Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 78.78 | 78.84 | 77.86 | 78.05 | 2,767,006 | -0.15(-0.19%) |
Sep 29, 2016 | 79.16 | 79.58 | 77.81 | 78.20 | 4,001,106 | -1.19(-1.50%) |
Sep 28, 2016 | 78.83 | 79.46 | 78.21 | 79.39 | 2,265,579 | +0.46(+0.58%) |
Sep 27, 2016 | 78.80 | 79.34 | 78.44 | 78.94 | 2,016,034 | +0.33(+0.42%) |
Sep 26, 2016 | 79.29 | 79.29 | 78.43 | 78.61 | 1,839,519 | -0.91(-1.15%) |
Sep 23, 2016 | 80.66 | 80.81 | 79.42 | 79.52 | 2,393,727 | -1.44(-1.78%) |
Sep 22, 2016 | 81.63 | 81.72 | 80.84 | 80.96 | 1,541,377 | -0.37(-0.45%) |
Sep 21, 2016 | 81.38 | 81.88 | 80.81 | 81.33 | 2,451,171 | -0.02(-0.03%) |
Sep 20, 2016 | 82.07 | 82.40 | 81.35 | 81.35 | 1,622,199 | -0.61(-0.75%) |
Sep 19, 2016 | 82.10 | 82.40 | 81.90 | 81.96 | 1,549,953 | +0.08(+0.10%) |
Sep 16, 2016 | 81.40 | 81.99 | 80.92 | 81.88 | 2,974,077 | +0.28(+0.34%) |
Sep 15, 2016 | 80.25 | 81.83 | 80.25 | 81.60 | 1,540,847 | +1.29(+1.61%) |
Sep 14, 2016 | 80.61 | 80.82 | 80.18 | 80.31 | 2,217,721 | -0.17(-0.21%) |
Sep 13, 2016 | 80.19 | 80.86 | 79.83 | 80.48 | 2,182,413 | -0.30(-0.37%) |
Sep 12, 2016 | 79.06 | 80.92 | 78.87 | 80.78 | 2,163,803 | +1.59(+2.01%) |
Sep 09, 2016 | 79.18 | 80.40 | 79.15 | 79.19 | 1,977,243 | -0.32(-0.40%) |
Sep 08, 2016 | 79.45 | 79.86 | 79.39 | 79.51 | 1,205,043 | -0.25(-0.31%) |
Sep 07, 2016 | 79.83 | 80.02 | 78.80 | 79.76 | 1,477,962 | -0.22(-0.27%) |
Sep 06, 2016 | 80.55 | 80.73 | 79.46 | 79.98 | 1,694,775 | -0.60(-0.75%) |
Sep 02, 2016 | 80.99 | 80.58 | 80.58 | 80.58 | 1,570,193 | -0.14(-0.17%) |
Sep 01, 2016 | 80.59 | 81.42 | 80.36 | 80.72 | 2,146,301 | +0.26(+0.32%) |
Aug 31, 2016 | 80.14 | 81.40 | 80.05 | 80.46 | 2,904,996 | +0.38(+0.47%) |
Aug 30, 2016 | 79.58 | 80.08 | 78.94 | 80.08 | 1,761,200 | +0.36(+0.46%) |
Aug 29, 2016 | 78.57 | 80.76 | 78.57 | 79.72 | 2,128,602 | +1.09(+1.39%) |
Aug 26, 2016 | 78.63 | 78.87 | 78.08 | 78.62 | 1,551,939 | +0.19(+0.25%) |
Aug 25, 2016 | 78.51 | 78.64 | 77.99 | 78.43 | 1,309,158 | -0.15(-0.19%) |
Aug 24, 2016 | 78.57 | 78.82 | 78.26 | 78.58 | 946,647 | -0.16(-0.20%) |
Aug 23, 2016 | 78.73 | 78.94 | 78.54 | 78.74 | 904,071 | +0.18(+0.23%) |
Aug 22, 2016 | 78.45 | 79.06 | 78.18 | 78.56 | 1,307,315 | -0.08(-0.10%) |
Aug 19, 2016 | 78.91 | 78.98 | 78.30 | 78.64 | 1,263,724 | -0.32(-0.40%) |
Aug 18, 2016 | 78.62 | 78.96 | 78.54 | 78.96 | 1,267,245 | +0.39(+0.49%) |
