Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 62.96 | 63.28 | 62.54 | 62.89 | 6,515,656 | +0.21(+0.34%) |
Sep 29, 2016 | 62.78 | 63.60 | 62.57 | 62.68 | 3,406,345 | -0.26(-0.42%) |
Sep 28, 2016 | 62.62 | 63.00 | 62.30 | 62.94 | 4,923,502 | +0.31(+0.49%) |
Sep 27, 2016 | 62.77 | 63.44 | 62.54 | 62.63 | 5,212,688 | -0.09(-0.15%) |
Sep 26, 2016 | 64.64 | 64.67 | 62.59 | 62.72 | 5,421,120 | -1.20(-1.88%) |
Sep 23, 2016 | 64.79 | 64.86 | 63.61 | 63.93 | 12,761,922 | -1.22(-1.88%) |
Sep 22, 2016 | 65.89 | 66.07 | 64.93 | 65.15 | 18,800,926 | -0.36(-0.56%) |
Sep 21, 2016 | 65.20 | 65.70 | 64.68 | 65.52 | 17,044,722 | +0.47(+0.72%) |
Sep 20, 2016 | 64.09 | 66.03 | 63.86 | 65.05 | 12,267,985 | +1.49(+2.34%) |
Sep 19, 2016 | 64.17 | 64.53 | 63.20 | 63.56 | 1,930,042 | -0.33(-0.51%) |
Sep 16, 2016 | 64.24 | 64.29 | 63.36 | 63.89 | 3,516,958 | -0.56(-0.87%) |
Sep 15, 2016 | 63.72 | 64.64 | 63.37 | 64.45 | 3,528,165 | +0.74(+1.17%) |
Sep 14, 2016 | 63.44 | 64.32 | 62.73 | 63.70 | 4,650,979 | +0.07(+0.12%) |
Sep 13, 2016 | 63.44 | 64.22 | 63.12 | 63.63 | 4,511,406 | -0.38(-0.60%) |
Sep 12, 2016 | 62.03 | 64.13 | 61.89 | 64.01 | 3,390,083 | +1.54(+2.47%) |
Sep 09, 2016 | 65.12 | 65.25 | 62.36 | 62.46 | 4,174,909 | -2.67(-4.10%) |
Sep 08, 2016 | 65.58 | 65.58 | 64.99 | 65.13 | 2,021,971 | -0.34(-0.53%) |
Sep 07, 2016 | 65.52 | 65.66 | 65.12 | 65.48 | 1,915,691 | +0.29(+0.44%) |
Sep 06, 2016 | 65.96 | 66.13 | 65.07 | 65.19 | 2,435,638 | -0.81(-1.23%) |
Sep 02, 2016 | 66.40 | 66.00 | 66.00 | 66.00 | 2,761,569 | -0.16(-0.24%) |
Sep 01, 2016 | 66.41 | 66.92 | 65.92 | 66.16 | 3,382,296 | -0.19(-0.28%) |
Aug 31, 2016 | 67.13 | 67.43 | 66.33 | 66.34 | 2,513,039 | -0.93(-1.38%) |
Aug 30, 2016 | 68.12 | 68.13 | 67.14 | 67.27 | 2,501,592 | -0.70(-1.03%) |
Aug 29, 2016 | 67.78 | 68.66 | 67.78 | 67.97 | 2,104,825 | +0.26(+0.38%) |
Aug 26, 2016 | 68.18 | 68.45 | 67.48 | 67.71 | 2,440,992 | -0.21(-0.31%) |
Aug 25, 2016 | 67.38 | 68.00 | 67.25 | 67.92 | 3,240,378 | +0.51(+0.76%) |
Aug 24, 2016 | 67.87 | 68.15 | 67.27 | 67.41 | 1,569,613 | -0.60(-0.89%) |
Aug 23, 2016 | 68.30 | 68.31 | 67.88 | 68.02 | 1,865,584 | +0.11(+0.16%) |
Aug 22, 2016 | 68.51 | 68.74 | 67.54 | 67.91 | 5,094,005 | -0.89(-1.30%) |
Aug 19, 2016 | 67.55 | 68.82 | 67.28 | 68.80 | 2,530,688 | +0.94(+1.38%) |
Aug 18, 2016 | 67.85 | 68.14 | 67.26 | 67.86 | 1,143,054 | -0.05(-0.07%) |
