Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 75.01 | 75.01 | 75.01 | 0 | -0.59(-0.78%) | |
Dec 29, 2016 | 75.39 | 75.60 | 75.33 | 75.60 | 128,302 | +0.16(+0.21%) |
Dec 28, 2016 | 76.34 | 76.34 | 75.38 | 75.44 | 108,038 | -0.78(-1.02%) |
Dec 27, 2016 | 75.92 | 76.29 | 75.92 | 76.22 | 120,389 | +0.34(+0.44%) |
Dec 23, 2016 | 75.89 | 75.89 | 75.89 | 0 | +0.14(+0.18%) | |
Dec 22, 2016 | 75.82 | 75.91 | 75.54 | 75.75 | 409,615 | -0.03(-0.04%) |
Dec 21, 2016 | 75.88 | 75.88 | 75.73 | 75.78 | 428,025 | -0.09(-0.12%) |
Dec 20, 2016 | 75.88 | 76.00 | 75.75 | 75.87 | 266,858 | +0.25(+0.33%) |
Dec 19, 2016 | 75.52 | 75.82 | 75.46 | 75.62 | 294,497 | +0.26(+0.34%) |
Dec 16, 2016 | 75.73 | 76.04 | 75.20 | 75.36 | 142,543 | -0.21(-0.27%) |
Dec 15, 2016 | 75.25 | 75.75 | 75.23 | 75.57 | 207,348 | +0.38(+0.51%) |
Dec 14, 2016 | 75.73 | 75.96 | 75.09 | 75.19 | 194,480 | -0.45(-0.60%) |
Dec 13, 2016 | 75.22 | 75.90 | 75.22 | 75.64 | 196,452 | +0.62(+0.83%) |
Dec 12, 2016 | 74.90 | 75.05 | 74.72 | 75.02 | 158,518 | -0.09(-0.12%) |
Dec 09, 2016 | 75.14 | 75.14 | 74.87 | 75.11 | 439,236 | +0.22(+0.29%) |
Dec 08, 2016 | 74.93 | 75.15 | 74.80 | 74.89 | 153,847 | -0.03(-0.04%) |
Dec 07, 2016 | 73.93 | 74.98 | 73.85 | 74.92 | 135,547 | +0.96(+1.30%) |
Dec 06, 2016 | 73.89 | 73.99 | 73.74 | 73.96 | 265,865 | +0.19(+0.25%) |
Dec 05, 2016 | 73.56 | 73.83 | 73.36 | 73.77 | 368,681 | +0.54(+0.74%) |
Dec 02, 2016 | 72.89 | 73.43 | 72.81 | 73.23 | 220,449 | +0.43(+0.59%) |
Dec 01, 2016 | 74.19 | 74.19 | 72.70 | 72.80 | 366,912 | -1.40(-1.88%) |
Nov 30, 2016 | 75.24 | 75.24 | 74.19 | 74.19 | 212,573 | -1.16(-1.54%) |
Nov 29, 2016 | 75.12 | 75.51 | 75.12 | 75.35 | 232,583 | +0.30(+0.39%) |
Nov 28, 2016 | 75.01 | 75.26 | 75.01 | 75.06 | 179,164 | -0.03(-0.04%) |
Nov 25, 2016 | 74.88 | 75.13 | 74.88 | 75.09 | 53,271 | +0.13(+0.17%) |
Nov 23, 2016 | 74.96 | 74.96 | 74.96 | 0 | +0.16(+0.21%) | |
Nov 22, 2016 | 74.77 | 74.92 | 74.62 | 74.80 | 257,474 | +0.26(+0.34%) |
Nov 21, 2016 | 74.13 | 74.55 | 74.13 | 74.55 | 719,448 | +0.50(+0.68%) |
Nov 18, 2016 | 74.34 | 74.39 | 73.95 | 74.05 | 215,585 | -0.21(-0.28%) |
Nov 17, 2016 | 73.93 | 74.28 | 73.87 | 74.25 | 182,646 | +0.40(+0.55%) |
Nov 16, 2016 | 73.46 | 73.85 | 73.46 | 73.85 | 227,715 | +0.22(+0.29%) |