Aug 17, 2016 | 77.21 | 78.58 | 77.17 | 78.57 | 1,632,746 | +1.36(+1.76%) |
Aug 16, 2016 | 77.60 | 77.60 | 77.10 | 77.21 | 921,423 | -0.69(-0.89%) |
Aug 15, 2016 | 77.15 | 77.93 | 76.90 | 77.90 | 1,575,237 | +0.82(+1.06%) |
Aug 12, 2016 | 76.44 | 77.12 | 76.38 | 77.09 | 1,123,900 | +0.36(+0.47%) |
Aug 11, 2016 | 77.01 | 77.01 | 76.37 | 76.72 | 1,582,617 | -0.31(-0.40%) |
Aug 10, 2016 | 77.04 | 77.10 | 76.66 | 77.04 | 780,672 | -0.02(-0.03%) |
Aug 09, 2016 | 77.38 | 77.56 | 76.83 | 77.06 | 953,573 | -0.30(-0.39%) |
Aug 08, 2016 | 77.64 | 77.66 | 77.04 | 77.36 | 1,500,070 | -0.27(-0.35%) |
Aug 05, 2016 | 77.04 | 77.67 | 76.61 | 77.64 | 1,670,387 | +0.88(+1.15%) |
Aug 04, 2016 | 76.86 | 77.00 | 76.14 | 76.75 | 1,330,655 | +0.07(+0.09%) |
Aug 03, 2016 | 76.52 | 77.16 | 76.07 | 76.69 | 2,792,816 | -0.01(-0.02%) |
Aug 02, 2016 | 76.61 | 76.81 | 76.23 | 76.70 | 1,524,922 | +0.15(+0.19%) |
Aug 01, 2016 | 76.17 | 76.65 | 75.97 | 76.55 | 1,606,236 | +0.63(+0.83%) |
Jul 29, 2016 | 75.91 | 76.74 | 75.53 | 75.92 | 2,233,742 | +0.22(+0.29%) |
Jul 28, 2016 | 75.37 | 75.90 | 74.67 | 75.70 | 1,990,135 | -0.58(-0.76%) |
Jul 27, 2016 | 75.62 | 76.37 | 75.22 | 76.28 | 1,799,223 | +0.91(+1.20%) |
Jul 26, 2016 | 75.31 | 75.53 | 75.02 | 75.37 | 1,152,082 | -0.04(-0.06%) |
Jul 25, 2016 | 75.29 | 75.50 | 74.94 | 75.42 | 1,209,373 | -0.17(-0.23%) |
Jul 22, 2016 | 75.22 | 75.83 | 74.45 | 75.59 | 1,176,773 | +0.56(+0.75%) |
Jul 21, 2016 | 75.33 | 75.54 | 74.76 | 75.02 | 987,080 | -0.33(-0.44%) |
Jul 20, 2016 | 76.21 | 76.21 | 75.36 | 75.36 | 1,681,820 | -0.60(-0.79%) |
Jul 19, 2016 | 74.99 | 76.06 | 74.70 | 75.96 | 1,370,389 | +0.59(+0.78%) |
Jul 18, 2016 | 75.50 | 75.95 | 75.21 | 75.37 | 975,177 | -0.25(-0.32%) |
Jul 15, 2016 | 75.50 | 75.95 | 74.90 | 75.62 | 2,442,007 | +0.40(+0.53%) |
Jul 14, 2016 | 74.78 | 75.28 | 74.43 | 75.22 | 1,692,835 | +1.19(+1.60%) |
Jul 13, 2016 | 74.10 | 74.21 | 73.69 | 74.03 | 1,353,246 | -0.05(-0.07%) |
Jul 12, 2016 | 74.26 | 74.42 | 73.84 | 74.08 | 1,714,416 | +0.30(+0.40%) |
Jul 11, 2016 | 73.86 | 73.97 | 73.37 | 73.78 | 1,653,999 | +0.34(+0.47%) |
Jul 08, 2016 | 73.26 | 74.02 | 72.88 | 73.44 | 1,979,423 | +0.56(+0.76%) |
Jul 07, 2016 | 72.88 | 73.36 | 72.25 | 72.88 | 1,603,078 | +0.20(+0.28%) |
Jul 05, 2016 | 71.53 | 72.76 | 70.99 | 72.68 | 2,853,342 | +1.15(+1.61%) |