Aug 17, 2016 | 67.83 | 67.96 | 67.23 | 67.91 | 1,841,394 | +0.21(+0.32%) |
Aug 16, 2016 | 67.84 | 68.00 | 67.36 | 67.69 | 2,622,733 | -0.09(-0.14%) |
Aug 15, 2016 | 67.05 | 68.03 | 66.98 | 67.78 | 2,183,163 | +0.87(+1.31%) |
Aug 12, 2016 | 66.41 | 67.48 | 66.32 | 66.91 | 1,918,915 | -0.15(-0.22%) |
Aug 11, 2016 | 66.95 | 67.29 | 66.63 | 67.06 | 1,451,604 | +0.22(+0.33%) |
Aug 10, 2016 | 66.99 | 67.46 | 66.52 | 66.84 | 2,518,274 | +0.01(+0.01%) |
Aug 09, 2016 | 67.55 | 67.88 | 66.72 | 66.83 | 2,838,176 | -0.64(-0.95%) |
Aug 08, 2016 | 67.89 | 68.11 | 67.25 | 67.47 | 4,066,912 | -0.16(-0.23%) |
Aug 05, 2016 | 67.61 | 68.03 | 67.25 | 67.63 | 1,985,085 | +0.46(+0.69%) |
Aug 04, 2016 | 66.31 | 67.19 | 65.67 | 67.16 | 2,122,952 | +0.84(+1.26%) |
Aug 03, 2016 | 65.52 | 66.41 | 65.25 | 66.32 | 3,106,146 | +0.67(+1.02%) |
Aug 02, 2016 | 66.21 | 66.23 | 64.80 | 65.65 | 2,703,808 | -0.56(-0.84%) |
Aug 01, 2016 | 66.49 | 66.72 | 65.79 | 66.21 | 2,403,782 | -0.47(-0.71%) |
Jul 29, 2016 | 66.33 | 66.83 | 65.93 | 66.69 | 2,589,329 | +0.16(+0.24%) |
Jul 28, 2016 | 64.66 | 66.63 | 64.18 | 66.53 | 3,928,063 | +0.92(+1.40%) |
Jul 27, 2016 | 66.08 | 66.20 | 64.85 | 65.61 | 4,311,633 | -1.05(-1.58%) |
Jul 26, 2016 | 66.14 | 66.71 | 65.76 | 66.66 | 2,722,048 | +0.43(+0.65%) |
Jul 25, 2016 | 65.96 | 66.36 | 65.72 | 66.23 | 3,000,015 | +0.20(+0.31%) |
Jul 22, 2016 | 65.39 | 66.15 | 65.15 | 66.03 | 1,976,410 | +0.57(+0.87%) |
Jul 21, 2016 | 64.75 | 65.54 | 64.60 | 65.46 | 2,773,180 | +0.47(+0.73%) |
Jul 20, 2016 | 65.30 | 65.51 | 64.86 | 64.99 | 2,060,260 | -0.26(-0.40%) |
Jul 19, 2016 | 65.01 | 65.26 | 64.54 | 65.25 | 3,290,999 | -0.22(-0.34%) |
Jul 18, 2016 | 65.28 | 65.81 | 65.10 | 65.47 | 2,216,724 | +0.18(+0.27%) |
Jul 15, 2016 | 65.50 | 65.63 | 64.44 | 65.29 | 1,976,650 | -0.23(-0.35%) |
Jul 14, 2016 | 65.94 | 66.04 | 65.42 | 65.52 | 2,445,490 | +0.31(+0.47%) |
Jul 13, 2016 | 66.53 | 66.55 | 64.72 | 65.22 | 3,670,474 | -1.06(-1.60%) |
Jul 12, 2016 | 65.54 | 66.50 | 65.52 | 66.28 | 4,204,677 | +1.06(+1.63%) |
Jul 11, 2016 | 64.97 | 65.36 | 64.75 | 65.22 | 3,529,875 | +0.25(+0.39%) |
Jul 08, 2016 | 64.17 | 65.14 | 63.58 | 64.97 | 3,964,021 | +1.39(+2.18%) |
Jul 07, 2016 | 63.23 | 63.91 | 62.69 | 63.58 | 3,137,863 | +1.18(+1.89%) |
Jul 05, 2016 | 63.10 | 63.20 | 62.09 | 62.40 | 3,326,369 | -0.65(-1.03%) |