Nov 15, 2016 | 73.16 | 73.66 | 73.10 | 73.63 | 305,523 | +0.69(+0.94%) |
Nov 14, 2016 | 73.67 | 73.67 | 72.86 | 72.94 | 403,031 | -0.60(-0.82%) |
Nov 11, 2016 | 73.65 | 73.79 | 73.33 | 73.54 | 159,895 | -0.10(-0.13%) |
Nov 10, 2016 | 74.81 | 74.81 | 73.10 | 73.64 | 754,301 | -0.95(-1.28%) |
Nov 09, 2016 | 74.09 | 74.75 | 73.88 | 74.60 | 340,588 | -0.31(-0.42%) |
Nov 08, 2016 | 74.37 | 75.14 | 74.37 | 74.91 | 180,409 | +0.54(+0.73%) |
Nov 07, 2016 | 73.77 | 74.40 | 73.71 | 74.37 | 144,806 | +1.46(+2.00%) |
Nov 04, 2016 | 73.00 | 73.33 | 72.86 | 72.91 | 172,972 | -0.08(-0.11%) |
Nov 03, 2016 | 73.29 | 73.42 | 72.91 | 72.99 | 218,207 | -0.41(-0.56%) |
Nov 02, 2016 | 73.81 | 73.92 | 73.34 | 73.41 | 192,618 | -0.51(-0.69%) |
Nov 01, 2016 | 74.71 | 74.82 | 73.57 | 73.92 | 297,602 | -0.72(-0.96%) |
Oct 31, 2016 | 74.34 | 74.71 | 74.28 | 74.64 | 210,272 | +0.43(+0.58%) |
Oct 28, 2016 | 74.02 | 74.69 | 74.02 | 74.20 | 437,178 | +0.16(+0.21%) |
Oct 27, 2016 | 74.76 | 74.81 | 74.03 | 74.05 | 167,098 | -0.48(-0.65%) |
Oct 26, 2016 | 74.76 | 74.88 | 74.42 | 74.53 | 147,652 | -0.45(-0.60%) |
Oct 25, 2016 | 75.36 | 75.50 | 74.97 | 74.98 | 287,035 | -0.42(-0.56%) |
Oct 24, 2016 | 75.15 | 75.41 | 75.15 | 75.40 | 339,644 | +0.50(+0.67%) |
Oct 21, 2016 | 74.73 | 74.92 | 74.63 | 74.90 | 126,524 | +0.06(+0.08%) |
Oct 20, 2016 | 74.89 | 74.99 | 74.66 | 74.84 | 335,385 | -0.09(-0.12%) |
Oct 19, 2016 | 75.05 | 75.07 | 74.76 | 74.93 | 157,194 | -0.04(-0.05%) |
Oct 18, 2016 | 75.03 | 75.22 | 74.81 | 74.97 | 204,994 | +0.39(+0.53%) |
Oct 17, 2016 | 74.72 | 74.80 | 74.52 | 74.58 | 143,066 | -0.14(-0.18%) |
Oct 14, 2016 | 75.02 | 75.26 | 74.71 | 74.71 | 230,549 | -0.08(-0.11%) |
Oct 13, 2016 | 74.45 | 74.99 | 74.24 | 74.79 | 196,564 | -0.08(-0.11%) |
Oct 12, 2016 | 74.42 | 74.99 | 74.42 | 74.87 | 131,993 | +0.49(+0.66%) |
Oct 11, 2016 | 75.16 | 75.16 | 74.20 | 74.38 | 381,251 | -0.93(-1.24%) |
Oct 10, 2016 | 75.22 | 75.38 | 75.22 | 75.31 | 581,101 | +0.33(+0.45%) |
Oct 07, 2016 | 75.28 | 75.36 | 74.61 | 74.98 | 91,631 | -0.30(-0.39%) |
Oct 06, 2016 | 74.98 | 75.35 | 74.83 | 75.28 | 138,815 | +0.23(+0.30%) |
Oct 05, 2016 | 75.28 | 75.40 | 74.95 | 75.05 | 97,387 | -0.05(-0.07%) |
Oct 04, 2016 | 75.90 | 75.90 | 74.83 | 75.10 | 184,911 | -0.74(-0.97%) |
Oct 03, 2016 | 75.96 | 75.96 | 75.61 | 75.84 | 317,658 | -0.28(-0.36%) |
