Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 93.05 | 93.44 | 92.34 | 92.90 | 670,239 | -0.29(-0.31%) |
Aug 30, 2016 | 93.51 | 93.72 | 92.45 | 93.19 | 868,618 | -0.26(-0.28%) |
Aug 29, 2016 | 92.98 | 93.82 | 92.74 | 93.45 | 571,195 | +0.78(+0.84%) |
Aug 26, 2016 | 92.10 | 93.79 | 92.10 | 92.67 | 618,653 | +0.65(+0.71%) |
Aug 25, 2016 | 92.40 | 92.71 | 90.57 | 92.02 | 1,019,934 | -0.39(-0.42%) |
Aug 24, 2016 | 93.60 | 93.63 | 92.18 | 92.41 | 721,618 | -1.20(-1.28%) |
Aug 23, 2016 | 94.50 | 94.60 | 93.27 | 93.61 | 805,805 | -0.79(-0.84%) |
Aug 22, 2016 | 94.52 | 95.40 | 94.22 | 94.40 | 561,795 | -0.42(-0.44%) |
Aug 19, 2016 | 94.47 | 95.59 | 94.02 | 94.82 | 411,102 | +0.11(+0.12%) |
Aug 18, 2016 | 92.49 | 95.23 | 92.49 | 94.71 | 1,060,312 | +1.68(+1.81%) |
Aug 17, 2016 | 94.82 | 95.00 | 92.33 | 93.03 | 1,081,642 | -1.68(-1.77%) |
Aug 16, 2016 | 95.83 | 95.93 | 94.63 | 94.71 | 277,712 | -1.29(-1.34%) |
Aug 15, 2016 | 95.62 | 96.13 | 94.86 | 96.00 | 640,716 | +0.35(+0.37%) |
Aug 12, 2016 | 94.84 | 95.78 | 94.56 | 95.65 | 889,585 | +1.02(+1.08%) |
Aug 11, 2016 | 93.38 | 95.05 | 93.37 | 94.63 | 646,754 | +1.26(+1.35%) |
Aug 10, 2016 | 93.47 | 93.89 | 93.12 | 93.37 | 705,139 | +0.21(+0.23%) |
Aug 09, 2016 | 91.98 | 93.27 | 91.87 | 93.16 | 629,914 | +1.36(+1.48%) |
Aug 08, 2016 | 92.21 | 92.40 | 91.47 | 91.80 | 780,140 | -0.03(-0.03%) |
Aug 05, 2016 | 92.00 | 92.61 | 91.42 | 91.83 | 880,088 | +0.11(+0.12%) |
Aug 04, 2016 | 91.98 | 92.40 | 90.68 | 91.72 | 1,130,860 | -0.23(-0.25%) |
Aug 03, 2016 | 90.52 | 92.04 | 90.02 | 91.95 | 1,043,529 | +1.57(+1.74%) |
Aug 02, 2016 | 89.32 | 90.61 | 89.26 | 90.38 | 800,733 | +0.69(+0.77%) |
Aug 01, 2016 | 89.49 | 90.10 | 88.65 | 89.69 | 566,182 | +0.54(+0.61%) |
Jul 29, 2016 | 85.25 | 89.58 | 85.15 | 89.15 | 1,811,124 | +3.87(+4.54%) |
Jul 28, 2016 | 85.36 | 86.20 | 84.40 | 85.28 | 1,102,545 | +0.13(+0.15%) |
Jul 27, 2016 | 85.57 | 85.77 | 84.56 | 85.15 | 367,122 | -0.46(-0.54%) |
Jul 26, 2016 | 84.15 | 85.66 | 84.15 | 85.61 | 467,006 | +1.44(+1.71%) |
Jul 25, 2016 | 84.63 | 84.67 | 83.77 | 84.17 | 355,868 | -0.42(-0.50%) |
Jul 22, 2016 | 83.00 | 84.60 | 82.60 | 84.59 | 509,584 | +1.87(+2.26%) |
Jul 21, 2016 | 83.68 | 84.11 | 82.31 | 82.72 | 553,550 | -0.69(-0.83%) |
Jul 20, 2016 | 83.59 | 83.91 | 83.34 | 83.41 | 557,033 | +0.43(+0.52%) |
