Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 62.11 | 62.34 | 60.54 | 60.55 | 2,122,546 | -1.15(-1.87%) |
Sep 29, 2016 | 61.84 | 62.18 | 61.35 | 61.70 | 1,243,873 | -0.53(-0.85%) |
Sep 28, 2016 | 61.66 | 62.28 | 61.53 | 62.23 | 794,465 | +0.56(+0.90%) |
Sep 27, 2016 | 62.04 | 62.56 | 61.53 | 61.67 | 862,945 | -0.38(-0.61%) |
Sep 26, 2016 | 60.98 | 62.30 | 60.81 | 62.05 | 1,293,230 | +1.04(+1.70%) |
Sep 23, 2016 | 60.53 | 61.62 | 59.74 | 61.02 | 1,334,792 | +0.45(+0.74%) |
Sep 22, 2016 | 59.64 | 60.73 | 59.59 | 60.57 | 1,269,748 | +1.36(+2.29%) |
Sep 21, 2016 | 58.89 | 59.33 | 57.81 | 59.21 | 1,319,168 | +0.25(+0.43%) |
Sep 20, 2016 | 59.49 | 59.49 | 58.95 | 58.96 | 1,351,598 | -0.18(-0.31%) |
Sep 19, 2016 | 58.84 | 59.23 | 58.73 | 59.14 | 1,441,998 | +0.27(+0.47%) |
Sep 16, 2016 | 59.05 | 59.29 | 58.62 | 58.87 | 2,290,243 | -0.43(-0.72%) |
Sep 15, 2016 | 58.80 | 59.39 | 58.74 | 59.29 | 1,361,397 | +0.48(+0.82%) |
Sep 14, 2016 | 58.18 | 59.07 | 58.15 | 58.81 | 1,493,409 | +0.73(+1.26%) |
Sep 13, 2016 | 58.99 | 59.44 | 57.97 | 58.08 | 2,090,757 | -1.20(-2.03%) |
Sep 12, 2016 | 60.30 | 60.71 | 59.16 | 59.29 | 3,180,127 | -1.05(-1.74%) |
Sep 09, 2016 | 61.13 | 61.54 | 60.17 | 60.33 | 1,371,435 | -1.47(-2.38%) |
Sep 08, 2016 | 62.15 | 62.35 | 61.61 | 61.81 | 1,714,434 | -0.60(-0.96%) |
Sep 07, 2016 | 61.82 | 62.52 | 61.44 | 62.40 | 1,024,892 | +0.45(+0.72%) |
Sep 06, 2016 | 61.82 | 62.06 | 61.16 | 61.96 | 1,031,834 | +0.16(+0.26%) |
Sep 02, 2016 | 61.41 | 61.80 | 61.80 | 61.80 | 869,606 | +0.64(+1.05%) |
Sep 01, 2016 | 60.81 | 61.78 | 60.57 | 61.16 | 1,214,455 | +0.35(+0.57%) |
Aug 31, 2016 | 60.77 | 61.29 | 60.24 | 60.81 | 1,586,162 | +0.11(+0.19%) |
Aug 30, 2016 | 60.73 | 60.96 | 60.04 | 60.70 | 1,164,434 | -0.14(-0.22%) |
Aug 29, 2016 | 60.46 | 61.23 | 60.40 | 60.83 | 667,559 | +0.53(+0.88%) |
Aug 26, 2016 | 61.12 | 61.29 | 59.74 | 60.30 | 1,377,124 | -0.84(-1.37%) |
Aug 25, 2016 | 60.87 | 61.58 | 60.64 | 61.14 | 927,766 | +0.32(+0.52%) |
Aug 24, 2016 | 61.29 | 61.42 | 60.53 | 60.83 | 1,042,251 | -0.46(-0.75%) |
Aug 23, 2016 | 61.53 | 61.62 | 61.15 | 61.29 | 1,060,469 | -0.13(-0.21%) |
Aug 22, 2016 | 61.03 | 61.72 | 60.77 | 61.41 | 936,804 | +0.42(+0.69%) |
Aug 19, 2016 | 61.80 | 61.82 | 60.44 | 60.99 | 1,153,072 | -0.74(-1.20%) |