Sep 30, 2016 | 76.09 | 76.37 | 75.93 | 76.11 | 99,467 | +0.27(+0.35%) |
Sep 29, 2016 | 76.45 | 76.53 | 75.71 | 75.85 | 191,026 | -0.64(-0.84%) |
Sep 28, 2016 | 76.43 | 76.52 | 76.09 | 76.48 | 180,523 | +0.11(+0.15%) |
Sep 27, 2016 | 75.93 | 76.53 | 75.92 | 76.37 | 82,120 | +0.50(+0.65%) |
Sep 26, 2016 | 76.13 | 76.13 | 75.85 | 75.88 | 131,807 | -0.48(-0.63%) |
Sep 23, 2016 | 76.50 | 76.54 | 76.30 | 76.35 | 222,547 | -0.34(-0.45%) |
Sep 22, 2016 | 76.42 | 76.80 | 76.42 | 76.70 | 110,010 | +0.58(+0.76%) |
Sep 21, 2016 | 75.35 | 76.17 | 75.11 | 76.12 | 217,677 | +1.06(+1.41%) |
Sep 20, 2016 | 75.22 | 75.36 | 75.00 | 75.06 | 269,281 | +0.08(+0.10%) |
Sep 19, 2016 | 75.07 | 75.31 | 74.85 | 74.98 | 93,249 | +0.11(+0.14%) |
Sep 16, 2016 | 74.87 | 75.06 | 74.59 | 74.88 | 155,557 | -0.10(-0.13%) |
Sep 15, 2016 | 74.22 | 75.10 | 74.12 | 74.97 | 181,221 | +0.70(+0.94%) |
Sep 14, 2016 | 74.20 | 74.64 | 74.05 | 74.28 | 204,662 | +0.11(+0.15%) |
Sep 13, 2016 | 74.78 | 74.81 | 73.97 | 74.17 | 154,341 | -1.05(-1.39%) |
Sep 12, 2016 | 73.85 | 75.31 | 73.76 | 75.22 | 196,889 | +1.12(+1.51%) |
Sep 09, 2016 | 75.70 | 75.70 | 74.09 | 74.10 | 250,249 | -2.04(-2.68%) |
Sep 08, 2016 | 76.39 | 76.40 | 76.06 | 76.14 | 661,799 | -0.36(-0.47%) |
Sep 07, 2016 | 76.69 | 76.69 | 76.30 | 76.50 | 203,279 | -0.21(-0.27%) |
Sep 06, 2016 | 76.43 | 76.72 | 76.31 | 76.71 | 374,041 | +0.44(+0.58%) |
Sep 02, 2016 | 76.09 | 76.27 | 76.27 | 76.27 | 242,745 | +0.40(+0.53%) |
Sep 01, 2016 | 75.77 | 75.87 | 75.51 | 75.86 | 132,029 | +0.13(+0.17%) |
Aug 31, 2016 | 75.71 | 75.78 | 75.43 | 75.74 | 265,494 | -0.06(-0.08%) |
Aug 30, 2016 | 76.08 | 76.20 | 75.63 | 75.80 | 183,489 | -0.32(-0.42%) |
Aug 29, 2016 | 75.70 | 76.14 | 75.69 | 76.12 | 148,532 | +0.49(+0.64%) |
Aug 26, 2016 | 75.91 | 76.33 | 75.32 | 75.63 | 276,113 | -0.22(-0.29%) |
Aug 25, 2016 | 75.70 | 76.05 | 75.46 | 75.86 | 180,401 | -0.04(-0.05%) |
Aug 24, 2016 | 76.28 | 76.28 | 75.75 | 75.89 | 149,679 | -0.43(-0.56%) |
Aug 23, 2016 | 76.51 | 76.61 | 76.31 | 76.33 | 170,328 | +0.04(+0.05%) |
Aug 22, 2016 | 76.18 | 76.37 | 76.05 | 76.29 | 120,316 | +0.11(+0.14%) |
Aug 19, 2016 | 76.25 | 76.30 | 76.00 | 76.18 | 280,941 | -0.25(-0.33%) |
Aug 18, 2016 | 76.34 | 76.43 | 76.25 | 76.43 | 164,443 | +0.03(+0.04%) |