Jul 01, 2016 | 72.04 | 71.53 | 71.53 | 71.53 | 2,106,429 | -0.79(-1.10%) |
Jun 30, 2016 | 71.70 | 72.38 | 71.24 | 72.33 | 3,259,498 | +0.97(+1.36%) |
Jun 29, 2016 | 70.24 | 71.41 | 70.17 | 71.35 | 1,562,424 | +1.39(+1.98%) |
Jun 28, 2016 | 69.21 | 69.98 | 68.53 | 69.97 | 2,272,338 | +0.93(+1.34%) |
Jun 27, 2016 | 71.38 | 71.96 | 68.63 | 69.04 | 5,131,601 | -2.93(-4.08%) |
Jun 24, 2016 | 70.55 | 72.66 | 70.35 | 71.97 | 7,328,903 | +0.56(+0.79%) |
Jun 23, 2016 | 70.37 | 71.45 | 69.98 | 71.41 | 2,103,174 | +1.57(+2.24%) |
Jun 22, 2016 | 69.66 | 70.06 | 69.34 | 69.84 | 1,453,395 | +0.42(+0.60%) |
Jun 21, 2016 | 70.11 | 70.36 | 69.42 | 69.42 | 2,372,510 | -0.40(-0.57%) |
Jun 20, 2016 | 70.66 | 70.99 | 69.80 | 69.83 | 1,742,686 | -0.04(-0.06%) |
Jun 17, 2016 | 70.66 | 70.90 | 69.74 | 69.87 | 2,016,397 | -0.79(-1.12%) |
Jun 16, 2016 | 69.68 | 70.74 | 69.43 | 70.66 | 2,389,040 | +0.73(+1.04%) |
Jun 15, 2016 | 70.49 | 70.70 | 69.83 | 69.94 | 1,432,879 | -0.48(-0.68%) |
Jun 14, 2016 | 70.51 | 70.85 | 70.21 | 70.41 | 1,519,745 | -0.33(-0.46%) |
Jun 13, 2016 | 70.51 | 71.15 | 70.24 | 70.74 | 1,565,681 | +0.02(+0.03%) |
Jun 10, 2016 | 70.17 | 70.95 | 70.17 | 70.72 | 1,694,264 | +0.15(+0.21%) |
Jun 09, 2016 | 70.80 | 70.81 | 70.26 | 70.57 | 1,426,089 | -0.27(-0.38%) |
Jun 08, 2016 | 70.73 | 71.18 | 70.72 | 70.84 | 1,264,871 | -0.04(-0.05%) |
Jun 07, 2016 | 71.60 | 71.60 | 70.84 | 70.87 | 1,196,144 | -0.55(-0.76%) |
Jun 06, 2016 | 71.37 | 71.57 | 70.91 | 71.42 | 1,599,459 | -0.02(-0.03%) |
Jun 03, 2016 | 71.74 | 71.89 | 70.78 | 71.44 | 1,808,523 | -0.54(-0.75%) |
Jun 02, 2016 | 72.36 | 72.49 | 71.65 | 71.98 | 1,233,848 | -0.35(-0.48%) |
Jun 01, 2016 | 72.16 | 72.49 | 71.92 | 72.33 | 1,737,534 | +0.09(+0.12%) |
May 31, 2016 | 72.78 | 73.06 | 71.98 | 72.24 | 2,916,943 | -0.53(-0.73%) |
May 27, 2016 | 72.30 | 72.77 | 72.77 | 72.77 | 1,159,301 | +0.84(+1.17%) |
May 26, 2016 | 71.17 | 72.24 | 71.17 | 71.93 | 1,566,952 | -0.18(-0.26%) |
May 25, 2016 | 72.39 | 72.69 | 71.83 | 72.11 | 2,155,071 | -0.17(-0.23%) |
May 24, 2016 | 71.54 | 72.35 | 71.09 | 72.28 | 1,660,386 | +0.97(+1.37%) |
May 23, 2016 | 71.36 | 71.52 | 70.93 | 71.31 | 1,145,691 | +0.13(+0.19%) |
May 20, 2016 | 70.77 | 71.51 | 70.53 | 71.17 | 1,436,730 | +0.49(+0.70%) |
May 19, 2016 | 71.21 | 71.74 | 70.60 | 70.68 | 1,841,429 | -0.75(-1.04%) |
May 18, 2016 | 69.74 | 71.46 | 69.49 | 71.43 | 2,361,722 | +1.73(+2.49%) |