Jul 19, 2016 | 83.20 | 83.35 | 82.74 | 82.98 | 451,715 | +0.11(+0.13%) |
Jul 18, 2016 | 82.40 | 82.98 | 82.40 | 82.87 | 427,214 | +0.45(+0.55%) |
Jul 15, 2016 | 83.35 | 83.96 | 82.00 | 82.42 | 564,306 | -0.83(-1.00%) |
Jul 14, 2016 | 83.65 | 83.92 | 82.96 | 83.25 | 451,822 | +0.19(+0.23%) |
Jul 13, 2016 | 84.37 | 84.80 | 82.89 | 83.06 | 640,252 | -1.31(-1.55%) |
Jul 12, 2016 | 83.98 | 84.75 | 83.77 | 84.37 | 734,962 | +1.00(+1.20%) |
Jul 11, 2016 | 83.49 | 83.77 | 82.93 | 83.37 | 526,043 | +0.44(+0.53%) |
Jul 08, 2016 | 82.21 | 83.30 | 81.89 | 82.93 | 647,005 | +1.04(+1.27%) |
Jul 07, 2016 | 82.18 | 83.18 | 81.38 | 81.89 | 780,622 | +1.02(+1.26%) |
Jul 05, 2016 | 82.55 | 82.63 | 80.30 | 80.87 | 473,967 | -1.67(-2.02%) |
Jul 01, 2016 | 80.74 | 82.54 | 82.54 | 82.54 | 658,700 | +1.99(+2.47%) |
Jun 30, 2016 | 79.91 | 80.57 | 79.37 | 80.55 | 659,907 | +0.70(+0.88%) |
Jun 29, 2016 | 79.35 | 79.99 | 78.95 | 79.85 | 602,901 | +1.23(+1.56%) |
Jun 28, 2016 | 77.87 | 78.65 | 77.87 | 78.62 | 642,488 | +1.41(+1.83%) |
Jun 27, 2016 | 78.33 | 79.24 | 77.07 | 77.21 | 610,533 | -1.79(-2.27%) |
Jun 24, 2016 | 78.85 | 80.18 | 78.14 | 79.00 | 850,530 | -2.82(-3.45%) |
Jun 23, 2016 | 81.19 | 81.98 | 79.89 | 81.82 | 647,573 | +1.40(+1.74%) |
Jun 22, 2016 | 79.39 | 80.53 | 78.84 | 80.42 | 577,444 | +1.08(+1.36%) |
Jun 21, 2016 | 79.51 | 79.94 | 78.94 | 79.34 | 627,290 | -0.33(-0.41%) |
Jun 20, 2016 | 80.17 | 81.00 | 79.61 | 79.67 | 662,755 | +0.50(+0.63%) |
Jun 17, 2016 | 79.20 | 79.20 | 78.53 | 79.17 | 756,785 | -0.18(-0.23%) |
Jun 16, 2016 | 78.95 | 79.58 | 78.31 | 79.35 | 626,658 | +0.10(+0.13%) |
Jun 15, 2016 | 79.39 | 79.63 | 78.95 | 79.25 | 673,627 | +0.29(+0.37%) |
Jun 14, 2016 | 78.00 | 79.12 | 77.70 | 78.96 | 376,902 | +0.71(+0.91%) |
Jun 13, 2016 | 78.61 | 79.56 | 78.24 | 78.25 | 414,505 | -0.58(-0.74%) |
Jun 10, 2016 | 78.95 | 79.24 | 78.57 | 78.83 | 444,329 | -0.86(-1.08%) |
Jun 09, 2016 | 79.10 | 79.78 | 78.98 | 79.69 | 431,722 | +0.32(+0.40%) |
Jun 08, 2016 | 78.97 | 79.58 | 78.40 | 79.37 | 481,637 | +0.53(+0.67%) |
Jun 07, 2016 | 78.84 | 79.30 | 78.35 | 78.84 | 518,668 | +0.14(+0.18%) |
Jun 06, 2016 | 78.41 | 79.02 | 77.91 | 78.70 | 701,758 | +0.30(+0.38%) |
Jun 03, 2016 | 79.60 | 79.60 | 78.28 | 78.40 | 897,258 | -1.23(-1.54%) |