Aug 17, 2016 | 76.16 | 76.41 | 75.79 | 76.40 | 191,084 | +0.25(+0.33%) |
Aug 16, 2016 | 76.74 | 76.74 | 76.12 | 76.15 | 169,956 | -0.74(-0.97%) |
Aug 15, 2016 | 77.17 | 77.17 | 76.87 | 76.89 | 133,867 | -0.22(-0.28%) |
Aug 12, 2016 | 77.05 | 77.21 | 76.97 | 77.11 | 249,618 | -0.03(-0.04%) |
Aug 11, 2016 | 76.98 | 77.18 | 76.93 | 77.14 | 167,398 | +0.24(+0.31%) |
Aug 10, 2016 | 76.84 | 76.93 | 76.75 | 76.90 | 103,619 | +0.12(+0.15%) |
Aug 09, 2016 | 76.62 | 77.05 | 76.53 | 76.79 | 408,821 | +0.20(+0.26%) |
Aug 08, 2016 | 76.83 | 76.87 | 76.49 | 76.59 | 122,726 | -0.19(-0.24%) |
Aug 05, 2016 | 76.74 | 76.83 | 76.65 | 76.78 | 344,661 | +0.25(+0.32%) |
Aug 04, 2016 | 76.43 | 76.72 | 76.35 | 76.53 | 141,317 | +0.17(+0.22%) |
Aug 03, 2016 | 76.59 | 76.68 | 76.22 | 76.36 | 158,331 | -0.30(-0.40%) |
Aug 02, 2016 | 76.98 | 76.98 | 76.44 | 76.67 | 215,394 | -0.33(-0.43%) |
Aug 01, 2016 | 76.85 | 77.18 | 76.82 | 77.00 | 194,509 | +0.12(+0.15%) |
Jul 29, 2016 | 76.72 | 77.19 | 76.65 | 76.88 | 213,456 | +0.30(+0.40%) |
Jul 28, 2016 | 76.36 | 76.67 | 76.15 | 76.58 | 99,747 | +0.36(+0.48%) |
Jul 27, 2016 | 76.60 | 76.65 | 75.91 | 76.22 | 216,779 | -0.25(-0.33%) |
Jul 26, 2016 | 76.72 | 76.78 | 76.27 | 76.47 | 141,537 | -0.25(-0.32%) |
Jul 25, 2016 | 76.88 | 76.91 | 76.49 | 76.72 | 224,784 | -0.21(-0.27%) |
Jul 22, 2016 | 76.41 | 76.92 | 76.41 | 76.92 | 230,235 | +0.53(+0.69%) |
Jul 21, 2016 | 76.77 | 76.77 | 76.23 | 76.39 | 139,285 | -0.38(-0.50%) |
Jul 20, 2016 | 76.82 | 76.88 | 76.66 | 76.78 | 224,159 | +0.14(+0.18%) |
Jul 19, 2016 | 76.28 | 76.64 | 76.25 | 76.64 | 231,468 | +0.18(+0.23%) |
Jul 18, 2016 | 76.41 | 76.50 | 76.28 | 76.46 | 337,202 | +0.17(+0.22%) |
Jul 15, 2016 | 76.57 | 76.61 | 76.12 | 76.30 | 434,604 | -0.09(-0.12%) |
Jul 14, 2016 | 76.41 | 76.56 | 76.23 | 76.38 | 181,776 | +0.14(+0.18%) |
Jul 13, 2016 | 76.32 | 76.39 | 76.16 | 76.25 | 248,206 | +0.12(+0.15%) |
Jul 12, 2016 | 76.41 | 76.48 | 76.13 | 76.13 | 347,532 | -0.18(-0.23%) |
Jul 11, 2016 | 76.29 | 76.48 | 76.11 | 76.31 | 411,985 | +0.16(+0.21%) |
Jul 08, 2016 | 75.66 | 76.16 | 75.25 | 76.15 | 287,916 | +0.90(+1.20%) |
Jul 07, 2016 | 75.62 | 75.63 | 75.03 | 75.25 | 359,928 | -0.40(-0.53%) |
Jul 06, 2016 | 74.95 | 75.66 | 74.92 | 75.65 | 331,229 | +0.46(+0.61%) |