Aug 18, 2016 | 62.45 | 62.53 | 61.56 | 61.73 | 844,730 | -0.61(-0.98%) |
Aug 17, 2016 | 62.24 | 62.47 | 61.60 | 62.34 | 1,058,928 | +0.02(+0.02%) |
Aug 16, 2016 | 62.77 | 62.80 | 62.01 | 62.33 | 1,281,307 | -0.42(-0.66%) |
Aug 15, 2016 | 63.27 | 63.32 | 62.68 | 62.74 | 1,864,063 | -0.25(-0.40%) |
Aug 12, 2016 | 62.89 | 64.26 | 62.82 | 62.99 | 1,822,759 | -0.08(-0.13%) |
Aug 11, 2016 | 63.41 | 63.45 | 62.83 | 63.08 | 1,612,354 | -0.16(-0.25%) |
Aug 10, 2016 | 62.82 | 63.32 | 62.57 | 63.23 | 2,367,656 | +0.65(+1.04%) |
Aug 09, 2016 | 62.07 | 62.62 | 61.54 | 62.58 | 1,123,890 | +0.46(+0.74%) |
Aug 08, 2016 | 62.09 | 62.98 | 62.01 | 62.12 | 1,484,967 | -0.14(-0.23%) |
Aug 05, 2016 | 62.09 | 63.34 | 61.38 | 62.27 | 1,959,529 | +0.37(+0.60%) |
Aug 04, 2016 | 62.35 | 62.54 | 61.42 | 61.90 | 2,016,186 | -0.80(-1.28%) |
Aug 03, 2016 | 64.18 | 64.25 | 62.28 | 62.70 | 2,943,031 | -1.60(-2.49%) |
Aug 02, 2016 | 65.32 | 65.79 | 64.09 | 64.30 | 2,134,228 | -1.06(-1.62%) |
Aug 01, 2016 | 64.92 | 65.57 | 64.83 | 65.36 | 1,798,240 | +0.42(+0.64%) |
Jul 29, 2016 | 64.80 | 66.89 | 64.52 | 64.94 | 3,601,868 | +0.03(+0.05%) |
Jul 28, 2016 | 66.90 | 67.10 | 63.56 | 64.91 | 4,631,022 | -2.96(-4.36%) |
Jul 27, 2016 | 68.08 | 68.25 | 67.31 | 67.87 | 896,942 | -0.38(-0.55%) |
Jul 26, 2016 | 69.32 | 69.32 | 68.06 | 68.25 | 801,419 | -1.10(-1.59%) |
Jul 25, 2016 | 70.40 | 70.80 | 68.50 | 69.35 | 1,577,135 | -1.33(-1.88%) |
Jul 22, 2016 | 69.98 | 70.91 | 69.94 | 70.68 | 720,562 | +0.55(+0.79%) |
Jul 21, 2016 | 70.04 | 70.31 | 69.54 | 70.13 | 1,055,962 | +0.04(+0.05%) |
Jul 20, 2016 | 69.67 | 70.14 | 69.25 | 70.09 | 1,134,534 | +0.45(+0.65%) |
Jul 19, 2016 | 69.54 | 69.76 | 68.94 | 69.64 | 970,214 | -0.10(-0.14%) |
Jul 18, 2016 | 70.10 | 70.25 | 69.36 | 69.73 | 1,389,594 | -0.26(-0.37%) |
Jul 15, 2016 | 71.15 | 71.15 | 69.67 | 69.99 | 1,400,296 | -1.06(-1.49%) |
Jul 14, 2016 | 71.19 | 71.19 | 70.12 | 71.05 | 1,498,329 | -0.20(-0.29%) |
Jul 13, 2016 | 70.38 | 71.33 | 70.32 | 71.25 | 1,007,794 | +0.67(+0.95%) |
Jul 12, 2016 | 70.51 | 70.66 | 69.72 | 70.58 | 1,317,168 | -0.14(-0.19%) |
Jul 11, 2016 | 70.91 | 70.91 | 69.73 | 70.72 | 807,441 | +0.32(+0.45%) |
Jul 08, 2016 | 69.26 | 70.66 | 69.48 | 70.40 | 1,738,311 | +0.91(+1.31%) |