May 17, 2016 | 70.06 | 70.46 | 69.54 | 69.69 | 1,598,913 | -0.44(-0.63%) |
May 16, 2016 | 69.48 | 70.34 | 69.37 | 70.13 | 1,337,583 | +0.52(+0.75%) |
May 13, 2016 | 70.10 | 70.52 | 69.58 | 69.61 | 1,335,933 | -0.57(-0.81%) |
May 12, 2016 | 69.35 | 70.36 | 69.25 | 70.18 | 1,406,211 | +1.05(+1.52%) |
May 11, 2016 | 69.65 | 69.87 | 68.81 | 69.13 | 1,788,763 | -0.78(-1.12%) |
May 10, 2016 | 69.31 | 69.96 | 69.26 | 69.91 | 1,883,078 | +0.55(+0.79%) |
May 09, 2016 | 68.57 | 69.51 | 68.39 | 69.37 | 2,008,287 | +0.83(+1.21%) |
May 06, 2016 | 68.14 | 68.62 | 67.99 | 68.54 | 1,856,360 | -0.04(-0.05%) |
May 05, 2016 | 68.44 | 68.87 | 68.06 | 68.58 | 2,159,209 | +0.45(+0.66%) |
May 04, 2016 | 68.16 | 68.58 | 67.99 | 68.13 | 2,692,835 | -0.38(-0.55%) |
May 03, 2016 | 68.78 | 69.12 | 67.89 | 68.50 | 1,482,589 | -0.58(-0.84%) |
May 02, 2016 | 68.33 | 69.15 | 68.17 | 69.09 | 2,344,375 | +1.26(+1.86%) |
Apr 29, 2016 | 67.71 | 68.03 | 66.92 | 67.82 | 2,456,107 | -0.31(-0.45%) |
Apr 28, 2016 | 68.39 | 69.23 | 67.71 | 68.13 | 2,866,446 | -1.57(-2.25%) |
Apr 27, 2016 | 69.26 | 69.98 | 68.95 | 69.71 | 2,193,938 | +0.25(+0.36%) |
Apr 26, 2016 | 69.46 | 69.60 | 68.93 | 69.46 | 2,191,076 | +0.31(+0.45%) |
Apr 25, 2016 | 69.30 | 69.71 | 68.92 | 69.15 | 1,756,736 | -0.37(-0.53%) |
Apr 22, 2016 | 68.67 | 69.83 | 68.41 | 69.51 | 2,804,562 | +0.85(+1.24%) |
Apr 21, 2016 | 68.68 | 68.87 | 68.32 | 68.67 | 2,515,028 | -0.04(-0.05%) |
Apr 20, 2016 | 68.39 | 69.00 | 68.16 | 68.70 | 2,648,635 | +0.35(+0.52%) |
Apr 19, 2016 | 67.42 | 68.35 | 67.15 | 68.35 | 2,663,792 | +0.84(+1.25%) |
Apr 18, 2016 | 67.44 | 67.73 | 67.44 | 67.51 | 2,105,983 | +0.03(+0.04%) |
Apr 15, 2016 | 67.26 | 67.60 | 66.85 | 67.48 | 3,277,077 | +0.35(+0.52%) |
Apr 14, 2016 | 66.84 | 67.37 | 66.42 | 67.13 | 3,638,707 | +0.52(+0.78%) |
Apr 13, 2016 | 67.02 | 67.06 | 66.11 | 66.61 | 6,503,287 | +0.16(+0.24%) |
Apr 12, 2016 | 66.41 | 66.70 | 66.02 | 66.45 | 4,342,379 | +0.26(+0.39%) |
Apr 11, 2016 | 66.17 | 66.70 | 66.09 | 66.19 | 5,933,015 | +0.45(+0.68%) |
Apr 08, 2016 | 66.42 | 66.45 | 65.68 | 65.74 | 8,815,992 | -2.31(-3.39%) |
Apr 07, 2016 | 69.17 | 69.38 | 67.60 | 68.05 | 2,015,929 | -1.59(-2.29%) |
Apr 06, 2016 | 69.53 | 69.88 | 69.19 | 69.65 | 1,435,319 | -0.11(-0.16%) |
Apr 05, 2016 | 71.93 | 71.96 | 69.63 | 69.76 | 2,118,464 | -1.63(-2.28%) |