Jul 05, 2016 | 74.89 | 75.28 | 74.89 | 75.19 | 213,243 | +0.24(+0.33%) |
Jul 01, 2016 | 74.96 | 74.94 | 74.94 | 74.94 | 182,237 | +0.07(+0.09%) |
Jun 30, 2016 | 73.96 | 74.88 | 73.94 | 74.88 | 301,214 | +1.04(+1.41%) |
Jun 29, 2016 | 73.41 | 73.89 | 73.41 | 73.84 | 431,938 | +0.83(+1.14%) |
Jun 28, 2016 | 72.65 | 73.03 | 72.42 | 73.00 | 282,651 | +0.88(+1.22%) |
Jun 27, 2016 | 72.04 | 72.22 | 71.69 | 72.12 | 344,095 | -0.34(-0.47%) |
Jun 24, 2016 | 72.30 | 73.41 | 71.86 | 72.46 | 316,218 | -1.57(-2.12%) |
Jun 23, 2016 | 73.78 | 74.03 | 73.58 | 74.03 | 227,968 | +0.67(+0.91%) |
Jun 22, 2016 | 73.62 | 73.69 | 73.34 | 73.37 | 162,474 | -0.18(-0.24%) |
Jun 21, 2016 | 73.57 | 73.70 | 73.50 | 73.54 | 142,319 | +0.15(+0.20%) |
Jun 20, 2016 | 73.49 | 73.74 | 73.34 | 73.39 | 163,288 | +0.43(+0.59%) |
Jun 17, 2016 | 73.47 | 73.48 | 72.62 | 72.96 | 221,229 | -0.46(-0.63%) |
Jun 16, 2016 | 72.92 | 73.46 | 72.71 | 73.42 | 229,612 | +0.29(+0.40%) |
Jun 15, 2016 | 73.39 | 73.50 | 73.07 | 73.13 | 433,069 | -0.17(-0.23%) |
Jun 14, 2016 | 73.07 | 73.30 | 72.87 | 73.30 | 167,457 | +0.08(+0.11%) |
Jun 13, 2016 | 73.44 | 73.74 | 73.18 | 73.22 | 195,138 | -0.47(-0.64%) |
Jun 10, 2016 | 73.74 | 73.87 | 73.45 | 73.69 | 178,274 | -0.43(-0.58%) |
Jun 09, 2016 | 73.67 | 74.18 | 73.67 | 74.12 | 166,559 | +0.27(+0.37%) |
Jun 08, 2016 | 73.41 | 73.90 | 73.40 | 73.84 | 177,737 | +0.45(+0.61%) |
Jun 07, 2016 | 73.48 | 73.66 | 73.36 | 73.39 | 229,098 | +0.02(+0.03%) |
Jun 06, 2016 | 73.48 | 73.56 | 73.17 | 73.37 | 425,269 | -0.04(-0.05%) |
Jun 03, 2016 | 73.19 | 73.53 | 72.97 | 73.41 | 205,781 | +0.28(+0.39%) |
Jun 02, 2016 | 72.84 | 73.13 | 72.74 | 73.13 | 181,753 | +0.20(+0.27%) |
Jun 01, 2016 | 72.52 | 72.94 | 72.52 | 72.93 | 152,744 | +0.21(+0.28%) |
May 31, 2016 | 73.05 | 73.07 | 72.47 | 72.73 | 347,085 | -0.20(-0.27%) |
May 27, 2016 | 72.78 | 72.92 | 72.92 | 72.92 | 91,683 | +0.24(+0.34%) |
May 26, 2016 | 72.66 | 72.78 | 72.50 | 72.68 | 113,859 | +0.15(+0.20%) |
May 25, 2016 | 72.61 | 72.73 | 72.45 | 72.53 | 148,869 | +0.04(+0.05%) |
May 24, 2016 | 71.60 | 72.56 | 71.60 | 72.49 | 236,838 | +1.14(+1.60%) |
May 23, 2016 | 71.64 | 71.70 | 71.33 | 71.35 | 450,004 | -0.29(-0.41%) |
May 20, 2016 | 71.51 | 71.86 | 71.51 | 71.64 | 106,996 | +0.32(+0.45%) |
May 19, 2016 | 71.15 | 71.43 | 70.88 | 71.32 | 128,753 | -0.24(-0.34%) |