Jul 01, 2016 | 61.75 | 63.05 | 63.05 | 63.05 | 3,592,136 | +1.24(+2.00%) |
Jun 30, 2016 | 61.09 | 62.08 | 60.34 | 61.81 | 4,655,018 | +1.45(+2.40%) |
Jun 29, 2016 | 58.77 | 60.77 | 58.75 | 60.36 | 4,515,680 | +2.15(+3.69%) |
Jun 28, 2016 | 57.82 | 58.34 | 57.34 | 58.21 | 4,318,423 | +1.28(+2.25%) |
Jun 27, 2016 | 58.88 | 59.35 | 56.61 | 56.93 | 6,985,985 | -2.51(-4.22%) |
Jun 24, 2016 | 61.72 | 62.63 | 59.38 | 59.44 | 6,649,225 | -4.69(-7.31%) |
Jun 23, 2016 | 63.61 | 64.17 | 63.28 | 64.13 | 2,658,528 | +1.12(+1.77%) |
Jun 22, 2016 | 63.14 | 63.63 | 62.71 | 63.01 | 3,862,176 | +0.04(+0.06%) |
Jun 21, 2016 | 62.99 | 63.09 | 62.44 | 62.98 | 2,611,815 | -0.12(-0.19%) |
Jun 20, 2016 | 62.46 | 63.67 | 62.37 | 63.10 | 3,323,309 | +1.27(+2.06%) |
Jun 17, 2016 | 61.00 | 61.93 | 60.93 | 61.82 | 3,472,227 | +0.82(+1.34%) |
Jun 16, 2016 | 60.90 | 61.14 | 59.84 | 61.00 | 2,946,414 | -0.12(-0.20%) |
Jun 15, 2016 | 60.88 | 62.06 | 60.84 | 61.13 | 3,154,376 | +0.32(+0.52%) |
Jun 14, 2016 | 61.02 | 61.38 | 60.43 | 60.81 | 3,611,699 | -0.54(-0.88%) |
Jun 13, 2016 | 61.71 | 62.32 | 61.33 | 61.35 | 3,088,540 | -0.49(-0.80%) |
Jun 10, 2016 | 61.78 | 62.03 | 61.45 | 61.84 | 2,744,977 | -0.68(-1.09%) |
Jun 09, 2016 | 62.45 | 62.71 | 62.01 | 62.52 | 2,743,570 | -0.32(-0.50%) |
Jun 08, 2016 | 62.76 | 63.13 | 61.68 | 62.84 | 3,755,940 | +0.23(+0.37%) |
Jun 07, 2016 | 63.31 | 63.39 | 62.51 | 62.60 | 2,475,913 | -0.50(-0.80%) |
Jun 06, 2016 | 63.28 | 63.48 | 62.82 | 63.11 | 1,965,334 | -0.17(-0.26%) |
Jun 03, 2016 | 63.13 | 63.62 | 62.32 | 63.27 | 3,120,538 | -0.46(-0.72%) |
Jun 02, 2016 | 62.12 | 64.00 | 61.97 | 63.73 | 4,171,156 | +1.27(+2.04%) |
Jun 01, 2016 | 61.59 | 62.59 | 61.08 | 62.46 | 4,192,637 | +1.03(+1.68%) |
May 31, 2016 | 61.70 | 61.86 | 61.30 | 61.42 | 2,551,986 | -0.25(-0.41%) |
May 27, 2016 | 61.16 | 61.67 | 61.67 | 61.67 | 1,740,912 | +0.70(+1.14%) |
May 26, 2016 | 61.55 | 61.56 | 60.80 | 60.98 | 2,177,717 | -0.60(-0.97%) |
May 25, 2016 | 60.80 | 61.70 | 60.60 | 61.57 | 2,957,340 | +0.77(+1.27%) |
May 24, 2016 | 60.61 | 61.02 | 60.33 | 60.80 | 2,442,471 | +0.47(+0.79%) |
May 23, 2016 | 60.47 | 60.57 | 59.98 | 60.33 | 2,152,348 | -0.11(-0.18%) |
May 20, 2016 | 60.25 | 60.80 | 60.18 | 60.44 | 3,234,361 | +0.01(+0.02%) |
May 19, 2016 | 60.59 | 60.69 | 59.63 | 60.43 | 3,798,619 | -0.69(-1.13%) |
May 18, 2016 | 62.32 | 62.57 | 60.57 | 61.12 | 4,890,567 | -1.16(-1.86%) |