Jul 07, 2016 | 69.53 | 69.67 | 68.52 | 69.48 | 1,033,568 | -0.32(-0.45%) |
Jul 06, 2016 | 70.03 | 70.32 | 69.24 | 69.80 | 1,213,483 | -0.60(-0.85%) |
Jul 05, 2016 | 68.11 | 70.49 | 68.11 | 70.40 | 1,725,261 | +1.96(+2.87%) |
Jul 01, 2016 | 69.93 | 68.44 | 68.44 | 68.44 | 1,254,008 | -1.43(-2.04%) |
Jun 30, 2016 | 69.03 | 69.99 | 68.84 | 69.86 | 2,089,265 | +0.89(+1.29%) |
Jun 29, 2016 | 69.18 | 69.80 | 68.71 | 68.97 | 1,249,471 | -0.09(-0.13%) |
Jun 28, 2016 | 68.48 | 69.28 | 68.33 | 69.06 | 1,185,947 | +0.88(+1.30%) |
Jun 27, 2016 | 65.40 | 68.25 | 65.27 | 68.18 | 2,426,936 | +2.60(+3.96%) |
Jun 24, 2016 | 63.98 | 66.36 | 63.86 | 65.58 | 2,586,609 | -0.13(-0.20%) |
Jun 23, 2016 | 66.34 | 66.74 | 65.64 | 65.71 | 1,023,607 | -0.32(-0.49%) |
Jun 22, 2016 | 65.92 | 66.30 | 65.29 | 66.03 | 1,128,986 | +0.11(+0.17%) |
Jun 21, 2016 | 65.98 | 66.43 | 65.85 | 65.92 | 757,461 | +0.02(+0.02%) |
Jun 20, 2016 | 66.08 | 66.70 | 65.82 | 65.91 | 820,967 | +0.14(+0.21%) |
Jun 17, 2016 | 66.20 | 66.37 | 65.15 | 65.77 | 1,411,477 | -0.60(-0.90%) |
Jun 16, 2016 | 65.86 | 66.44 | 65.70 | 66.37 | 1,116,787 | +0.45(+0.69%) |
Jun 15, 2016 | 65.16 | 66.26 | 65.16 | 65.91 | 1,656,005 | +0.88(+1.36%) |
Jun 14, 2016 | 66.09 | 66.29 | 64.94 | 65.03 | 1,581,828 | -1.16(-1.75%) |
Jun 13, 2016 | 66.54 | 67.11 | 66.10 | 66.19 | 1,399,294 | -0.12(-0.18%) |
Jun 10, 2016 | 66.84 | 66.96 | 66.06 | 66.31 | 2,181,387 | -0.79(-1.18%) |
Jun 09, 2016 | 68.12 | 68.33 | 66.61 | 67.10 | 2,742,160 | -1.00(-1.46%) |
Jun 08, 2016 | 68.68 | 68.82 | 67.65 | 68.09 | 1,021,691 | -0.73(-1.05%) |
Jun 07, 2016 | 69.09 | 69.44 | 68.68 | 68.82 | 931,674 | +0.04(+0.07%) |
Jun 06, 2016 | 69.97 | 70.35 | 68.39 | 68.78 | 1,198,168 | -1.23(-1.76%) |
Jun 03, 2016 | 70.37 | 70.95 | 69.85 | 70.01 | 1,143,392 | +0.11(+0.16%) |
Jun 02, 2016 | 69.36 | 69.90 | 69.06 | 69.90 | 599,057 | +0.31(+0.44%) |
Jun 01, 2016 | 69.21 | 69.91 | 69.04 | 69.59 | 1,033,790 | +0.02(+0.03%) |
May 31, 2016 | 69.86 | 69.86 | 68.92 | 69.57 | 1,918,940 | +0.03(+0.04%) |
May 27, 2016 | 69.52 | 69.54 | 69.54 | 69.54 | 732,332 | +0.22(+0.31%) |
May 26, 2016 | 69.02 | 69.67 | 68.76 | 69.32 | 1,067,451 | +0.28(+0.41%) |
May 25, 2016 | 68.87 | 69.13 | 67.96 | 69.04 | 1,119,233 | +0.22(+0.32%) |