May 18, 2016 | 71.36 | 71.98 | 71.10 | 71.57 | 276,387 | -0.02(-0.03%) |
May 17, 2016 | 72.43 | 72.49 | 71.40 | 71.59 | 207,717 | -1.01(-1.39%) |
May 16, 2016 | 72.14 | 72.79 | 71.96 | 72.59 | 184,549 | +0.47(+0.65%) |
May 13, 2016 | 72.43 | 72.65 | 72.02 | 72.12 | 69,568 | -0.40(-0.55%) |
May 12, 2016 | 72.71 | 72.80 | 72.07 | 72.52 | 79,804 | +0.18(+0.24%) |
May 11, 2016 | 73.09 | 73.09 | 72.35 | 72.35 | 213,398 | -0.79(-1.08%) |
May 10, 2016 | 72.52 | 73.14 | 72.43 | 73.14 | 144,059 | +0.97(+1.34%) |
May 09, 2016 | 71.64 | 72.37 | 71.64 | 72.17 | 103,871 | +0.51(+0.71%) |
May 06, 2016 | 71.14 | 71.67 | 70.89 | 71.66 | 140,473 | +0.45(+0.63%) |
May 05, 2016 | 71.30 | 71.52 | 71.13 | 71.21 | 51,778 | -0.12(-0.16%) |
May 04, 2016 | 70.98 | 71.43 | 70.93 | 71.33 | 149,864 | -0.07(-0.10%) |
May 03, 2016 | 71.38 | 71.73 | 71.18 | 71.40 | 181,281 | -0.49(-0.68%) |
May 02, 2016 | 71.14 | 71.94 | 71.14 | 71.89 | 361,302 | +0.90(+1.27%) |
Apr 29, 2016 | 71.00 | 71.10 | 70.45 | 70.99 | 342,380 | +0.12(+0.17%) |
Apr 28, 2016 | 71.29 | 71.76 | 70.70 | 70.87 | 177,687 | -0.28(-0.40%) |
Apr 27, 2016 | 71.16 | 71.34 | 70.74 | 71.16 | 268,614 | -0.01(-0.01%) |
Apr 26, 2016 | 71.36 | 71.55 | 71.00 | 71.16 | 176,945 | -0.08(-0.11%) |
Apr 25, 2016 | 70.86 | 71.24 | 70.77 | 71.24 | 143,303 | +0.13(+0.18%) |
Apr 22, 2016 | 71.17 | 71.28 | 70.55 | 71.12 | 238,558 | -0.46(-0.64%) |
Apr 21, 2016 | 72.11 | 72.11 | 71.51 | 71.58 | 183,972 | -0.47(-0.65%) |
Apr 20, 2016 | 72.02 | 72.34 | 71.78 | 72.04 | 189,819 | +0.13(+0.18%) |
Apr 19, 2016 | 72.52 | 72.52 | 71.61 | 71.92 | 229,872 | -0.25(-0.35%) |
Apr 18, 2016 | 71.49 | 72.19 | 71.49 | 72.17 | 208,078 | +0.52(+0.72%) |
Apr 15, 2016 | 71.57 | 71.66 | 71.39 | 71.65 | 339,079 | +0.17(+0.23%) |
Apr 14, 2016 | 71.61 | 71.80 | 71.45 | 71.49 | 117,798 | -0.07(-0.10%) |
Apr 13, 2016 | 71.58 | 71.62 | 71.17 | 71.56 | 195,488 | +0.40(+0.56%) |
Apr 12, 2016 | 70.76 | 71.22 | 70.44 | 71.16 | 799,196 | +0.41(+0.58%) |
Apr 11, 2016 | 71.40 | 71.55 | 70.72 | 70.74 | 185,116 | -0.44(-0.62%) |
Apr 08, 2016 | 71.71 | 71.71 | 70.99 | 71.18 | 353,440 | -0.12(-0.16%) |
Apr 07, 2016 | 71.71 | 71.78 | 71.00 | 71.30 | 337,127 | -0.69(-0.96%) |
Apr 06, 2016 | 71.16 | 72.02 | 71.16 | 72.00 | 184,233 | +0.88(+1.24%) |