May 17, 2016 | 62.70 | 63.34 | 62.05 | 62.27 | 2,944,149 | -0.42(-0.67%) |
May 16, 2016 | 61.93 | 63.11 | 61.70 | 62.70 | 2,859,985 | +0.77(+1.24%) |
May 13, 2016 | 62.70 | 63.38 | 61.40 | 61.93 | 4,117,074 | -1.01(-1.60%) |
May 12, 2016 | 64.20 | 64.34 | 62.45 | 62.94 | 2,780,456 | -0.88(-1.38%) |
May 11, 2016 | 65.11 | 65.11 | 63.66 | 63.82 | 2,873,160 | -1.43(-2.19%) |
May 10, 2016 | 64.07 | 65.24 | 63.57 | 65.24 | 6,735,502 | +1.23(+1.92%) |
May 09, 2016 | 64.26 | 64.39 | 63.60 | 64.01 | 2,506,465 | -0.08(-0.13%) |
May 06, 2016 | 63.90 | 64.33 | 63.29 | 64.09 | 2,022,040 | -0.05(-0.07%) |
May 05, 2016 | 64.31 | 64.66 | 63.93 | 64.14 | 3,302,964 | +0.04(+0.06%) |
May 04, 2016 | 64.32 | 64.65 | 63.69 | 64.10 | 4,679,701 | -0.81(-1.24%) |
May 03, 2016 | 64.49 | 65.18 | 64.01 | 64.91 | 5,044,460 | +0.06(+0.09%) |
May 02, 2016 | 65.12 | 65.25 | 64.39 | 64.85 | 4,941,669 | -0.05(-0.07%) |
Apr 29, 2016 | 63.87 | 65.21 | 63.56 | 64.90 | 7,004,519 | +0.79(+1.23%) |
Apr 28, 2016 | 62.62 | 65.51 | 62.56 | 64.11 | 7,798,638 | +0.52(+0.82%) |
Apr 27, 2016 | 62.08 | 63.80 | 62.05 | 63.59 | 6,717,527 | +1.56(+2.51%) |
Apr 26, 2016 | 62.41 | 62.51 | 61.57 | 62.04 | 4,801,145 | +0.02(+0.03%) |
Apr 25, 2016 | 61.81 | 62.11 | 61.49 | 62.02 | 3,719,254 | +0.41(+0.66%) |
Apr 22, 2016 | 63.18 | 63.26 | 60.70 | 61.61 | 5,805,719 | -1.56(-2.48%) |
Apr 21, 2016 | 62.71 | 64.12 | 62.71 | 63.18 | 4,835,262 | +0.34(+0.55%) |
Apr 20, 2016 | 62.21 | 63.33 | 61.92 | 62.83 | 5,514,749 | +0.05(+0.07%) |
Apr 19, 2016 | 62.61 | 63.73 | 62.39 | 62.79 | 5,875,929 | +0.25(+0.40%) |
Apr 18, 2016 | 62.77 | 62.79 | 61.74 | 62.54 | 5,391,926 | -0.35(-0.56%) |
Apr 15, 2016 | 62.86 | 63.50 | 62.75 | 62.89 | 4,773,799 | +0.07(+0.12%) |
Apr 14, 2016 | 62.64 | 63.10 | 62.28 | 62.82 | 4,670,083 | +0.19(+0.31%) |
Apr 13, 2016 | 62.85 | 62.95 | 62.39 | 62.62 | 3,749,310 | +0.27(+0.43%) |
Apr 12, 2016 | 62.16 | 62.57 | 61.95 | 62.35 | 3,655,273 | +0.20(+0.33%) |
Apr 11, 2016 | 61.81 | 63.03 | 61.72 | 62.15 | 7,034,670 | +0.51(+0.83%) |
Apr 08, 2016 | 61.11 | 61.69 | 60.87 | 61.64 | 10,122,081 | +0.96(+1.59%) |
Apr 07, 2016 | 61.01 | 61.14 | 60.28 | 60.68 | 4,565,079 | -0.56(-0.92%) |
Apr 06, 2016 | 61.18 | 61.40 | 60.59 | 61.24 | 3,789,562 | +0.28(+0.46%) |
Apr 05, 2016 | 61.00 | 61.20 | 60.43 | 60.96 | 6,248,275 | -0.48(-0.78%) |