Jun 02, 2016 | 79.02 | 79.64 | 79.00 | 79.63 | 756,524 | +0.41(+0.52%) |
Jun 01, 2016 | 78.92 | 79.66 | 78.57 | 79.22 | 679,257 | +0.39(+0.49%) |
May 31, 2016 | 79.18 | 79.79 | 78.72 | 78.83 | 789,899 | -0.35(-0.44%) |
May 27, 2016 | 78.59 | 79.18 | 79.18 | 79.18 | 653,000 | +0.44(+0.56%) |
May 26, 2016 | 79.02 | 79.10 | 78.06 | 78.74 | 619,239 | -0.26(-0.33%) |
May 25, 2016 | 78.83 | 79.46 | 78.29 | 79.00 | 951,601 | +0.22(+0.28%) |
May 24, 2016 | 78.04 | 78.94 | 77.54 | 78.78 | 808,391 | +1.40(+1.81%) |
May 23, 2016 | 77.70 | 78.28 | 77.19 | 77.38 | 1,013,726 | -0.05(-0.06%) |
May 20, 2016 | 76.48 | 78.25 | 76.14 | 77.43 | 783,619 | +1.46(+1.92%) |
May 19, 2016 | 75.62 | 77.09 | 74.92 | 75.97 | 664,051 | -0.06(-0.08%) |
May 18, 2016 | 75.90 | 77.11 | 75.52 | 76.03 | 1,030,706 | +0.07(+0.09%) |
May 17, 2016 | 77.13 | 77.25 | 75.76 | 75.96 | 691,505 | -1.02(-1.33%) |
May 16, 2016 | 76.40 | 77.60 | 76.36 | 76.98 | 569,027 | +0.90(+1.18%) |
May 13, 2016 | 75.47 | 76.80 | 75.47 | 76.08 | 478,905 | +0.36(+0.48%) |
May 12, 2016 | 76.40 | 77.19 | 75.14 | 75.72 | 550,295 | -0.61(-0.80%) |
May 11, 2016 | 77.09 | 77.19 | 76.01 | 76.33 | 632,824 | -0.23(-0.30%) |
May 10, 2016 | 76.30 | 77.09 | 75.99 | 76.56 | 731,536 | +0.98(+1.30%) |
May 09, 2016 | 74.48 | 76.52 | 74.48 | 75.58 | 930,711 | +0.88(+1.18%) |
May 06, 2016 | 75.05 | 75.63 | 73.85 | 74.70 | 983,069 | -0.86(-1.14%) |
May 05, 2016 | 74.36 | 76.29 | 74.26 | 75.56 | 1,268,386 | +0.76(+1.02%) |
May 04, 2016 | 74.40 | 75.08 | 74.05 | 74.80 | 803,330 | -0.10(-0.13%) |
May 03, 2016 | 74.10 | 75.41 | 73.97 | 74.90 | 1,097,673 | -0.20(-0.27%) |
May 02, 2016 | 72.56 | 75.11 | 72.39 | 75.10 | 1,374,769 | +2.91(+4.03%) |
Apr 29, 2016 | 75.05 | 75.69 | 70.03 | 72.19 | 1,509,237 | -1.51(-2.05%) |
Apr 28, 2016 | 74.42 | 75.74 | 73.41 | 73.70 | 871,804 | -1.08(-1.44%) |
Apr 27, 2016 | 74.04 | 74.99 | 73.65 | 74.78 | 449,046 | +0.08(+0.11%) |
Apr 26, 2016 | 74.73 | 75.17 | 74.05 | 74.70 | 568,143 | +0.42(+0.57%) |
Apr 25, 2016 | 73.79 | 74.52 | 73.54 | 74.28 | 459,761 | +0.41(+0.56%) |
Apr 22, 2016 | 73.30 | 73.88 | 72.94 | 73.87 | 702,768 | +0.57(+0.78%) |
Apr 21, 2016 | 73.73 | 74.20 | 73.04 | 73.30 | 440,813 | -0.25(-0.34%) |
Apr 20, 2016 | 73.42 | 74.03 | 72.48 | 73.55 | 906,191 | +0.65(+0.89%) |
Apr 19, 2016 | 74.07 | 74.13 | 72.71 | 72.90 | 433,839 | -0.73(-0.99%) |