May 24, 2016 | 68.35 | 69.20 | 68.06 | 68.82 | 1,233,779 | +0.61(+0.90%) |
May 23, 2016 | 68.27 | 68.52 | 67.77 | 68.21 | 994,207 | +0.09(+0.13%) |
May 20, 2016 | 67.49 | 68.13 | 66.85 | 68.12 | 1,609,669 | +0.96(+1.43%) |
May 19, 2016 | 67.64 | 68.24 | 66.98 | 67.16 | 1,354,325 | -1.08(-1.58%) |
May 18, 2016 | 68.74 | 69.16 | 67.48 | 68.24 | 1,271,900 | -0.67(-0.97%) |
May 17, 2016 | 69.59 | 69.77 | 68.34 | 68.90 | 1,532,895 | -1.11(-1.59%) |
May 16, 2016 | 69.52 | 70.31 | 69.16 | 70.02 | 773,800 | +0.45(+0.65%) |
May 13, 2016 | 69.93 | 70.25 | 69.37 | 69.57 | 625,782 | -0.32(-0.46%) |
May 12, 2016 | 68.81 | 70.08 | 68.01 | 69.89 | 1,344,588 | +1.21(+1.77%) |
May 11, 2016 | 70.30 | 70.30 | 67.88 | 68.68 | 1,205,093 | -1.69(-2.40%) |
May 10, 2016 | 69.97 | 70.37 | 69.72 | 70.37 | 1,445,454 | +0.52(+0.74%) |
May 09, 2016 | 69.27 | 69.91 | 68.84 | 69.85 | 961,068 | +0.69(+1.00%) |
May 06, 2016 | 68.03 | 69.31 | 67.77 | 69.16 | 1,068,120 | +1.27(+1.87%) |
May 05, 2016 | 67.50 | 68.18 | 67.14 | 67.89 | 950,641 | +0.22(+0.33%) |
May 04, 2016 | 66.22 | 68.87 | 65.87 | 67.67 | 1,900,089 | +1.16(+1.74%) |
May 03, 2016 | 65.21 | 66.64 | 65.21 | 66.51 | 1,656,824 | +1.50(+2.31%) |
May 02, 2016 | 63.59 | 65.24 | 63.58 | 65.00 | 943,540 | +1.44(+2.26%) |
Apr 29, 2016 | 64.02 | 64.41 | 62.93 | 63.57 | 1,177,743 | -0.89(-1.38%) |
Apr 28, 2016 | 63.78 | 65.00 | 63.78 | 64.46 | 805,548 | +0.08(+0.13%) |
Apr 27, 2016 | 65.30 | 65.60 | 63.63 | 64.38 | 858,562 | -0.88(-1.35%) |
Apr 26, 2016 | 64.82 | 65.80 | 64.82 | 65.26 | 1,238,997 | +0.57(+0.88%) |
Apr 25, 2016 | 64.15 | 64.89 | 64.06 | 64.69 | 776,619 | +0.34(+0.52%) |
Apr 22, 2016 | 63.89 | 64.50 | 63.54 | 64.35 | 1,498,422 | +0.46(+0.71%) |
Apr 21, 2016 | 65.44 | 65.66 | 63.65 | 63.90 | 1,521,185 | -1.60(-2.44%) |
Apr 20, 2016 | 65.86 | 66.13 | 65.21 | 65.50 | 1,749,382 | -0.39(-0.59%) |
Apr 19, 2016 | 67.80 | 68.15 | 65.36 | 65.89 | 2,214,638 | -1.88(-2.77%) |
Apr 18, 2016 | 67.44 | 67.99 | 66.82 | 67.77 | 1,263,778 | +0.28(+0.41%) |
Apr 15, 2016 | 66.82 | 67.70 | 66.75 | 67.49 | 947,367 | +0.70(+1.04%) |
Apr 14, 2016 | 68.17 | 68.37 | 66.56 | 66.79 | 1,506,899 | -1.67(-2.44%) |
Apr 13, 2016 | 69.19 | 69.31 | 67.86 | 68.46 | 1,098,133 | -0.48(-0.69%) |
Apr 12, 2016 | 68.81 | 69.11 | 68.36 | 68.94 | 1,329,033 | +0.13(+0.20%) |
