | +1.24(+1.68%) |
Jun 17, 2016 | 73.44 | 73.79 | 72.76 | 73.78 | 2,654,205 | +0.20(+0.27%) |
Jun 16, 2016 | 72.76 | 73.71 | 72.42 | 73.58 | 1,477,055 | +0.17(+0.23%) |
Jun 15, 2016 | 73.51 | 74.06 | 72.92 | 73.41 | 1,833,996 | +0.45(+0.62%) |
Jun 14, 2016 | 72.70 | 73.21 | 72.28 | 72.96 | 1,660,186 | -0.01(-0.01%) |
Jun 13, 2016 | 72.58 | 73.74 | 72.58 | 72.97 | 1,594,181 | -0.35(-0.47%) |
Jun 10, 2016 | 73.25 | 73.54 | 72.80 | 73.32 | 1,850,637 | -1.12(-1.51%) |
Jun 09, 2016 | 73.58 | 74.49 | 73.10 | 74.44 | 1,768,825 | +0.21(+0.29%) |
Jun 08, 2016 | 73.78 | 74.36 | 73.59 | 74.22 | 1,415,627 | +0.37(+0.51%) |
Jun 07, 2016 | 73.74 | 74.10 | 73.25 | 73.85 | 1,904,259 | +0.58(+0.79%) |
Jun 06, 2016 | 74.08 | 74.26 | 73.12 | 73.27 | 1,704,018 | -0.43(-0.58%) |
Jun 03, 2016 | 73.86 | 73.95 | 73.18 | 73.70 | 1,856,981 | -0.47(-0.63%) |
Jun 02, 2016 | 73.65 | 74.77 | 73.39 | 74.17 | 3,189,704 | +0.44(+0.60%) |
Jun 01, 2016 | 73.20 | 73.81 | 72.74 | 73.73 | 2,477,910 | +0.28(+0.39%) |
May 31, 2016 | 73.28 | 73.65 | 72.74 | 73.44 | 2,902,654 | -0.14(-0.19%) |
May 27, 2016 | 72.01 | 73.58 | 73.58 | 73.58 | 4,212,662 | +1.73(+2.41%) |
May 26, 2016 | 71.34 | 72.01 | 71.20 | 71.85 | 2,176,105 | +0.35(+0.50%) |
May 25, 2016 | 70.60 | 71.67 | 70.24 | 71.50 | 3,327,764 | +1.20(+1.70%) |
May 24, 2016 | 68.83 | 70.58 | 68.75 | 70.30 | 4,050,482 | +2.17(+3.19%) |
May 23, 2016 | 67.98 | 68.60 | 67.54 | 68.13 | 3,647,598 | +0.12(+0.18%) |
May 20, 2016 | 66.75 | 68.29 | 66.53 | 68.01 | 3,940,968 | +2.98(+4.58%) |
May 19, 2016 | 65.33 | 65.67 | 64.73 | 65.03 | 2,053,670 | -0.58(-0.88%) |
May 18, 2016 | 64.96 | 66.30 | 64.71 | 65.60 | 2,632,418 | +0.74(+1.13%) |
May 17, 2016 | 65.32 | 65.55 | 64.67 | 64.87 | 3,784,863 | -0.28(-0.44%) |
May 16, 2016 | 64.02 | 65.55 | 63.85 | 65.15 | 4,640,636 | -0.78(-1.18%) |
May 13, 2016 | 66.28 | 66.50 | 65.81 | 65.93 | 2,426,309 | -0.50(-0.75%) |
May 12, 2016 | 67.25 | 67.43 | 65.71 | 66.43 | 2,630,430 | -0.63(-0.94%) |
May 11, 2016 | 66.89 | 67.48 | 66.79 | 67.06 | 2,157,392 | -0.30(-0.45%) |
May 10, 2016 | 66.46 | 67.38 | 66.12 | 67.36 | 3,107,385 | +1.16(+1.76%) |