Apr 18, 2016 | 73.45 | 74.03 | 73.13 | 73.63 | 580,311 | +0.16(+0.22%) |
Apr 15, 2016 | 72.98 | 73.67 | 72.75 | 73.47 | 488,286 | +0.34(+0.46%) |
Apr 14, 2016 | 73.16 | 73.43 | 72.62 | 73.13 | 317,812 | +0.04(+0.05%) |
Apr 13, 2016 | 73.22 | 73.49 | 72.87 | 73.09 | 502,602 | +0.00(+0.00%) |
Apr 12, 2016 | 73.37 | 73.70 | 72.71 | 73.09 | 367,524 | -0.23(-0.31%) |
Apr 11, 2016 | 73.25 | 74.21 | 72.99 | 73.32 | 420,942 | +0.26(+0.36%) |
Apr 08, 2016 | 73.17 | 73.32 | 72.36 | 73.06 | 377,072 | +0.57(+0.79%) |
Apr 07, 2016 | 73.57 | 73.62 | 72.30 | 72.49 | 627,439 | -1.06(-1.44%) |
Apr 06, 2016 | 72.09 | 73.58 | 71.91 | 73.55 | 636,386 | +1.37(+1.90%) |
Apr 05, 2016 | 72.92 | 73.06 | 71.93 | 72.18 | 628,918 | -1.16(-1.58%) |
Apr 04, 2016 | 73.30 | 73.83 | 72.29 | 73.34 | 606,348 | +0.32(+0.44%) |
Apr 01, 2016 | 72.57 | 73.46 | 71.90 | 73.02 | 564,801 | +0.33(+0.45%) |
Mar 31, 2016 | 72.00 | 73.55 | 71.97 | 72.69 | 996,203 | +0.68(+0.94%) |
Mar 30, 2016 | 72.53 | 73.43 | 71.94 | 72.01 | 616,930 | -0.46(-0.63%) |
Mar 29, 2016 | 70.06 | 72.63 | 69.71 | 72.47 | 922,888 | +2.12(+3.01%) |
Mar 28, 2016 | 70.34 | 70.65 | 69.70 | 70.35 | 782,821 | +0.12(+0.17%) |
Mar 24, 2016 | 69.60 | 70.23 | 70.23 | 70.23 | 597,200 | +0.45(+0.64%) |
Mar 23, 2016 | 69.91 | 70.40 | 69.51 | 69.78 | 689,692 | -0.04(-0.06%) |
Mar 22, 2016 | 68.71 | 69.88 | 68.44 | 69.82 | 673,051 | +1.02(+1.48%) |
Mar 21, 2016 | 69.22 | 69.88 | 68.46 | 68.80 | 892,530 | -0.10(-0.15%) |
Mar 18, 2016 | 68.50 | 69.43 | 68.25 | 68.90 | 1,293,384 | +0.43(+0.63%) |
Mar 17, 2016 | 68.67 | 69.24 | 66.79 | 68.47 | 3,111,127 | -4.17(-5.74%) |
Mar 16, 2016 | 70.60 | 72.83 | 70.41 | 72.64 | 702,424 | +1.60(+2.25%) |
Mar 15, 2016 | 71.97 | 72.74 | 70.82 | 71.04 | 616,166 | -1.17(-1.62%) |
Mar 14, 2016 | 71.58 | 72.56 | 71.12 | 72.21 | 487,985 | -0.09(-0.12%) |
Mar 11, 2016 | 71.22 | 72.75 | 70.84 | 72.30 | 653,202 | +1.88(+2.67%) |
Mar 10, 2016 | 70.63 | 71.08 | 69.45 | 70.42 | 691,860 | -0.27(-0.38%) |
Mar 09, 2016 | 70.66 | 71.14 | 70.13 | 70.69 | 718,362 | +0.09(+0.13%) |
Mar 08, 2016 | 71.07 | 71.51 | 69.84 | 70.60 | 843,184 | -0.95(-1.33%) |
Mar 07, 2016 | 70.35 | 71.65 | 69.84 | 71.55 | 618,586 | +1.16(+1.65%) |
Mar 04, 2016 | 69.48 | 70.60 | 68.48 | 70.39 | 772,869 | +0.95(+1.37%) |