Apr 04, 2016 | 62.16 | 62.37 | 61.26 | 61.45 | 5,970,795 | -0.71(-1.15%) |
Apr 01, 2016 | 62.48 | 63.03 | 61.57 | 62.16 | 19,632,922 | -3.75(-5.69%) |
Mar 31, 2016 | 66.29 | 66.50 | 65.76 | 65.91 | 4,977,032 | -0.34(-0.52%) |
Mar 30, 2016 | 66.11 | 66.45 | 65.21 | 66.25 | 2,551,682 | +0.79(+1.20%) |
Mar 29, 2016 | 65.72 | 66.16 | 65.43 | 65.46 | 5,085,547 | -0.59(-0.90%) |
Mar 28, 2016 | 64.91 | 66.52 | 64.82 | 66.06 | 7,378,010 | +2.50(+3.93%) |
Mar 24, 2016 | 63.91 | 63.56 | 63.56 | 63.56 | 6,074,270 | -0.89(-1.38%) |
Mar 23, 2016 | 65.33 | 65.58 | 64.07 | 64.45 | 7,676,585 | -1.22(-1.86%) |
Mar 22, 2016 | 65.64 | 66.00 | 64.82 | 65.67 | 7,757,511 | -1.28(-1.91%) |
Mar 21, 2016 | 67.19 | 67.45 | 66.50 | 66.95 | 14,757,423 | -0.80(-1.18%) |
Mar 18, 2016 | 67.23 | 68.42 | 66.90 | 67.74 | 14,612,927 | +1.26(+1.89%) |
Mar 17, 2016 | 65.72 | 66.50 | 65.32 | 66.48 | 4,909,486 | +0.52(+0.79%) |
Mar 16, 2016 | 64.80 | 66.38 | 64.70 | 65.96 | 3,653,555 | +0.77(+1.18%) |
Mar 15, 2016 | 64.87 | 65.77 | 64.82 | 65.20 | 4,328,193 | -0.48(-0.73%) |
Mar 14, 2016 | 65.79 | 66.02 | 64.76 | 65.68 | 9,667,377 | +1.89(+2.96%) |
Mar 11, 2016 | 63.86 | 64.05 | 63.33 | 63.79 | 2,028,300 | +0.86(+1.37%) |
Mar 10, 2016 | 63.65 | 64.02 | 61.78 | 62.93 | 2,463,785 | -0.58(-0.92%) |
Mar 09, 2016 | 63.65 | 63.68 | 63.05 | 63.51 | 2,466,576 | +0.17(+0.26%) |
Mar 08, 2016 | 63.80 | 64.31 | 63.13 | 63.34 | 4,711,015 | -1.05(-1.63%) |
Mar 07, 2016 | 63.44 | 64.39 | 63.29 | 64.39 | 2,961,721 | +0.52(+0.81%) |
Mar 04, 2016 | 63.70 | 64.07 | 63.33 | 63.87 | 1,975,167 | +0.28(+0.44%) |
Mar 03, 2016 | 63.49 | 63.89 | 63.02 | 63.59 | 2,528,250 | -0.14(-0.22%) |
Mar 02, 2016 | 63.49 | 63.89 | 63.09 | 63.73 | 2,951,737 | -0.09(-0.15%) |
Mar 01, 2016 | 63.27 | 64.06 | 63.24 | 63.82 | 3,689,239 | +0.72(+1.14%) |
Feb 29, 2016 | 63.27 | 63.75 | 62.67 | 63.10 | 5,291,925 | +0.00(+0.00%) |
Feb 26, 2016 | 63.86 | 63.89 | 62.78 | 63.10 | 3,198,849 | -0.14(-0.22%) |
Feb 25, 2016 | 62.56 | 63.27 | 61.83 | 63.24 | 4,575,084 | +1.18(+1.89%) |
Feb 24, 2016 | 60.78 | 62.28 | 60.21 | 62.07 | 4,039,918 | +0.70(+1.15%) |
Feb 23, 2016 | 61.58 | 61.91 | 61.16 | 61.36 | 3,257,561 | -0.25(-0.41%) |
Feb 22, 2016 | 61.08 | 62.21 | 60.62 | 61.61 | 5,790,557 | +1.00(+1.64%) |
Feb 19, 2016 | 59.50 | 60.71 | 59.27 | 60.62 | 3,899,108 | +0.71(+1.19%) |
Feb 18, 2016 | 59.13 | 60.59 | 59.04 | 59.91 | 8,639,056 | -1.61(-2.61%) |