Apr 11, 2016 | 70.03 | 70.17 | 68.81 | 68.81 | 784,555 | -1.22(-1.74%) |
Apr 08, 2016 | 69.56 | 70.50 | 69.17 | 70.03 | 772,253 | +0.66(+0.95%) |
Apr 07, 2016 | 69.70 | 69.83 | 68.83 | 69.37 | 1,130,497 | -0.58(-0.83%) |
Apr 06, 2016 | 69.23 | 69.97 | 68.97 | 69.95 | 920,685 | +0.64(+0.92%) |
Apr 05, 2016 | 69.48 | 69.92 | 69.20 | 69.31 | 557,297 | -0.64(-0.92%) |
Apr 04, 2016 | 70.29 | 70.46 | 69.03 | 69.96 | 1,267,471 | -0.01(-0.02%) |
Apr 01, 2016 | 69.78 | 70.33 | 69.39 | 69.97 | 1,030,511 | +0.04(+0.05%) |
Mar 31, 2016 | 69.27 | 69.95 | 69.16 | 69.94 | 991,521 | +0.71(+1.03%) |
Mar 30, 2016 | 69.82 | 69.90 | 68.96 | 69.22 | 1,082,898 | -0.35(-0.51%) |
Mar 29, 2016 | 68.45 | 69.59 | 68.15 | 69.58 | 1,165,331 | +1.38(+2.03%) |
Mar 28, 2016 | 67.47 | 68.47 | 67.42 | 68.19 | 736,148 | +0.79(+1.17%) |
Mar 24, 2016 | 66.72 | 67.41 | 67.41 | 67.41 | 1,175,608 | +0.53(+0.79%) |
Mar 23, 2016 | 66.49 | 67.49 | 66.25 | 66.88 | 1,321,532 | +0.55(+0.82%) |
Mar 22, 2016 | 65.82 | 66.92 | 65.82 | 66.33 | 1,679,530 | +0.10(+0.15%) |
Mar 21, 2016 | 66.86 | 67.41 | 66.04 | 66.23 | 1,545,736 | -0.82(-1.23%) |
Mar 18, 2016 | 68.38 | 68.62 | 66.82 | 67.05 | 4,115,625 | -1.24(-1.82%) |
Mar 17, 2016 | 67.39 | 68.54 | 67.21 | 68.30 | 1,344,271 | +0.97(+1.44%) |
Mar 16, 2016 | 65.64 | 67.52 | 65.42 | 67.32 | 1,359,371 | +1.29(+1.95%) |
Mar 15, 2016 | 65.11 | 66.64 | 65.10 | 66.04 | 1,270,939 | +0.73(+1.11%) |
Mar 14, 2016 | 65.00 | 65.45 | 64.69 | 65.31 | 1,067,631 | +0.15(+0.23%) |
Mar 11, 2016 | 64.39 | 65.19 | 63.78 | 65.16 | 1,380,782 | +1.88(+2.97%) |
Mar 10, 2016 | 63.55 | 63.90 | 62.52 | 63.28 | 1,397,857 | +0.16(+0.25%) |
Mar 09, 2016 | 62.09 | 63.63 | 61.98 | 63.13 | 1,493,073 | +1.11(+1.80%) |
Mar 08, 2016 | 61.96 | 62.92 | 61.69 | 62.01 | 1,792,604 | -0.11(-0.18%) |
Mar 07, 2016 | 62.00 | 62.79 | 61.68 | 62.12 | 1,646,151 | -0.28(-0.45%) |
Mar 04, 2016 | 63.04 | 63.16 | 62.17 | 62.41 | 1,547,475 | -0.63(-1.00%) |
Mar 03, 2016 | 64.15 | 64.22 | 62.24 | 63.04 | 1,515,462 | -1.08(-1.69%) |
Mar 02, 2016 | 62.43 | 64.15 | 62.14 | 64.12 | 1,920,336 | +1.52(+2.43%) |
Mar 01, 2016 | 61.58 | 62.61 | 61.22 | 62.60 | 1,617,213 | +1.55(+2.54%) |
Feb 29, 2016 | 61.80 | 62.18 | 61.02 | 61.05 | 1,935,867 | -0.71(-1.16%) |