Mar 03, 2016 | 68.59 | 69.58 | 67.77 | 69.44 | 465,590 | +0.93(+1.36%) |
Mar 02, 2016 | 67.98 | 68.62 | 66.72 | 68.51 | 562,630 | +0.65(+0.96%) |
Mar 01, 2016 | 66.26 | 68.08 | 65.77 | 67.86 | 694,951 | +1.83(+2.77%) |
Feb 29, 2016 | 65.32 | 66.25 | 65.08 | 66.03 | 627,345 | +0.63(+0.96%) |
Feb 26, 2016 | 64.20 | 65.62 | 64.16 | 65.40 | 422,639 | +0.94(+1.46%) |
Feb 25, 2016 | 63.50 | 64.50 | 62.25 | 64.46 | 354,380 | +1.14(+1.80%) |
Feb 24, 2016 | 62.24 | 63.55 | 61.49 | 63.32 | 407,527 | +0.38(+0.60%) |
Feb 23, 2016 | 63.42 | 64.50 | 62.82 | 62.94 | 427,687 | -1.39(-2.16%) |
Feb 22, 2016 | 63.77 | 64.66 | 63.68 | 64.33 | 398,255 | +1.04(+1.64%) |
Feb 19, 2016 | 62.35 | 63.44 | 61.44 | 63.29 | 289,225 | +0.41(+0.65%) |
Feb 18, 2016 | 63.62 | 63.83 | 62.39 | 62.88 | 447,001 | -0.22(-0.35%) |
Feb 17, 2016 | 62.07 | 63.66 | 61.06 | 63.10 | 609,431 | +1.23(+1.99%) |
Feb 16, 2016 | 59.61 | 61.95 | 58.95 | 61.87 | 742,117 | +3.09(+5.26%) |
Feb 12, 2016 | 59.74 | 58.78 | 58.78 | 58.78 | 512,400 | -0.01(-0.02%) |
Feb 11, 2016 | 59.21 | 59.72 | 57.75 | 58.79 | 724,334 | -1.34(-2.23%) |
Feb 10, 2016 | 59.21 | 62.68 | 58.69 | 60.13 | 1,135,112 | +1.47(+2.51%) |
Feb 09, 2016 | 58.22 | 59.74 | 58.05 | 58.66 | 989,896 | +0.01(+0.02%) |
Feb 08, 2016 | 65.00 | 65.00 | 57.51 | 58.65 | 1,550,729 | -7.22(-10.96%) |
Feb 05, 2016 | 67.10 | 67.34 | 65.02 | 65.87 | 558,528 | -1.51(-2.24%) |
Feb 04, 2016 | 67.01 | 67.99 | 66.59 | 67.38 | 398,321 | +0.21(+0.31%) |
Feb 03, 2016 | 67.76 | 68.00 | 65.25 | 67.17 | 587,206 | -0.37(-0.55%) |
Feb 02, 2016 | 65.65 | 67.75 | 65.57 | 67.54 | 837,676 | -0.01(-0.01%) |
Feb 01, 2016 | 66.11 | 68.03 | 65.58 | 67.55 | 1,052,810 | +1.41(+2.13%) |
Jan 29, 2016 | 64.50 | 69.36 | 62.88 | 66.14 | 2,198,499 | +6.63(+11.14%) |
Jan 28, 2016 | 61.58 | 62.20 | 58.43 | 59.51 | 1,244,023 | -1.91(-3.11%) |
Jan 27, 2016 | 62.40 | 62.94 | 61.21 | 61.42 | 366,182 | -0.79(-1.27%) |
Jan 26, 2016 | 60.47 | 62.34 | 59.94 | 62.21 | 342,371 | +1.82(+3.01%) |
Jan 25, 2016 | 60.81 | 61.33 | 60.17 | 60.39 | 334,006 | -0.56(-0.92%) |
Jan 22, 2016 | 61.18 | 61.46 | 59.86 | 60.95 | 697,850 | +0.22(+0.36%) |
Jan 21, 2016 | 60.46 | 61.35 | 59.88 | 60.73 | 397,846 | +0.40(+0.66%) |
Jan 20, 2016 | 59.16 | 60.94 | 57.31 | 60.33 | 740,437 | +0.56(+0.94%) |
Jan 19, 2016 | 60.27 | 61.05 | 59.30 | 59.77 | 606,147 | -0.09(-0.15%) |