Apr 05, 2016 | 71.26 | 71.43 | 71.02 | 71.12 | 315,425 | -0.74(-1.03%) |
Apr 04, 2016 | 72.28 | 72.28 | 71.68 | 71.86 | 426,164 | -0.36(-0.50%) |
Apr 01, 2016 | 71.12 | 72.27 | 71.12 | 72.22 | 374,712 | +0.78(+1.09%) |
Mar 31, 2016 | 71.61 | 71.78 | 71.35 | 71.44 | 436,487 | -0.20(-0.27%) |
Mar 30, 2016 | 71.65 | 71.81 | 71.54 | 71.63 | 145,818 | +0.35(+0.49%) |
Mar 29, 2016 | 70.36 | 71.33 | 70.36 | 71.28 | 413,381 | +0.80(+1.14%) |
Mar 28, 2016 | 70.42 | 70.69 | 70.34 | 70.48 | 268,479 | +0.21(+0.29%) |
Mar 24, 2016 | 70.03 | 70.28 | 70.28 | 70.28 | 259,805 | -0.02(-0.03%) |
Mar 23, 2016 | 70.19 | 70.52 | 70.07 | 70.30 | 84,106 | -0.09(-0.12%) |
Mar 22, 2016 | 70.02 | 70.62 | 70.02 | 70.38 | 294,211 | +0.03(+0.04%) |
Mar 21, 2016 | 70.18 | 70.44 | 69.99 | 70.35 | 240,578 | +0.13(+0.18%) |
Mar 18, 2016 | 70.41 | 70.48 | 69.99 | 70.23 | 192,118 | +0.14(+0.19%) |
Mar 17, 2016 | 70.02 | 70.24 | 69.71 | 70.09 | 466,229 | -0.04(-0.06%) |
Mar 16, 2016 | 69.73 | 70.27 | 69.51 | 70.13 | 288,269 | +0.38(+0.54%) |
Mar 15, 2016 | 69.34 | 69.82 | 69.34 | 69.75 | 199,388 | -0.04(-0.06%) |
Mar 14, 2016 | 69.43 | 69.92 | 69.43 | 69.79 | 237,381 | +0.15(+0.21%) |
Mar 11, 2016 | 69.13 | 69.66 | 69.03 | 69.64 | 167,248 | +1.09(+1.59%) |
Mar 10, 2016 | 68.77 | 69.06 | 67.91 | 68.55 | 128,622 | +0.08(+0.11%) |
Mar 09, 2016 | 68.50 | 68.51 | 68.08 | 68.47 | 77,865 | +0.34(+0.50%) |
Mar 08, 2016 | 68.00 | 68.76 | 67.87 | 68.13 | 623,779 | -0.25(-0.37%) |
Mar 07, 2016 | 68.76 | 68.80 | 67.97 | 68.38 | 343,529 | -0.73(-1.06%) |
Mar 04, 2016 | 69.29 | 69.45 | 68.86 | 69.12 | 587,919 | -0.10(-0.14%) |
Mar 03, 2016 | 69.12 | 69.22 | 68.62 | 69.21 | 274,951 | -0.05(-0.07%) |
Mar 02, 2016 | 69.29 | 69.35 | 68.84 | 69.26 | 295,808 | -0.14(-0.20%) |
Mar 01, 2016 | 68.41 | 69.40 | 68.22 | 69.40 | 302,992 | +1.56(+2.30%) |
Feb 29, 2016 | 68.38 | 68.80 | 67.84 | 67.84 | 246,679 | -0.64(-0.94%) |
Feb 26, 2016 | 69.05 | 69.09 | 68.36 | 68.48 | 110,120 | -0.23(-0.34%) |
Feb 25, 2016 | 67.87 | 68.72 | 67.68 | 68.72 | 254,526 | +1.02(+1.51%) |
Feb 24, 2016 | 66.75 | 67.78 | 66.29 | 67.69 | 112,937 | +0.39(+0.58%) |
Feb 23, 2016 | 67.62 | 67.84 | 67.25 | 67.30 | 121,476 | -0.33(-0.49%) |
Feb 22, 2016 | 67.18 | 67.72 | 67.18 | 67.63 | 193,943 | +1.00(+1.51%) |
Feb 19, 2016 | 65.99 | 66.65 | 65.75 | 66.63 | 95,038 | +0.38(+0.57%) |