May 09, 2016 | 66.52 | 66.87 | 65.91 | 66.20 | 2,751,636 | -0.27(-0.40%) |
May 06, 2016 | 66.37 | 66.78 | 65.83 | 66.46 | 2,652,680 | -0.10(-0.15%) |
May 05, 2016 | 66.55 | 67.25 | 66.34 | 66.56 | 3,238,829 | +0.13(+0.20%) |
May 04, 2016 | 66.89 | 67.62 | 66.18 | 66.43 | 3,897,938 | -0.74(-1.10%) |
May 03, 2016 | 67.16 | 67.50 | 66.83 | 67.16 | 3,749,798 | -0.76(-1.12%) |
May 02, 2016 | 67.76 | 68.45 | 67.21 | 67.93 | 4,195,233 | +0.17(+0.25%) |
Apr 29, 2016 | 69.03 | 69.13 | 67.12 | 67.76 | 5,128,248 | -1.56(-2.25%) |
Apr 28, 2016 | 70.90 | 71.29 | 69.14 | 69.32 | 3,646,781 | -2.49(-3.47%) |
Apr 27, 2016 | 71.26 | 71.98 | 70.68 | 71.81 | 4,266,932 | +0.64(+0.90%) |
Apr 26, 2016 | 71.46 | 72.19 | 70.73 | 71.17 | 3,056,616 | +0.03(+0.04%) |
Apr 25, 2016 | 71.59 | 71.77 | 70.53 | 71.14 | 2,516,563 | -0.38(-0.53%) |
Apr 22, 2016 | 71.62 | 72.56 | 71.04 | 71.53 | 2,506,615 | -0.15(-0.21%) |
Apr 21, 2016 | 73.35 | 74.35 | 71.14 | 71.68 | 4,505,751 | -1.64(-2.24%) |
Apr 20, 2016 | 73.04 | 73.60 | 71.65 | 73.32 | 4,599,418 | -0.09(-0.12%) |
Apr 19, 2016 | 73.17 | 73.67 | 72.54 | 73.41 | 3,303,330 | +0.63(+0.87%) |
Apr 18, 2016 | 72.43 | 73.10 | 71.93 | 72.78 | 3,053,004 | +0.37(+0.51%) |
Apr 15, 2016 | 71.85 | 72.63 | 71.26 | 72.40 | 3,248,264 | +0.03(+0.04%) |
Apr 14, 2016 | 72.41 | 72.99 | 71.59 | 72.38 | 3,115,166 | -1.06(-1.45%) |
Apr 13, 2016 | 72.88 | 73.45 | 72.40 | 73.44 | 2,889,509 | +1.25(+1.73%) |
Apr 12, 2016 | 72.46 | 72.72 | 71.21 | 72.19 | 2,706,001 | +0.02(+0.02%) |
Apr 11, 2016 | 72.98 | 72.99 | 72.09 | 72.17 | 1,838,235 | +0.23(+0.32%) |
Apr 08, 2016 | 72.76 | 73.12 | 71.56 | 71.94 | 1,931,855 | -0.09(-0.12%) |
Apr 07, 2016 | 72.79 | 73.17 | 71.35 | 72.03 | 2,819,103 | -1.24(-1.69%) |
Apr 06, 2016 | 72.32 | 73.34 | 72.07 | 73.27 | 2,466,135 | +0.82(+1.14%) |
Apr 05, 2016 | 72.56 | 73.37 | 72.33 | 72.45 | 2,120,754 | -0.95(-1.29%) |
Apr 04, 2016 | 73.59 | 73.59 | 72.57 | 73.40 | 2,309,608 | -0.15(-0.20%) |
Apr 01, 2016 | 72.97 | 73.73 | 72.45 | 73.55 | 3,279,559 | +0.29(+0.40%) |
Mar 31, 2016 | 72.56 | 73.66 | 71.78 | 73.26 | 4,349,747 | +0.36(+0.50%) |
Mar 30, 2016 | 73.22 | 74.06 | 72.60 | 72.89 | 2,997,959 | +0.22(+0.31%) |