Apr 04, 2016 | 71.48 | 71.48 | 70.59 | 71.39 | 1,056,064 | -0.16(-0.22%) |
Apr 01, 2016 | 70.71 | 71.65 | 70.51 | 71.54 | 1,449,611 | +0.66(+0.94%) |
Mar 31, 2016 | 70.61 | 71.12 | 70.50 | 70.88 | 1,629,781 | +0.35(+0.50%) |
Mar 30, 2016 | 70.56 | 70.81 | 70.21 | 70.53 | 1,288,851 | +0.42(+0.60%) |
Mar 29, 2016 | 70.10 | 70.22 | 69.03 | 70.10 | 1,831,633 | -0.16(-0.22%) |
Mar 28, 2016 | 70.23 | 70.58 | 70.04 | 70.26 | 1,105,064 | +0.03(+0.04%) |
Mar 24, 2016 | 70.98 | 70.23 | 70.23 | 70.23 | 1,990,529 | -0.88(-1.23%) |
Mar 23, 2016 | 70.67 | 71.45 | 70.03 | 71.11 | 1,826,836 | +0.58(+0.82%) |
Mar 22, 2016 | 70.68 | 70.89 | 70.14 | 70.53 | 1,982,612 | -0.16(-0.23%) |
Mar 21, 2016 | 70.81 | 71.12 | 70.10 | 70.70 | 1,837,647 | -0.11(-0.16%) |
Mar 18, 2016 | 71.33 | 71.37 | 70.19 | 70.81 | 5,408,350 | -0.35(-0.49%) |
Mar 17, 2016 | 70.98 | 71.48 | 70.74 | 71.15 | 2,437,300 | +0.03(+0.04%) |
Mar 16, 2016 | 70.91 | 71.54 | 70.68 | 71.12 | 2,394,466 | -0.24(-0.34%) |
Mar 15, 2016 | 70.40 | 72.13 | 70.40 | 71.37 | 2,472,974 | +0.24(+0.33%) |
Mar 14, 2016 | 69.86 | 71.44 | 69.53 | 71.13 | 2,969,536 | +1.33(+1.90%) |
Mar 11, 2016 | 69.32 | 70.16 | 69.02 | 69.80 | 1,947,261 | +0.63(+0.92%) |
Mar 10, 2016 | 69.69 | 69.69 | 68.27 | 69.17 | 1,624,152 | -0.13(-0.18%) |
Mar 09, 2016 | 68.96 | 69.74 | 68.65 | 69.29 | 1,797,110 | +0.45(+0.65%) |
Mar 08, 2016 | 67.98 | 69.54 | 67.94 | 68.84 | 1,966,920 | +0.23(+0.33%) |
Mar 07, 2016 | 68.89 | 69.15 | 67.87 | 68.61 | 1,772,592 | -0.89(-1.29%) |
Mar 04, 2016 | 69.49 | 69.67 | 68.14 | 69.51 | 2,097,781 | +0.34(+0.49%) |
Mar 03, 2016 | 68.61 | 69.24 | 68.45 | 69.17 | 1,761,187 | +0.76(+1.11%) |
Mar 02, 2016 | 68.18 | 68.76 | 67.87 | 68.41 | 2,656,259 | +0.54(+0.80%) |
Mar 01, 2016 | 67.30 | 67.87 | 65.89 | 67.87 | 4,732,376 | +0.82(+1.22%) |
Feb 29, 2016 | 67.79 | 68.55 | 66.96 | 67.05 | 1,944,503 | -1.27(-1.86%) |
Feb 26, 2016 | 68.66 | 68.92 | 68.12 | 68.31 | 1,627,623 | -0.01(-0.02%) |
Feb 25, 2016 | 68.17 | 68.62 | 67.62 | 68.33 | 1,344,787 | +0.65(+0.96%) |
Feb 24, 2016 | 67.07 | 67.89 | 66.26 | 67.68 | 1,263,018 | +0.29(+0.44%) |
Feb 23, 2016 | 67.48 | 68.47 | 66.88 | 67.38 | 1,987,983 | -0.05(-0.08%) |
Feb 22, 2016 | 68.92 | 69.25 | 67.13 | 67.43 | 2,114,405 | -0.99(-1.45%) |
Feb 19, 2016 | 67.04 | 68.82 | 66.58 | 68.42 | 2,218,192 | +1.48(+2.21%) |
Feb 18, 2016 | 67.43 | 67.55 | 66.52 | 66.94 | 1,910,951 | -0.62(-0.92%) |