Feb 26, 2016 | 62.90 | 62.99 | 61.74 | 61.76 | 1,323,985 | -1.06(-1.69%) |
Feb 25, 2016 | 61.55 | 62.96 | 61.33 | 62.82 | 1,538,205 | +1.76(+2.88%) |
Feb 24, 2016 | 63.61 | 64.54 | 60.40 | 61.06 | 2,224,837 | -2.77(-4.34%) |
Feb 23, 2016 | 63.52 | 64.79 | 63.34 | 63.83 | 1,520,172 | -0.07(-0.10%) |
Feb 22, 2016 | 64.29 | 65.20 | 63.75 | 63.90 | 910,965 | -0.16(-0.24%) |
Feb 19, 2016 | 62.80 | 64.87 | 62.52 | 64.06 | 1,790,876 | +1.23(+1.95%) |
Feb 18, 2016 | 62.91 | 63.31 | 62.42 | 62.83 | 1,253,884 | -0.28(-0.45%) |
Feb 17, 2016 | 61.79 | 63.31 | 61.68 | 63.11 | 1,691,141 | +1.45(+2.35%) |
Feb 16, 2016 | 60.94 | 61.72 | 60.54 | 61.66 | 1,561,294 | +1.18(+1.95%) |
Feb 12, 2016 | 60.68 | 60.48 | 60.48 | 60.48 | 1,819,651 | +0.38(+0.63%) |
Feb 11, 2016 | 58.78 | 60.59 | 58.54 | 60.10 | 2,356,383 | +0.76(+1.28%) |
Feb 10, 2016 | 59.07 | 60.00 | 59.00 | 59.34 | 1,484,628 | +0.43(+0.73%) |
Feb 09, 2016 | 57.70 | 59.58 | 57.30 | 58.91 | 2,154,766 | +0.64(+1.10%) |
Feb 08, 2016 | 60.34 | 60.34 | 56.54 | 58.27 | 2,717,124 | -2.44(-4.03%) |
Feb 05, 2016 | 63.66 | 63.70 | 60.56 | 60.72 | 2,769,115 | -3.26(-5.10%) |
Feb 04, 2016 | 65.31 | 65.60 | 63.77 | 63.98 | 2,286,580 | -1.68(-2.56%) |
Feb 03, 2016 | 68.02 | 68.06 | 65.02 | 65.66 | 1,900,509 | -2.04(-3.01%) |
Feb 02, 2016 | 66.60 | 68.17 | 66.25 | 67.70 | 2,023,226 | +1.20(+1.80%) |
Feb 01, 2016 | 67.18 | 67.47 | 66.34 | 66.50 | 2,002,813 | -0.89(-1.32%) |
Jan 29, 2016 | 66.97 | 67.82 | 66.40 | 67.39 | 1,812,796 | +1.00(+1.51%) |
Jan 28, 2016 | 66.03 | 67.33 | 65.98 | 66.39 | 1,288,986 | +0.45(+0.68%) |
Jan 27, 2016 | 66.92 | 66.98 | 65.58 | 65.94 | 1,306,268 | -1.28(-1.90%) |
Jan 26, 2016 | 65.46 | 67.62 | 65.27 | 67.22 | 1,980,532 | +2.13(+3.26%) |
Jan 25, 2016 | 65.20 | 66.13 | 64.86 | 65.10 | 1,534,459 | +0.19(+0.29%) |
Jan 22, 2016 | 64.06 | 65.39 | 63.57 | 64.91 | 1,201,383 | +1.95(+3.10%) |
Jan 21, 2016 | 63.23 | 63.94 | 62.81 | 62.96 | 1,915,873 | -0.10(-0.15%) |
Jan 20, 2016 | 65.42 | 65.66 | 62.09 | 63.05 | 2,907,794 | -2.71(-4.12%) |
Jan 19, 2016 | 64.73 | 66.06 | 64.48 | 65.77 | 2,492,840 | +1.84(+2.87%) |
Jan 15, 2016 | 63.89 | 63.93 | 63.93 | 63.93 | 30,948,882 | -0.88(-1.36%) |
Jan 14, 2016 | 67.21 | 67.24 | 62.91 | 64.81 | 5,327,335 | -1.73(-2.60%) |