Mar 29, 2016 | 70.18 | 72.77 | 69.84 | 72.67 | 3,719,401 | +2.49(+3.55%) |
Mar 28, 2016 | 70.48 | 70.59 | 69.97 | 70.18 | 1,773,772 | +0.22(+0.32%) |
Mar 24, 2016 | 69.83 | 69.96 | 69.96 | 69.96 | 2,431,687 | -0.43(-0.60%) |
Mar 23, 2016 | 70.82 | 70.96 | 70.35 | 70.38 | 2,267,616 | -0.73(-1.02%) |
Mar 22, 2016 | 70.99 | 71.33 | 70.16 | 71.11 | 1,686,246 | +0.37(+0.53%) |
Mar 21, 2016 | 70.23 | 70.77 | 70.04 | 70.74 | 1,751,882 | +0.30(+0.43%) |
Mar 18, 2016 | 70.57 | 70.96 | 69.92 | 70.44 | 3,014,458 | +0.14(+0.20%) |
Mar 17, 2016 | 69.68 | 70.51 | 68.72 | 70.29 | 3,001,274 | +1.29(+1.86%) |
Mar 16, 2016 | 68.38 | 69.06 | 67.85 | 69.01 | 2,651,542 | +0.58(+0.84%) |
Mar 15, 2016 | 68.34 | 68.72 | 67.87 | 68.43 | 2,646,988 | +0.21(+0.31%) |
Mar 14, 2016 | 67.10 | 68.29 | 67.01 | 68.22 | 1,761,640 | +0.67(+0.98%) |
Mar 11, 2016 | 67.13 | 67.85 | 66.71 | 67.55 | 2,412,074 | +0.83(+1.25%) |
Mar 10, 2016 | 65.74 | 67.37 | 65.48 | 66.72 | 3,349,598 | +1.26(+1.92%) |
Mar 09, 2016 | 65.23 | 65.98 | 64.80 | 65.46 | 1,852,741 | +0.42(+0.64%) |
Mar 08, 2016 | 66.28 | 66.60 | 64.98 | 65.04 | 3,700,551 | -1.51(-2.27%) |
Mar 07, 2016 | 65.42 | 66.59 | 65.27 | 66.55 | 3,369,081 | +0.90(+1.36%) |
Mar 04, 2016 | 66.44 | 66.47 | 65.20 | 65.66 | 1,838,822 | -0.48(-0.72%) |
Mar 03, 2016 | 65.85 | 66.25 | 65.28 | 66.13 | 1,587,263 | +0.28(+0.43%) |
Mar 02, 2016 | 66.55 | 66.55 | 65.21 | 65.85 | 2,741,038 | -0.90(-1.35%) |
Mar 01, 2016 | 64.92 | 67.08 | 64.55 | 66.75 | 3,325,698 | +2.00(+3.10%) |
Feb 29, 2016 | 64.83 | 65.91 | 64.58 | 64.75 | 2,891,739 | -0.45(-0.69%) |
Feb 26, 2016 | 64.36 | 65.51 | 64.03 | 65.20 | 3,385,347 | +1.22(+1.91%) |
Feb 25, 2016 | 62.29 | 64.00 | 62.28 | 63.98 | 3,325,631 | +1.72(+2.77%) |
Feb 24, 2016 | 60.74 | 62.30 | 60.23 | 62.25 | 2,250,654 | +1.10(+1.81%) |
Feb 23, 2016 | 61.58 | 62.14 | 60.90 | 61.15 | 2,210,843 | -0.98(-1.58%) |
Feb 22, 2016 | 62.00 | 63.12 | 61.38 | 62.13 | 4,130,429 | +0.50(+0.82%) |
Feb 19, 2016 | 61.41 | 63.09 | 61.28 | 61.63 | 4,655,899 | +1.77(+2.95%) |
Feb 18, 2016 | 61.44 | 61.44 | 59.83 | 59.86 | 2,953,964 | -1.31(-2.14%) |
Feb 17, 2016 | 60.17 | 61.23 | 59.88 | 61.17 | 3,662,055 | +1.48(+2.47%) |