Jan 15, 2016 | 58.70 | 59.86 | 59.86 | 59.86 | 460,400 | -0.13(-0.22%) |
Jan 14, 2016 | 59.31 | 60.52 | 58.18 | 59.99 | 408,873 | +1.13(+1.92%) |
Jan 13, 2016 | 61.89 | 62.02 | 58.68 | 58.86 | 482,719 | -2.91(-4.71%) |
Jan 12, 2016 | 61.00 | 62.21 | 60.61 | 61.77 | 383,561 | +0.77(+1.26%) |
Jan 11, 2016 | 64.78 | 64.95 | 60.44 | 61.00 | 884,991 | -3.53(-5.47%) |
Jan 08, 2016 | 64.38 | 66.10 | 63.94 | 64.53 | 916,004 | +1.03(+1.62%) |
Jan 07, 2016 | 63.53 | 64.89 | 62.91 | 63.50 | 769,361 | -1.37(-2.11%) |
Jan 06, 2016 | 64.11 | 65.82 | 64.03 | 64.87 | 877,822 | -0.08(-0.12%) |
Jan 05, 2016 | 64.64 | 67.00 | 64.64 | 64.95 | 746,616 | +0.68(+1.06%) |
Jan 04, 2016 | 64.99 | 65.00 | 63.43 | 64.27 | 987,310 | -1.58(-2.40%) |
Dec 31, 2015 | 66.50 | 65.85 | 65.85 | 65.85 | 545,800 | -0.25(-0.38%) |
Dec 30, 2015 | 66.41 | 66.64 | 66.07 | 66.10 | 212,569 | -0.27(-0.41%) |
Dec 29, 2015 | 66.93 | 67.37 | 66.01 | 66.37 | 211,955 | +0.03(+0.05%) |
Dec 28, 2015 | 65.10 | 66.49 | 65.10 | 66.34 | 303,458 | +0.95(+1.45%) |
Dec 24, 2015 | 65.36 | 65.39 | 65.39 | 65.39 | 243,500 | +0.27(+0.41%) |
Dec 23, 2015 | 65.75 | 65.91 | 63.84 | 65.12 | 364,573 | -0.30(-0.46%) |
Dec 22, 2015 | 64.72 | 65.85 | 64.10 | 65.42 | 305,405 | +1.21(+1.88%) |
Dec 21, 2015 | 64.46 | 64.68 | 63.73 | 64.21 | 319,897 | +0.05(+0.08%) |
Dec 18, 2015 | 64.41 | 64.72 | 63.85 | 64.16 | 659,659 | -0.61(-0.94%) |
Dec 17, 2015 | 65.75 | 65.94 | 64.11 | 64.77 | 248,470 | -0.99(-1.51%) |
Dec 16, 2015 | 66.11 | 66.31 | 63.19 | 65.76 | 286,752 | -0.08(-0.12%) |
Dec 15, 2015 | 65.69 | 66.16 | 64.58 | 65.84 | 342,557 | +0.80(+1.23%) |
Dec 14, 2015 | 65.20 | 65.69 | 64.40 | 65.04 | 346,586 | -0.05(-0.08%) |
Dec 11, 2015 | 64.69 | 65.35 | 64.03 | 65.09 | 434,937 | +0.06(+0.09%) |
Dec 10, 2015 | 65.04 | 66.35 | 64.46 | 65.03 | 370,742 | +0.19(+0.29%) |
Dec 09, 2015 | 66.17 | 66.96 | 64.52 | 64.84 | 353,895 | -1.74(-2.61%) |
Dec 08, 2015 | 66.23 | 66.72 | 65.13 | 66.58 | 341,935 | +0.11(+0.17%) |
Dec 07, 2015 | 65.71 | 66.59 | 65.06 | 66.47 | 308,676 | +0.91(+1.39%) |
Dec 04, 2015 | 65.80 | 66.29 | 64.52 | 65.56 | 588,843 | -0.26(-0.40%) |
Dec 03, 2015 | 68.33 | 68.42 | 65.58 | 65.82 | 517,928 | -2.11(-3.11%) |
Dec 02, 2015 | 67.34 | 68.33 | 67.09 | 67.93 | 580,560 | +0.84(+1.25%) |