Jan 13, 2016 | 67.76 | 68.36 | 66.53 | 66.55 | 1,530,905 | -0.71(-1.06%) |
Jan 12, 2016 | 67.96 | 68.22 | 67.00 | 67.26 | 1,471,244 | -0.22(-0.33%) |
Jan 11, 2016 | 67.07 | 68.34 | 67.07 | 67.48 | 1,603,301 | +0.67(+1.00%) |
Jan 08, 2016 | 67.22 | 68.00 | 66.73 | 66.81 | 942,267 | -0.20(-0.30%) |
Jan 07, 2016 | 66.78 | 67.44 | 66.52 | 67.01 | 1,241,734 | -0.72(-1.06%) |
Jan 06, 2016 | 66.65 | 68.31 | 66.51 | 67.73 | 1,481,374 | +0.56(+0.83%) |
Jan 05, 2016 | 65.26 | 67.47 | 65.25 | 67.18 | 1,167,148 | +1.92(+2.94%) |
Jan 04, 2016 | 65.19 | 65.70 | 64.74 | 65.26 | 1,316,868 | -0.29(-0.44%) |
Dec 31, 2015 | 66.48 | 65.55 | 65.55 | 65.55 | 797,191 | -0.93(-1.40%) |
Dec 30, 2015 | 66.89 | 67.31 | 66.45 | 66.48 | 565,546 | -0.56(-0.84%) |
Dec 29, 2015 | 66.49 | 67.18 | 66.47 | 67.04 | 701,226 | +0.86(+1.30%) |
Dec 28, 2015 | 65.53 | 66.19 | 65.39 | 66.18 | 1,042,529 | +0.62(+0.94%) |
Dec 24, 2015 | 65.65 | 65.56 | 65.56 | 65.56 | 475,165 | +0.01(+0.02%) |
Dec 23, 2015 | 66.17 | 66.24 | 65.30 | 65.55 | 1,380,548 | -0.61(-0.92%) |
Dec 22, 2015 | 66.56 | 66.86 | 66.01 | 66.16 | 1,011,808 | -0.04(-0.07%) |
Dec 21, 2015 | 66.27 | 66.80 | 65.84 | 66.20 | 1,477,637 | +1.06(+1.63%) |
Dec 18, 2015 | 65.44 | 65.79 | 65.04 | 65.14 | 4,915,125 | -0.53(-0.81%) |
Dec 17, 2015 | 66.14 | 66.36 | 65.66 | 65.68 | 1,057,264 | -0.22(-0.34%) |
Dec 16, 2015 | 65.05 | 66.12 | 64.84 | 65.90 | 893,156 | +1.25(+1.93%) |
Dec 15, 2015 | 64.58 | 64.94 | 64.33 | 64.65 | 1,798,335 | +0.59(+0.93%) |
Dec 14, 2015 | 63.30 | 64.20 | 62.83 | 64.06 | 1,447,859 | +0.69(+1.09%) |
Dec 11, 2015 | 62.57 | 63.60 | 62.34 | 63.36 | 1,355,100 | +0.70(+1.11%) |
Dec 10, 2015 | 63.54 | 63.76 | 62.47 | 62.67 | 1,223,566 | -0.52(-0.82%) |
Dec 09, 2015 | 63.77 | 64.33 | 63.05 | 63.18 | 854,605 | -0.69(-1.07%) |
Dec 08, 2015 | 63.56 | 64.19 | 63.12 | 63.87 | 950,017 | +0.22(+0.35%) |
Dec 07, 2015 | 63.86 | 64.47 | 63.33 | 63.65 | 1,232,191 | +0.34(+0.54%) |
Dec 04, 2015 | 62.17 | 63.54 | 62.16 | 63.31 | 1,015,718 | +1.06(+1.70%) |
Dec 03, 2015 | 62.73 | 63.09 | 62.04 | 62.25 | 1,442,086 | -0.52(-0.83%) |
Dec 02, 2015 | 62.87 | 63.40 | 62.73 | 62.78 | 1,351,672 | -0.47(-0.75%) |
Dec 01, 2015 | 61.94 | 63.25 | 61.80 | 63.25 | 1,451,505 | +1.45(+2.34%) |