Feb 17, 2016 | 67.22 | 67.59 | 66.14 | 67.57 | 3,206,382 | +1.06(+1.59%) |
Feb 16, 2016 | 67.64 | 67.73 | 66.06 | 66.51 | 3,266,587 | -0.32(-0.48%) |
Feb 12, 2016 | 66.66 | 66.83 | 66.83 | 66.83 | 2,306,559 | +1.34(+2.05%) |
Feb 11, 2016 | 64.79 | 66.39 | 64.76 | 65.49 | 2,663,371 | -0.89(-1.34%) |
Feb 10, 2016 | 68.21 | 68.55 | 66.31 | 66.38 | 2,910,004 | -2.04(-2.98%) |
Feb 09, 2016 | 65.29 | 68.78 | 65.29 | 68.42 | 4,410,003 | +2.29(+3.46%) |
Feb 08, 2016 | 64.82 | 66.48 | 63.79 | 66.13 | 3,761,591 | +1.20(+1.85%) |
Feb 05, 2016 | 64.35 | 65.18 | 63.76 | 64.93 | 4,111,704 | +1.63(+2.57%) |
Feb 04, 2016 | 65.46 | 65.71 | 62.68 | 63.30 | 5,178,307 | -2.25(-3.43%) |
Feb 03, 2016 | 65.57 | 65.99 | 63.88 | 65.55 | 2,826,484 | +0.21(+0.33%) |
Feb 02, 2016 | 64.82 | 65.84 | 64.58 | 65.34 | 2,147,259 | -0.24(-0.37%) |
Feb 01, 2016 | 65.83 | 66.14 | 65.20 | 65.58 | 1,866,220 | -0.30(-0.46%) |
Jan 29, 2016 | 64.24 | 65.95 | 63.82 | 65.88 | 3,357,448 | +2.02(+3.17%) |
Jan 28, 2016 | 63.91 | 64.45 | 63.10 | 63.86 | 2,874,268 | +0.27(+0.43%) |
Jan 27, 2016 | 63.14 | 64.56 | 63.01 | 63.58 | 2,529,478 | +0.26(+0.41%) |
Jan 26, 2016 | 62.51 | 63.58 | 61.92 | 63.33 | 1,898,742 | +1.27(+2.04%) |
Jan 25, 2016 | 62.02 | 62.97 | 61.96 | 62.06 | 2,467,438 | -0.10(-0.15%) |
Jan 22, 2016 | 61.27 | 62.25 | 60.86 | 62.15 | 2,866,294 | +2.04(+3.39%) |
Jan 21, 2016 | 61.95 | 62.50 | 60.03 | 60.12 | 5,468,546 | -1.62(-2.62%) |
Jan 20, 2016 | 62.54 | 62.87 | 60.94 | 61.74 | 4,020,775 | -1.40(-2.22%) |
Jan 19, 2016 | 63.03 | 63.62 | 62.44 | 63.14 | 3,447,598 | +1.03(+1.65%) |
Jan 15, 2016 | 60.37 | 62.11 | 62.11 | 62.11 | 3,524,349 | +0.01(+0.01%) |
Jan 14, 2016 | 62.04 | 62.57 | 61.52 | 62.10 | 2,962,042 | +0.39(+0.63%) |
Jan 13, 2016 | 65.15 | 65.15 | 61.41 | 61.71 | 3,574,178 | -2.26(-3.53%) |
Jan 12, 2016 | 64.30 | 64.35 | 63.37 | 63.97 | 2,286,701 | +0.22(+0.35%) |
Jan 11, 2016 | 63.39 | 64.10 | 62.64 | 63.75 | 2,614,434 | +0.53(+0.83%) |
Jan 08, 2016 | 64.79 | 64.79 | 63.14 | 63.23 | 2,055,459 | -0.95(-1.49%) |
Jan 07, 2016 | 64.05 | 65.81 | 63.94 | 64.18 | 2,694,569 | -1.03(-1.57%) |
Jan 06, 2016 | 64.79 | 65.88 | 64.60 | 65.20 | 2,103,479 | -0.32(-0.49%) |
Jan 05, 2016 | 65.56 | 65.78 | 64.90 | 65.53 | 2,158,216 | +0.51(+0.79%) |
Jan 04, 2016 | 65.11 | 65.37 | 64.32 | 65.01 | 3,409,489 | -1.42(-2.13%) |