Dec 01, 2015 | 66.86 | 67.23 | 66.15 | 67.09 | 301,852 | +0.35(+0.52%) |
Nov 30, 2015 | 67.79 | 68.00 | 66.45 | 66.74 | 424,887 | -0.91(-1.35%) |
Nov 27, 2015 | 67.73 | 67.97 | 67.25 | 67.65 | 141,232 | -0.11(-0.16%) |
Nov 25, 2015 | 67.46 | 67.76 | 67.76 | 67.76 | 321,500 | +0.51(+0.76%) |
Nov 24, 2015 | 67.00 | 67.30 | 66.19 | 67.25 | 663,571 | +0.04(+0.06%) |
Nov 23, 2015 | 67.04 | 67.68 | 66.92 | 67.21 | 595,479 | +0.02(+0.03%) |
Nov 20, 2015 | 67.36 | 67.96 | 66.92 | 67.19 | 453,859 | -0.20(-0.30%) |
Nov 19, 2015 | 66.38 | 67.46 | 66.00 | 67.39 | 802,114 | +1.06(+1.60%) |
Nov 18, 2015 | 66.63 | 66.69 | 65.14 | 66.33 | 436,470 | +1.05(+1.61%) |
Nov 17, 2015 | 65.33 | 66.41 | 65.11 | 65.28 | 642,880 | +0.13(+0.20%) |
Nov 16, 2015 | 63.65 | 65.23 | 63.05 | 65.15 | 699,269 | +1.48(+2.32%) |
Nov 13, 2015 | 64.00 | 64.36 | 63.60 | 63.67 | 475,566 | -0.33(-0.52%) |
Nov 12, 2015 | 65.04 | 65.60 | 63.88 | 64.00 | 484,819 | -1.59(-2.42%) |
Nov 11, 2015 | 66.00 | 66.19 | 65.43 | 65.59 | 741,816 | -0.51(-0.77%) |
Nov 10, 2015 | 66.66 | 67.11 | 64.69 | 66.10 | 1,177,219 | -0.98(-1.46%) |
Nov 09, 2015 | 66.93 | 67.98 | 66.57 | 67.08 | 496,479 | -0.09(-0.13%) |
Nov 06, 2015 | 66.16 | 67.19 | 65.94 | 67.17 | 334,235 | +0.78(+1.17%) |
Nov 05, 2015 | 66.60 | 66.80 | 65.78 | 66.39 | 322,138 | -0.14(-0.21%) |
Nov 04, 2015 | 67.18 | 67.31 | 65.98 | 66.53 | 339,018 | -0.40(-0.60%) |
Nov 03, 2015 | 66.20 | 66.96 | 65.61 | 66.93 | 464,640 | +0.56(+0.84%) |
Nov 02, 2015 | 65.76 | 67.08 | 65.15 | 66.37 | 891,918 | +0.91(+1.39%) |
Oct 30, 2015 | 65.39 | 65.97 | 64.56 | 65.46 | 924,119 | -0.24(-0.37%) |
Oct 29, 2015 | 66.47 | 66.47 | 65.28 | 65.70 | 1,193,913 | -0.60(-0.90%) |
Oct 28, 2015 | 67.12 | 67.12 | 65.39 | 66.30 | 1,379,587 | -0.79(-1.18%) |
Oct 27, 2015 | 68.00 | 68.16 | 66.24 | 67.09 | 1,255,453 | -1.18(-1.73%) |
Oct 26, 2015 | 67.00 | 68.43 | 66.18 | 68.27 | 1,298,058 | +0.30(+0.44%) |
Oct 23, 2015 | 64.50 | 68.48 | 64.40 | 67.97 | 2,609,099 | +7.19(+11.83%) |
Oct 22, 2015 | 61.76 | 61.90 | 60.35 | 60.78 | 2,557,640 | -0.81(-1.32%) |
Oct 21, 2015 | 62.44 | 62.44 | 60.74 | 61.59 | 700,122 | -0.39(-0.63%) |
Oct 20, 2015 | 61.28 | 62.00 | 60.72 | 61.98 | 821,155 | +0.88(+1.44%) |
Oct 19, 2015 | 60.47 | 61.73 | 60.33 | 61.10 | 769,612 | +0.45(+0.74%) |