Feb 16, 2016 | 59.01 | 60.48 | 58.88 | 59.69 | 3,176,186 | +1.35(+2.32%) |
Feb 12, 2016 | 57.33 | 58.34 | 58.34 | 58.34 | 2,319,838 | +1.63(+2.87%) |
Feb 11, 2016 | 56.90 | 57.72 | 55.74 | 56.72 | 4,500,550 | -1.12(-1.94%) |
Feb 10, 2016 | 58.30 | 58.90 | 57.50 | 57.84 | 3,747,729 | -0.09(-0.15%) |
Feb 09, 2016 | 57.48 | 58.65 | 56.70 | 57.93 | 3,343,602 | -0.44(-0.76%) |
Feb 08, 2016 | 60.06 | 60.39 | 57.41 | 58.37 | 2,836,509 | -2.55(-4.19%) |
Feb 05, 2016 | 62.59 | 62.87 | 60.10 | 60.92 | 3,371,684 | -2.21(-3.50%) |
Feb 04, 2016 | 63.03 | 63.65 | 62.33 | 63.13 | 2,497,534 | +0.05(+0.08%) |
Feb 03, 2016 | 63.01 | 63.42 | 61.24 | 63.08 | 3,758,743 | +0.76(+1.22%) |
Feb 02, 2016 | 63.24 | 63.81 | 61.94 | 62.32 | 3,917,341 | -1.83(-2.85%) |
Feb 01, 2016 | 62.89 | 64.75 | 62.77 | 64.14 | 3,081,732 | +0.73(+1.16%) |
Jan 29, 2016 | 61.86 | 63.99 | 61.86 | 63.41 | 4,434,704 | +2.07(+3.37%) |
Jan 28, 2016 | 60.51 | 62.71 | 60.19 | 61.34 | 4,794,734 | +1.72(+2.89%) |
Jan 27, 2016 | 60.77 | 61.12 | 59.39 | 59.62 | 2,670,215 | -1.10(-1.80%) |
Jan 26, 2016 | 60.12 | 60.88 | 59.58 | 60.72 | 2,031,571 | +0.65(+1.09%) |
Jan 25, 2016 | 61.10 | 61.10 | 59.91 | 60.06 | 2,930,581 | -0.64(-1.05%) |
Jan 22, 2016 | 61.43 | 62.24 | 60.21 | 60.70 | 2,588,014 | +0.53(+0.88%) |
Jan 21, 2016 | 61.79 | 61.87 | 59.69 | 60.17 | 4,455,721 | -1.28(-2.08%) |
Jan 20, 2016 | 59.54 | 62.15 | 59.20 | 61.45 | 5,035,926 | +1.86(+3.13%) |
Jan 19, 2016 | 61.01 | 61.57 | 59.15 | 59.59 | 3,296,627 | -0.44(-0.74%) |
Jan 15, 2016 | 61.17 | 60.03 | 60.03 | 60.03 | 6,910,155 | -3.52(-5.55%) |
Jan 14, 2016 | 61.64 | 64.34 | 60.84 | 63.55 | 5,217,899 | +2.53(+4.15%) |
Jan 13, 2016 | 63.25 | 63.86 | 60.78 | 61.02 | 3,540,082 | -2.08(-3.30%) |
Jan 12, 2016 | 64.06 | 64.44 | 62.12 | 63.10 | 2,841,051 | +0.43(+0.69%) |
Jan 11, 2016 | 62.83 | 63.04 | 61.54 | 62.67 | 3,378,659 | +0.42(+0.67%) |
Jan 08, 2016 | 63.93 | 64.09 | 61.33 | 62.25 | 5,361,799 | -1.09(-1.72%) |
Jan 07, 2016 | 63.69 | 64.94 | 63.12 | 63.34 | 3,905,687 | -1.63(-2.51%) |
Jan 06, 2016 | 67.57 | 68.10 | 64.06 | 64.98 | 5,213,048 | -4.05(-5.87%) |