Dec 31, 2015 | 66.69 | 66.43 | 66.43 | 66.43 | 1,345,583 | -0.67(-1.01%) |
Dec 30, 2015 | 67.68 | 68.16 | 67.08 | 67.10 | 1,467,858 | -0.59(-0.87%) |
Dec 29, 2015 | 67.73 | 68.28 | 67.60 | 67.69 | 1,103,843 | +0.32(+0.47%) |
Dec 28, 2015 | 67.22 | 67.65 | 66.95 | 67.38 | 994,773 | -0.01(-0.01%) |
Dec 24, 2015 | 66.80 | 67.38 | 67.38 | 67.38 | 897,146 | +0.67(+1.00%) |
Dec 23, 2015 | 68.04 | 68.18 | 66.11 | 66.72 | 2,927,298 | -0.59(-0.87%) |
Dec 22, 2015 | 66.37 | 67.48 | 65.84 | 67.30 | 2,340,109 | +1.60(+2.43%) |
Dec 21, 2015 | 66.20 | 66.48 | 65.11 | 65.70 | 2,233,391 | -0.08(-0.12%) |
Dec 18, 2015 | 67.23 | 67.49 | 65.76 | 65.78 | 4,239,555 | -1.72(-2.55%) |
Dec 17, 2015 | 68.04 | 68.23 | 66.68 | 67.50 | 3,720,594 | -0.39(-0.58%) |
Dec 16, 2015 | 68.28 | 68.76 | 66.68 | 67.89 | 2,480,002 | +0.26(+0.39%) |
Dec 15, 2015 | 67.86 | 68.83 | 67.61 | 67.63 | 2,365,854 | +0.33(+0.49%) |
Dec 14, 2015 | 65.82 | 67.36 | 65.50 | 67.30 | 2,695,332 | +1.81(+2.76%) |
Dec 11, 2015 | 66.36 | 67.01 | 65.13 | 65.50 | 1,988,173 | -1.97(-2.92%) |
Dec 10, 2015 | 66.87 | 68.20 | 66.46 | 67.47 | 1,938,654 | +0.62(+0.93%) |
Dec 09, 2015 | 68.58 | 69.08 | 65.95 | 66.85 | 3,699,488 | -2.67(-3.84%) |
Dec 08, 2015 | 70.00 | 70.22 | 68.99 | 69.52 | 1,602,345 | -0.87(-1.24%) |
Dec 07, 2015 | 70.38 | 70.78 | 69.59 | 70.39 | 1,840,922 | -0.09(-0.13%) |
Dec 04, 2015 | 67.76 | 70.76 | 67.59 | 70.49 | 2,818,038 | +3.00(+4.44%) |
Dec 03, 2015 | 69.65 | 69.65 | 67.14 | 67.49 | 2,909,075 | -1.98(-2.85%) |
Dec 02, 2015 | 69.25 | 69.51 | 69.09 | 69.47 | 1,826,131 | +0.27(+0.39%) |
Dec 01, 2015 | 69.44 | 69.64 | 68.69 | 69.20 | 1,522,674 | +0.14(+0.20%) |
Nov 30, 2015 | 68.39 | 69.39 | 67.95 | 69.06 | 3,005,841 | +0.71(+1.03%) |
Nov 27, 2015 | 67.93 | 68.38 | 67.66 | 68.35 | 453,471 | +0.51(+0.75%) |
Nov 25, 2015 | 68.22 | 67.84 | 67.84 | 67.84 | 979,514 | -0.16(-0.24%) |
Nov 24, 2015 | 68.22 | 68.36 | 67.38 | 68.00 | 1,615,009 | -0.82(-1.19%) |
Nov 23, 2015 | 69.04 | 69.26 | 68.40 | 68.82 | 1,633,879 | -0.22(-0.32%) |
Nov 20, 2015 | 68.99 | 69.53 | 68.54 | 69.04 | 3,533,849 | +0.32(+0.46%) |
Nov 19, 2015 | 68.02 | 68.79 | 67.81 | 68.72 | 1,808,126 | +0.71(+1.05%) |
Nov 18, 2015 | 67.56 | 68.07 | 67.03 | 68.01 | 1,221,526 | +0.67(+1.00%) |
Nov 17, 2015 | 67.99 | 67.99 | 67.06 | 67.34 | 1,405,093 | -0.44(-0.65%) |
Nov 16, 2015 | 67.35 | 67.78 | 66.52 | 67.78 | 1,477,895 | +0.28(+0.41%) |