Feb 18, 2016 | 66.92 | 66.92 | 66.13 | 66.25 | 129,018 | -0.56(-0.83%) |
Feb 17, 2016 | 66.22 | 66.96 | 66.04 | 66.81 | 210,417 | +1.05(+1.60%) |
Feb 16, 2016 | 65.41 | 65.76 | 65.01 | 65.75 | 149,989 | +1.11(+1.72%) |
Feb 12, 2016 | 64.41 | 64.64 | 64.64 | 64.64 | 519,343 | +0.87(+1.36%) |
Feb 11, 2016 | 63.28 | 64.17 | 63.07 | 63.77 | 312,836 | -0.50(-0.77%) |
Feb 10, 2016 | 64.21 | 65.18 | 64.20 | 64.27 | 685,700 | +0.69(+1.09%) |
Feb 09, 2016 | 62.57 | 64.24 | 62.57 | 63.58 | 625,685 | +0.34(+0.54%) |
Feb 08, 2016 | 63.70 | 63.73 | 62.30 | 63.24 | 647,358 | -1.47(-2.27%) |
Feb 05, 2016 | 66.50 | 66.50 | 64.49 | 64.71 | 438,270 | -2.00(-3.00%) |
Feb 04, 2016 | 67.09 | 67.12 | 66.24 | 66.71 | 417,151 | -0.68(-1.01%) |
Feb 03, 2016 | 68.36 | 68.58 | 66.40 | 67.39 | 627,606 | -0.71(-1.04%) |
Feb 02, 2016 | 68.68 | 68.78 | 67.87 | 68.10 | 778,587 | -0.98(-1.42%) |
Feb 01, 2016 | 68.41 | 69.38 | 68.40 | 69.09 | 437,469 | +0.37(+0.54%) |
Jan 29, 2016 | 67.31 | 68.74 | 67.24 | 68.72 | 309,917 | +1.29(+1.91%) |
Jan 28, 2016 | 67.38 | 67.63 | 66.51 | 67.43 | 285,436 | +0.96(+1.45%) |
Jan 27, 2016 | 67.47 | 67.69 | 66.09 | 66.46 | 539,112 | -1.00(-1.49%) |
Jan 26, 2016 | 67.12 | 67.60 | 66.85 | 67.47 | 381,442 | +0.58(+0.87%) |
Jan 25, 2016 | 67.51 | 67.76 | 66.83 | 66.88 | 502,198 | -0.72(-1.07%) |
Jan 22, 2016 | 67.13 | 67.72 | 67.06 | 67.60 | 813,773 | +1.31(+1.97%) |
Jan 21, 2016 | 66.24 | 67.02 | 65.79 | 66.30 | 966,961 | +0.22(+0.34%) |
Jan 20, 2016 | 65.72 | 66.61 | 64.15 | 66.07 | 906,314 | -0.62(-0.94%) |
Jan 19, 2016 | 67.02 | 67.23 | 66.14 | 66.70 | 287,090 | +0.47(+0.71%) |
Jan 15, 2016 | 65.65 | 66.23 | 66.23 | 66.23 | 331,284 | -1.28(-1.89%) |
Jan 14, 2016 | 66.88 | 68.01 | 66.02 | 67.51 | 356,129 | +0.75(+1.12%) |
Jan 13, 2016 | 69.11 | 69.11 | 66.63 | 66.76 | 347,024 | -2.12(-3.08%) |
Jan 12, 2016 | 68.77 | 69.08 | 68.09 | 68.88 | 216,984 | +0.73(+1.07%) |
Jan 11, 2016 | 68.02 | 68.38 | 67.27 | 68.15 | 472,019 | +0.41(+0.60%) |
Jan 08, 2016 | 68.92 | 69.00 | 67.59 | 67.74 | 583,049 | -0.65(-0.95%) |
Jan 07, 2016 | 68.70 | 69.56 | 68.26 | 68.39 | 217,511 | -1.56(-2.23%) |
Jan 06, 2016 | 69.42 | 70.28 | 69.42 | 69.95 | 269,435 | -0.37(-0.53%) |
Jan 05, 2016 | 70.24 | 70.63 | 69.98 | 70.32 | 328,097 | +0.33(+0.47%) |