Jan 05, 2016 | 69.04 | 69.38 | 68.06 | 69.03 | 2,164,443 | +0.37(+0.54%) |
Jan 04, 2016 | 68.69 | 69.08 | 67.86 | 68.66 | 2,987,748 | -1.49(-2.13%) |
Dec 31, 2015 | 70.76 | 70.15 | 70.15 | 70.15 | 1,220,431 | -0.66(-0.94%) |
Dec 30, 2015 | 71.33 | 71.75 | 70.46 | 70.81 | 978,497 | -0.51(-0.72%) |
Dec 29, 2015 | 71.11 | 71.80 | 70.46 | 71.33 | 1,515,422 | +0.64(+0.90%) |
Dec 28, 2015 | 70.81 | 70.81 | 69.72 | 70.69 | 1,228,794 | -0.32(-0.45%) |
Dec 24, 2015 | 70.85 | 71.01 | 71.01 | 71.01 | 485,002 | -0.03(-0.04%) |
Dec 23, 2015 | 71.16 | 71.41 | 70.72 | 71.03 | 1,178,086 | +0.20(+0.29%) |
Dec 22, 2015 | 70.21 | 70.88 | 69.11 | 70.83 | 1,682,634 | +1.27(+1.83%) |
Dec 21, 2015 | 68.86 | 69.61 | 68.15 | 69.56 | 1,841,552 | +1.51(+2.22%) |
Dec 18, 2015 | 68.91 | 69.20 | 67.92 | 68.05 | 3,860,041 | -1.47(-2.11%) |
Dec 17, 2015 | 71.10 | 71.36 | 69.48 | 69.52 | 1,739,756 | -1.37(-1.93%) |
Dec 16, 2015 | 71.09 | 71.39 | 69.14 | 70.88 | 2,068,569 | +0.28(+0.40%) |
Dec 15, 2015 | 69.73 | 71.24 | 69.34 | 70.60 | 2,671,356 | +2.09(+3.06%) |
Dec 14, 2015 | 69.85 | 70.12 | 67.72 | 68.51 | 2,209,750 | -1.17(-1.69%) |
Dec 11, 2015 | 69.82 | 70.37 | 69.37 | 69.68 | 2,464,888 | -1.01(-1.42%) |
Dec 10, 2015 | 69.54 | 71.26 | 68.98 | 70.69 | 2,632,343 | +1.51(+2.18%) |
Dec 09, 2015 | 70.86 | 71.02 | 68.73 | 69.18 | 2,709,166 | -1.84(-2.59%) |
Dec 08, 2015 | 69.82 | 71.27 | 68.32 | 71.02 | 5,098,251 | +2.22(+3.22%) |
Dec 07, 2015 | 68.52 | 69.34 | 67.97 | 68.80 | 2,005,248 | +0.45(+0.66%) |
Dec 04, 2015 | 67.46 | 68.67 | 67.23 | 68.35 | 2,589,862 | +1.09(+1.62%) |
Dec 03, 2015 | 69.85 | 70.15 | 67.00 | 67.26 | 2,629,554 | -1.94(-2.81%) |
Dec 02, 2015 | 69.72 | 70.31 | 69.11 | 69.20 | 2,342,886 | -0.83(-1.18%) |
Dec 01, 2015 | 68.89 | 70.05 | 68.82 | 70.03 | 2,367,121 | +1.22(+1.78%) |
Nov 30, 2015 | 68.72 | 69.08 | 68.00 | 68.81 | 1,788,113 | +0.50(+0.73%) |
Nov 27, 2015 | 68.15 | 68.61 | 67.80 | 68.31 | 525,128 | +0.31(+0.45%) |
Nov 25, 2015 | 67.98 | 68.00 | 68.00 | 68.00 | 1,240,733 | -0.01(-0.01%) |
Nov 24, 2015 | 67.70 | 68.36 | 67.29 | 68.01 | 1,650,545 | +0.26(+0.39%) |
Nov 23, 2015 | 68.89 | 69.10 | 67.58 | 67.74 | 1,999,665 | -1.22(-1.77%) |