Nov 13, 2015 | 67.97 | 69.06 | 67.00 | 67.50 | 1,471,962 | -0.64(-0.93%) |
Nov 12, 2015 | 68.96 | 69.29 | 68.14 | 68.14 | 1,118,799 | -1.10(-1.58%) |
Nov 11, 2015 | 69.49 | 69.92 | 68.92 | 69.23 | 1,362,868 | +0.18(+0.26%) |
Nov 10, 2015 | 68.41 | 69.11 | 68.24 | 69.06 | 1,331,078 | +0.30(+0.44%) |
Nov 09, 2015 | 68.42 | 69.22 | 68.14 | 68.75 | 1,924,870 | +0.30(+0.44%) |
Nov 06, 2015 | 68.36 | 69.62 | 68.03 | 68.45 | 1,787,603 | +0.91(+1.34%) |
Nov 05, 2015 | 67.68 | 68.30 | 67.38 | 67.54 | 1,167,355 | +0.08(+0.13%) |
Nov 04, 2015 | 67.99 | 68.05 | 66.84 | 67.46 | 1,564,005 | -0.44(-0.65%) |
Nov 03, 2015 | 68.08 | 68.59 | 67.65 | 67.90 | 1,303,578 | -0.30(-0.44%) |
Nov 02, 2015 | 67.15 | 68.25 | 67.15 | 68.19 | 1,965,889 | +1.39(+2.07%) |
Oct 30, 2015 | 68.32 | 68.90 | 66.76 | 66.81 | 2,886,100 | -2.09(-3.03%) |
Oct 29, 2015 | 67.74 | 69.18 | 65.80 | 68.89 | 2,233,168 | +1.05(+1.54%) |
Oct 28, 2015 | 66.40 | 67.92 | 66.19 | 67.85 | 1,602,060 | +1.45(+2.18%) |
Oct 27, 2015 | 66.01 | 66.81 | 65.75 | 66.40 | 1,059,115 | -0.01(-0.01%) |
Oct 26, 2015 | 66.45 | 66.97 | 65.90 | 66.40 | 1,415,978 | -0.04(-0.05%) |
Oct 23, 2015 | 65.77 | 66.51 | 65.47 | 66.44 | 1,325,921 | +1.05(+1.61%) |
Oct 22, 2015 | 64.17 | 65.63 | 64.16 | 65.39 | 1,471,546 | +1.50(+2.35%) |
Oct 21, 2015 | 64.92 | 65.05 | 63.84 | 63.89 | 815,533 | -0.85(-1.31%) |
Oct 20, 2015 | 64.66 | 65.00 | 64.18 | 64.74 | 1,672,733 | +0.10(+0.15%) |
Oct 19, 2015 | 63.10 | 64.71 | 62.63 | 64.64 | 1,708,047 | +1.06(+1.67%) |
Oct 16, 2015 | 63.48 | 63.60 | 62.93 | 63.58 | 1,585,430 | +0.50(+0.80%) |
Oct 15, 2015 | 61.84 | 63.14 | 61.69 | 63.07 | 2,326,309 | +1.32(+2.14%) |
Oct 14, 2015 | 62.44 | 62.77 | 61.51 | 61.75 | 2,096,812 | -0.66(-1.06%) |
Oct 13, 2015 | 62.78 | 63.27 | 62.32 | 62.42 | 1,546,194 | -0.92(-1.45%) |
Oct 12, 2015 | 62.52 | 63.51 | 62.25 | 63.34 | 1,091,450 | +0.89(+1.43%) |
Oct 09, 2015 | 63.69 | 63.72 | 61.98 | 62.44 | 2,373,999 | -1.12(-1.76%) |
Oct 08, 2015 | 63.72 | 63.91 | 62.84 | 63.56 | 2,156,701 | -0.57(-0.89%) |
Oct 07, 2015 | 64.41 | 64.79 | 63.61 | 64.13 | 1,996,834 | +0.59(+0.93%) |
Oct 06, 2015 | 64.76 | 64.95 | 63.54 | 63.54 | 2,439,594 | -0.98(-1.51%) |
Oct 05, 2015 | 64.52 | 64.68 | 63.33 | 64.52 | 2,842,383 | +0.47(+0.73%) |
Oct 02, 2015 | 65.22 | 65.22 | 62.81 | 64.05 | 5,222,170 | -2.27(-3.42%) |