Oct 16, 2015 | 60.83 | 61.42 | 59.84 | 60.65 | 653,013 | +0.00(+0.00%) |
Oct 15, 2015 | 57.13 | 60.93 | 56.98 | 60.65 | 1,555,893 | +4.15(+7.35%) |
Oct 14, 2015 | 56.52 | 57.05 | 55.32 | 56.50 | 742,810 | +0.29(+0.52%) |
Oct 13, 2015 | 56.83 | 57.53 | 56.16 | 56.21 | 747,405 | -1.05(-1.83%) |
Oct 12, 2015 | 56.45 | 57.66 | 56.38 | 57.26 | 355,604 | +0.87(+1.54%) |
Oct 09, 2015 | 56.33 | 56.63 | 55.68 | 56.39 | 689,334 | +0.16(+0.28%) |
Oct 08, 2015 | 56.59 | 56.96 | 55.43 | 56.23 | 450,256 | -0.32(-0.57%) |
Oct 07, 2015 | 56.05 | 56.83 | 55.37 | 56.55 | 671,503 | +0.80(+1.43%) |
Oct 06, 2015 | 58.55 | 58.96 | 55.53 | 55.75 | 721,563 | -2.72(-4.65%) |
Oct 05, 2015 | 57.30 | 58.59 | 57.30 | 58.47 | 744,825 | +1.56(+2.74%) |
Oct 02, 2015 | 54.91 | 56.97 | 54.70 | 56.91 | 694,131 | +1.47(+2.65%) |
Oct 01, 2015 | 56.58 | 56.58 | 55.00 | 55.44 | 882,435 | -1.32(-2.33%) |
Sep 30, 2015 | 56.24 | 56.94 | 55.51 | 56.76 | 847,284 | +0.85(+1.52%) |
Sep 29, 2015 | 55.51 | 56.80 | 55.15 | 55.91 | 742,653 | +0.58(+1.05%) |
Sep 28, 2015 | 56.17 | 56.47 | 54.64 | 55.33 | 882,301 | -1.32(-2.33%) |
Sep 25, 2015 | 57.37 | 57.79 | 55.91 | 56.65 | 702,553 | -0.31(-0.54%) |
Sep 24, 2015 | 56.81 | 57.10 | 56.09 | 56.96 | 361,553 | -0.25(-0.44%) |
Sep 23, 2015 | 56.85 | 57.54 | 56.71 | 57.21 | 323,800 | +0.34(+0.60%) |
Sep 22, 2015 | 56.45 | 56.98 | 56.12 | 56.87 | 562,006 | -0.14(-0.25%) |
Sep 21, 2015 | 57.50 | 58.07 | 56.68 | 57.01 | 421,454 | -0.41(-0.71%) |
Sep 18, 2015 | 57.74 | 58.54 | 57.24 | 57.42 | 686,182 | -1.03(-1.76%) |
Sep 17, 2015 | 56.73 | 59.47 | 56.45 | 58.45 | 755,721 | +1.85(+3.27%) |
Sep 16, 2015 | 56.33 | 56.79 | 56.12 | 56.60 | 447,211 | +0.08(+0.14%) |
Sep 15, 2015 | 55.84 | 56.66 | 55.03 | 56.52 | 485,443 | +0.91(+1.64%) |
Sep 14, 2015 | 55.66 | 55.88 | 55.38 | 55.61 | 563,111 | +0.06(+0.11%) |
Sep 11, 2015 | 55.53 | 55.59 | 55.09 | 55.55 | 631,262 | +0.36(+0.65%) |
Sep 10, 2015 | 54.69 | 55.84 | 54.34 | 55.19 | 369,748 | +0.22(+0.40%) |
Sep 09, 2015 | 56.03 | 56.21 | 54.85 | 54.97 | 332,912 | -0.43(-0.78%) |
Sep 08, 2015 | 55.21 | 55.52 | 54.70 | 55.40 | 475,177 | +1.12(+2.06%) |
Sep 04, 2015 | 54.44 | 54.28 | 54.28 | 54.28 | 510,000 | -0.85(-1.54%) |
Sep 03, 2015 | 55.17 | 55.86 | 54.88 | 55.13 | 632,955 | +0.03(+0.05%) |
Sep 02, 2015 | 54.49 | 55.13 | 53.57 | 55.10 | 807,357 | +1.16(+2.15%) |