Feb 17, 2016 | 60.64 | 62.62 | 60.64 | 61.51 | 5,318,262 | +1.49(+2.49%) |
Feb 16, 2016 | 59.29 | 60.46 | 59.02 | 60.02 | 5,979,775 | +1.16(+1.98%) |
Feb 12, 2016 | 57.25 | 58.85 | 58.85 | 58.85 | 4,023,535 | +2.04(+3.59%) |
Feb 11, 2016 | 55.81 | 57.36 | 55.44 | 56.82 | 5,200,788 | +0.19(+0.34%) |
Feb 10, 2016 | 56.85 | 57.97 | 56.44 | 56.62 | 3,875,947 | +0.56(+1.00%) |
Feb 09, 2016 | 54.43 | 56.85 | 54.43 | 56.06 | 5,757,412 | +1.23(+2.24%) |
Feb 08, 2016 | 54.97 | 55.16 | 53.40 | 54.83 | 5,545,914 | -0.53(-0.95%) |
Feb 05, 2016 | 55.98 | 56.00 | 54.55 | 55.36 | 4,014,938 | -0.65(-1.15%) |
Feb 04, 2016 | 54.68 | 56.18 | 54.32 | 56.00 | 4,695,484 | +1.22(+2.22%) |
Feb 03, 2016 | 54.57 | 55.10 | 53.22 | 54.79 | 3,859,088 | +0.30(+0.54%) |
Feb 02, 2016 | 55.72 | 56.05 | 54.42 | 54.49 | 4,259,220 | -2.17(-3.83%) |
Feb 01, 2016 | 55.64 | 57.10 | 55.36 | 56.66 | 3,789,522 | +0.13(+0.23%) |
Jan 29, 2016 | 55.25 | 56.55 | 54.77 | 56.53 | 3,437,478 | +1.91(+3.50%) |
Jan 28, 2016 | 56.52 | 56.86 | 54.24 | 54.62 | 5,041,533 | -1.32(-2.36%) |
Jan 27, 2016 | 57.02 | 57.61 | 55.36 | 55.94 | 4,360,770 | -1.20(-2.10%) |
Jan 26, 2016 | 56.00 | 57.25 | 55.61 | 57.14 | 3,529,246 | +1.68(+3.03%) |
Jan 25, 2016 | 57.56 | 57.56 | 55.34 | 55.46 | 3,502,524 | -2.16(-3.75%) |
Jan 22, 2016 | 57.73 | 58.68 | 56.83 | 57.62 | 5,170,516 | +0.75(+1.31%) |
Jan 21, 2016 | 55.12 | 57.71 | 54.56 | 56.87 | 6,655,956 | +1.70(+3.08%) |
Jan 20, 2016 | 53.16 | 55.90 | 52.06 | 55.17 | 8,911,385 | +1.32(+2.45%) |
Jan 19, 2016 | 55.75 | 55.81 | 53.15 | 53.85 | 5,650,868 | -1.08(-1.96%) |
Jan 15, 2016 | 54.44 | 54.93 | 54.93 | 54.93 | 9,078,754 | -1.10(-1.96%) |
Jan 14, 2016 | 55.54 | 57.30 | 54.35 | 56.03 | 8,071,523 | +0.43(+0.78%) |
Jan 13, 2016 | 58.88 | 59.07 | 55.47 | 55.60 | 5,935,433 | -3.74(-6.30%) |
Jan 12, 2016 | 58.32 | 59.50 | 58.27 | 59.33 | 5,328,394 | +1.07(+1.84%) |
Jan 11, 2016 | 58.25 | 58.58 | 57.30 | 58.26 | 4,952,646 | +0.47(+0.81%) |
Jan 08, 2016 | 57.53 | 58.86 | 57.20 | 57.79 | 4,889,309 | +0.77(+1.34%) |
Jan 07, 2016 | 57.44 | 58.24 | 56.90 | 57.03 | 6,986,554 | -1.66(-2.83%) |
Jan 06, 2016 | 59.47 | 59.67 | 57.68 | 58.69 | 4,517,365 | -1.82(-3.00%) |
Jan 05, 2016 | 60.40 | 60.91 | 60.17 | 60.51 | 2,925,897 | +0.19(+0.32%) |
Jan 04, 2016 | 60.82 | 61.07 | 59.94 | 60.31 | 4,227,197 | -1.53(-2.48%) |