Nov 20, 2015 | 69.03 | 69.55 | 68.56 | 68.97 | 1,828,507 | +0.40(+0.59%) |
Nov 19, 2015 | 68.97 | 69.22 | 68.21 | 68.56 | 2,416,256 | -0.45(-0.65%) |
Nov 18, 2015 | 68.22 | 69.11 | 67.91 | 69.01 | 1,730,006 | +0.59(+0.86%) |
Nov 17, 2015 | 68.11 | 69.22 | 67.73 | 68.42 | 2,243,896 | +0.31(+0.45%) |
Nov 16, 2015 | 66.27 | 68.19 | 66.00 | 68.11 | 2,333,062 | +1.62(+2.43%) |
Nov 13, 2015 | 66.72 | 67.34 | 66.42 | 66.49 | 3,351,996 | +0.11(+0.17%) |
Nov 12, 2015 | 66.93 | 67.31 | 66.00 | 66.38 | 2,225,525 | -1.21(-1.80%) |
Nov 11, 2015 | 67.37 | 68.24 | 66.81 | 67.59 | 1,635,319 | +0.35(+0.52%) |
Nov 10, 2015 | 67.49 | 68.12 | 66.88 | 67.24 | 2,467,388 | -0.51(-0.75%) |
Nov 09, 2015 | 67.43 | 67.92 | 66.90 | 67.75 | 2,809,806 | +0.09(+0.13%) |
Nov 06, 2015 | 67.81 | 68.16 | 66.70 | 67.66 | 2,684,759 | -0.15(-0.22%) |
Nov 05, 2015 | 67.95 | 68.62 | 66.73 | 67.81 | 3,610,989 | +0.05(+0.08%) |
Nov 04, 2015 | 67.60 | 67.76 | 66.70 | 67.76 | 3,003,852 | +0.59(+0.88%) |
Nov 03, 2015 | 67.41 | 67.47 | 66.44 | 67.17 | 3,216,869 | -0.23(-0.34%) |
Nov 02, 2015 | 67.59 | 67.81 | 66.80 | 67.40 | 3,055,456 | +0.01(+0.01%) |
Oct 30, 2015 | 66.73 | 67.58 | 66.20 | 67.39 | 2,557,638 | +0.66(+0.99%) |
Oct 29, 2015 | 66.00 | 66.86 | 65.71 | 66.73 | 2,712,649 | +0.09(+0.13%) |
Oct 28, 2015 | 66.59 | 67.04 | 65.30 | 66.64 | 4,254,020 | +0.56(+0.85%) |
Oct 27, 2015 | 65.79 | 66.43 | 65.66 | 66.08 | 3,598,790 | +0.03(+0.04%) |
Oct 26, 2015 | 65.21 | 66.07 | 64.62 | 66.05 | 3,999,858 | +0.44(+0.67%) |
Oct 23, 2015 | 65.16 | 65.96 | 64.07 | 65.61 | 6,276,837 | +1.72(+2.70%) |
Oct 22, 2015 | 62.99 | 65.48 | 62.48 | 63.89 | 8,161,762 | +1.60(+2.57%) |
Oct 21, 2015 | 63.79 | 68.07 | 62.03 | 62.29 | 21,260,936 | +0.67(+1.09%) |
Oct 20, 2015 | 58.58 | 63.34 | 58.51 | 61.62 | 6,233,536 | +2.10(+3.53%) |
Oct 19, 2015 | 59.68 | 60.74 | 59.06 | 59.52 | 1,717,136 | -0.56(-0.94%) |
Oct 16, 2015 | 59.38 | 60.16 | 58.56 | 60.08 | 2,495,628 | +0.72(+1.22%) |
Oct 15, 2015 | 59.61 | 60.18 | 58.09 | 59.36 | 2,761,044 | +0.15(+0.25%) |
Oct 14, 2015 | 56.82 | 60.07 | 56.41 | 59.21 | 4,108,002 | +2.34(+4.12%) |