Dec 31, 2015 | 62.72 | 61.84 | 61.84 | 61.84 | 2,104,128 | -0.90(-1.44%) |
Dec 30, 2015 | 63.50 | 63.61 | 62.60 | 62.75 | 1,639,135 | -0.67(-1.06%) |
Dec 29, 2015 | 63.73 | 63.91 | 63.07 | 63.42 | 2,071,182 | -0.09(-0.15%) |
Dec 28, 2015 | 62.73 | 63.61 | 62.73 | 63.51 | 1,582,450 | +0.07(+0.12%) |
Dec 24, 2015 | 63.52 | 63.44 | 63.44 | 63.44 | 856,285 | -0.07(-0.12%) |
Dec 23, 2015 | 63.01 | 63.65 | 62.65 | 63.51 | 2,453,787 | +0.33(+0.53%) |
Dec 22, 2015 | 60.66 | 63.57 | 60.20 | 63.18 | 6,153,522 | +3.06(+5.09%) |
Dec 21, 2015 | 60.30 | 60.81 | 59.95 | 60.12 | 2,390,254 | +0.06(+0.09%) |
Dec 18, 2015 | 60.78 | 61.38 | 59.63 | 60.06 | 5,241,844 | -0.85(-1.39%) |
Dec 17, 2015 | 62.14 | 62.57 | 60.89 | 60.91 | 2,613,061 | -1.04(-1.68%) |
Dec 16, 2015 | 61.95 | 62.82 | 60.82 | 61.95 | 3,769,522 | +0.50(+0.81%) |
Dec 15, 2015 | 61.87 | 61.95 | 60.90 | 61.46 | 3,386,127 | +0.18(+0.29%) |
Dec 14, 2015 | 61.60 | 62.00 | 60.47 | 61.28 | 3,424,142 | -0.39(-0.63%) |
Dec 11, 2015 | 61.92 | 62.58 | 61.54 | 61.67 | 2,317,487 | -1.27(-2.02%) |
Dec 10, 2015 | 63.40 | 63.57 | 62.61 | 62.94 | 2,121,209 | +0.19(+0.31%) |
Dec 09, 2015 | 63.72 | 64.59 | 62.33 | 62.75 | 3,149,038 | -1.44(-2.24%) |
Dec 08, 2015 | 63.91 | 64.49 | 63.17 | 64.19 | 2,655,056 | +0.07(+0.12%) |
Dec 07, 2015 | 65.26 | 65.50 | 63.79 | 64.11 | 3,331,709 | -1.42(-2.17%) |
Dec 04, 2015 | 65.03 | 65.58 | 63.87 | 65.53 | 3,767,244 | +2.08(+3.29%) |
Dec 03, 2015 | 66.19 | 66.31 | 63.24 | 63.45 | 3,489,686 | -2.68(-4.06%) |
Dec 02, 2015 | 66.49 | 67.05 | 65.98 | 66.13 | 3,066,099 | -0.53(-0.79%) |
Dec 01, 2015 | 65.97 | 66.77 | 65.56 | 66.66 | 2,778,521 | +1.25(+1.90%) |
Nov 30, 2015 | 65.85 | 65.86 | 64.47 | 65.41 | 3,450,206 | -0.53(-0.80%) |
Nov 27, 2015 | 66.10 | 66.34 | 65.84 | 65.94 | 696,672 | -0.33(-0.50%) |
Nov 25, 2015 | 65.73 | 66.27 | 66.27 | 66.27 | 2,437,037 | +0.79(+1.21%) |
Nov 24, 2015 | 65.59 | 66.12 | 64.51 | 65.48 | 4,657,605 | -1.31(-1.96%) |
Nov 23, 2015 | 66.70 | 67.43 | 66.60 | 66.79 | 2,466,092 | +0.08(+0.12%) |
Nov 20, 2015 | 67.32 | 67.38 | 66.33 | 66.70 | 2,527,981 | -0.24(-0.36%) |
Nov 19, 2015 | 66.79 | 67.05 | 66.03 | 66.94 | 3,515,910 | +0.31(+0.47%) |
Nov 18, 2015 | 67.13 | 67.75 | 65.31 | 66.63 | 5,729,229 | -0.50(-0.74%) |
Nov 17, 2015 | 68.60 | 68.68 | 66.93 | 67.13 | 8,323,109 | -0.65(-0.95%) |
Nov 16, 2015 | 65.81 | 68.52 | 64.75 | 67.77 | 14,615,530 | +0.90(+1.35%) |