Oct 13, 2015 | 57.89 | 58.41 | 56.82 | 56.87 | 1,930,399 | -1.63(-2.78%) |
Oct 12, 2015 | 58.47 | 59.02 | 58.16 | 58.49 | 896,447 | +0.01(+0.02%) |
Oct 09, 2015 | 58.86 | 59.38 | 58.33 | 58.49 | 1,342,056 | -0.74(-1.25%) |
Oct 08, 2015 | 57.99 | 59.27 | 57.57 | 59.22 | 1,588,743 | +0.66(+1.13%) |
Oct 07, 2015 | 58.06 | 59.05 | 57.28 | 58.56 | 2,863,770 | +1.15(+2.01%) |
Oct 06, 2015 | 57.21 | 57.67 | 56.54 | 57.41 | 2,465,160 | -0.15(-0.26%) |
Oct 05, 2015 | 56.60 | 58.10 | 56.50 | 57.56 | 2,945,155 | -0.23(-0.40%) |
Oct 02, 2015 | 55.73 | 57.82 | 55.63 | 57.79 | 2,628,094 | +1.09(+1.92%) |
Oct 01, 2015 | 57.44 | 58.62 | 55.63 | 56.70 | 3,612,850 | -0.78(-1.36%) |
Sep 30, 2015 | 55.99 | 57.64 | 55.98 | 57.48 | 2,930,269 | +2.17(+3.93%) |
Sep 29, 2015 | 54.60 | 55.88 | 54.24 | 55.31 | 3,561,958 | +0.96(+1.76%) |
Sep 28, 2015 | 55.20 | 55.59 | 54.35 | 54.35 | 2,742,487 | -1.15(-2.08%) |
Sep 25, 2015 | 56.92 | 57.35 | 55.05 | 55.50 | 3,803,801 | -0.27(-0.49%) |
Sep 24, 2015 | 55.51 | 56.22 | 53.85 | 55.78 | 4,951,765 | -0.26(-0.47%) |
Sep 23, 2015 | 57.67 | 57.91 | 55.98 | 56.04 | 3,767,939 | -1.72(-2.97%) |
Sep 22, 2015 | 58.78 | 58.98 | 57.34 | 57.76 | 4,599,583 | -2.14(-3.57%) |
Sep 21, 2015 | 62.94 | 62.94 | 59.33 | 59.89 | 4,093,731 | -2.77(-4.42%) |
Sep 18, 2015 | 62.99 | 63.76 | 62.41 | 62.67 | 2,245,137 | -1.25(-1.95%) |
Sep 17, 2015 | 65.23 | 65.23 | 63.74 | 63.91 | 1,977,858 | -1.87(-2.84%) |
Sep 16, 2015 | 65.10 | 65.92 | 64.75 | 65.78 | 1,292,361 | +0.65(+1.00%) |
Sep 15, 2015 | 64.18 | 65.38 | 63.50 | 65.13 | 1,664,058 | +1.34(+2.10%) |
Sep 14, 2015 | 63.50 | 63.95 | 63.23 | 63.79 | 2,062,151 | +0.59(+0.93%) |
Sep 11, 2015 | 62.40 | 63.26 | 61.86 | 63.20 | 1,731,755 | -0.06(-0.10%) |
Sep 10, 2015 | 62.08 | 64.17 | 61.97 | 63.26 | 2,034,700 | +1.15(+1.86%) |
Sep 09, 2015 | 64.27 | 64.86 | 61.98 | 62.11 | 2,175,486 | -1.80(-2.81%) |
Sep 08, 2015 | 62.64 | 64.17 | 62.64 | 63.91 | 2,080,729 | +2.53(+4.13%) |
Sep 04, 2015 | 61.82 | 61.37 | 61.37 | 61.37 | 2,137,329 | -1.50(-2.38%) |
Sep 03, 2015 | 63.10 | 63.76 | 62.46 | 62.87 | 1,805,967 | +0.57(+0.91%) |
Sep 02, 2015 | 62.18 | 62.32 | 61.01 | 62.30 | 1,379,715 | +1.35(+2.21%) |