Nov 13, 2015 | 68.15 | 68.47 | 66.83 | 66.87 | 1,787,299 | -1.64(-2.39%) |
Nov 12, 2015 | 69.41 | 69.41 | 68.45 | 68.51 | 1,397,591 | -0.86(-1.25%) |
Nov 11, 2015 | 70.51 | 70.63 | 69.31 | 69.37 | 1,372,216 | -0.97(-1.39%) |
Nov 10, 2015 | 69.61 | 70.46 | 69.36 | 70.35 | 1,114,547 | +0.70(+1.00%) |
Nov 09, 2015 | 70.37 | 70.49 | 68.43 | 69.65 | 1,346,690 | -0.85(-1.20%) |
Nov 06, 2015 | 70.57 | 71.10 | 70.01 | 70.50 | 1,518,212 | -0.04(-0.05%) |
Nov 05, 2015 | 70.84 | 71.20 | 69.96 | 70.53 | 1,322,327 | -0.28(-0.39%) |
Nov 04, 2015 | 70.64 | 70.87 | 70.13 | 70.81 | 1,471,563 | +0.28(+0.40%) |
Nov 03, 2015 | 71.03 | 71.30 | 69.80 | 70.52 | 2,100,351 | -0.69(-0.97%) |
Nov 02, 2015 | 70.79 | 71.62 | 70.55 | 71.21 | 1,755,815 | +0.63(+0.89%) |
Oct 30, 2015 | 71.09 | 71.60 | 70.47 | 70.59 | 2,785,795 | -0.18(-0.26%) |
Oct 29, 2015 | 68.41 | 70.94 | 67.88 | 70.77 | 4,232,654 | +0.08(+0.12%) |
Oct 28, 2015 | 73.14 | 73.44 | 69.22 | 70.69 | 5,691,073 | -1.01(-1.41%) |
Oct 27, 2015 | 70.42 | 72.66 | 70.04 | 71.70 | 4,955,356 | +1.27(+1.80%) |
Oct 26, 2015 | 69.26 | 70.79 | 68.84 | 70.43 | 2,259,408 | +1.21(+1.75%) |
Oct 23, 2015 | 69.81 | 70.04 | 68.40 | 69.22 | 5,308,605 | -1.45(-2.05%) |
Oct 22, 2015 | 68.51 | 71.10 | 68.33 | 70.67 | 3,825,609 | +2.78(+4.09%) |
Oct 21, 2015 | 68.81 | 69.41 | 67.83 | 67.89 | 1,677,704 | -0.96(-1.39%) |
Oct 20, 2015 | 68.35 | 69.31 | 68.18 | 68.85 | 1,932,303 | +1.39(+2.06%) |
Oct 19, 2015 | 67.68 | 68.45 | 67.19 | 67.46 | 2,639,568 | -0.41(-0.61%) |
Oct 16, 2015 | 68.67 | 68.67 | 67.55 | 67.88 | 3,017,673 | -0.93(-1.35%) |
Oct 15, 2015 | 68.72 | 68.95 | 67.28 | 68.80 | 2,021,811 | +0.62(+0.90%) |
Oct 14, 2015 | 69.13 | 69.49 | 68.01 | 68.19 | 2,530,239 | -1.02(-1.47%) |
Oct 13, 2015 | 69.29 | 70.24 | 68.77 | 69.21 | 3,173,139 | -1.04(-1.48%) |
Oct 12, 2015 | 70.34 | 70.70 | 69.85 | 70.25 | 1,649,711 | -0.06(-0.08%) |
Oct 09, 2015 | 70.47 | 70.79 | 69.50 | 70.30 | 2,183,516 | -0.08(-0.12%) |
Oct 08, 2015 | 67.94 | 70.70 | 67.86 | 70.39 | 3,801,292 | +2.20(+3.22%) |
Oct 07, 2015 | 66.24 | 68.21 | 66.20 | 68.19 | 2,617,570 | +2.08(+3.14%) |
Oct 06, 2015 | 66.51 | 67.08 | 65.97 | 66.11 | 2,785,335 | -0.78(-1.17%) |
Oct 05, 2015 | 66.02 | 67.03 | 64.91 | 66.89 | 2,285,705 | +1.20(+1.82%) |
Oct 02, 2015 | 63.53 | 65.69 | 63.31 | 65.70 | 2,990,071 | +1.24(+1.93%) |