Nov 30, 2015 | 62.22 | 62.60 | 61.74 | 61.80 | 2,143,891 | -0.13(-0.21%) |
Nov 27, 2015 | 61.52 | 62.42 | 61.48 | 61.94 | 496,114 | +0.36(+0.59%) |
Nov 25, 2015 | 61.13 | 61.57 | 61.57 | 61.57 | 785,694 | +0.75(+1.23%) |
Nov 24, 2015 | 60.78 | 61.16 | 60.20 | 60.83 | 963,499 | -0.26(-0.42%) |
Nov 23, 2015 | 61.07 | 61.66 | 60.89 | 61.09 | 725,485 | -0.12(-0.19%) |
Nov 20, 2015 | 60.01 | 61.29 | 59.82 | 61.21 | 1,082,597 | +1.45(+2.43%) |
Nov 19, 2015 | 59.77 | 60.30 | 59.43 | 59.75 | 792,647 | +0.04(+0.06%) |
Nov 18, 2015 | 59.99 | 60.16 | 58.95 | 59.71 | 1,004,528 | -0.30(-0.49%) |
Nov 17, 2015 | 58.78 | 60.48 | 58.59 | 60.01 | 1,199,609 | +1.44(+2.46%) |
Nov 16, 2015 | 58.12 | 58.64 | 57.83 | 58.57 | 723,895 | +0.37(+0.63%) |
Nov 13, 2015 | 59.00 | 59.24 | 57.77 | 58.20 | 1,474,660 | -0.16(-0.27%) |
Nov 12, 2015 | 57.58 | 58.42 | 57.40 | 58.36 | 1,705,271 | +0.65(+1.13%) |
Nov 11, 2015 | 56.46 | 57.82 | 56.45 | 57.71 | 968,985 | +0.69(+1.22%) |
Nov 10, 2015 | 56.11 | 57.15 | 56.08 | 57.01 | 1,799,086 | +0.74(+1.31%) |
Nov 09, 2015 | 57.13 | 57.18 | 55.91 | 56.28 | 1,088,699 | -0.92(-1.61%) |
Nov 06, 2015 | 57.85 | 58.39 | 56.82 | 57.20 | 984,796 | -1.20(-2.05%) |
Nov 05, 2015 | 58.42 | 58.68 | 58.08 | 58.39 | 772,590 | -0.01(-0.03%) |
Nov 04, 2015 | 58.42 | 58.74 | 58.14 | 58.41 | 1,071,850 | +0.00(+0.00%) |
Nov 03, 2015 | 59.34 | 59.42 | 58.05 | 58.41 | 1,209,653 | -0.97(-1.64%) |
Nov 02, 2015 | 58.65 | 59.44 | 58.16 | 59.38 | 1,593,141 | +0.91(+1.55%) |
Oct 30, 2015 | 59.87 | 59.95 | 58.39 | 58.47 | 1,360,862 | -1.16(-1.94%) |
Oct 29, 2015 | 60.48 | 60.91 | 58.98 | 59.63 | 1,151,669 | +0.04(+0.07%) |
Oct 28, 2015 | 60.17 | 60.50 | 58.72 | 59.59 | 1,465,587 | -0.44(-0.74%) |
Oct 27, 2015 | 59.55 | 60.50 | 59.54 | 60.03 | 1,227,054 | +0.46(+0.77%) |
Oct 26, 2015 | 59.74 | 59.91 | 59.11 | 59.57 | 868,782 | -0.04(-0.06%) |
Oct 23, 2015 | 60.16 | 60.37 | 59.19 | 59.61 | 781,314 | -0.44(-0.74%) |
Oct 22, 2015 | 60.11 | 60.13 | 59.32 | 60.05 | 1,112,946 | +0.44(+0.73%) |
Oct 21, 2015 | 59.82 | 59.94 | 59.14 | 59.62 | 1,207,152 | +0.07(+0.11%) |
Oct 20, 2015 | 58.70 | 59.78 | 58.52 | 59.55 | 1,855,475 | +0.86(+1.46%) |
Oct 19, 2015 | 57.08 | 58.73 | 56.93 | 58.70 | 1,556,542 | +1.65(+2.88%) |
Oct 16, 2015 | 57.05 | 57.60 | 56.95 | 57.05 | 1,242,380 | +0.05(+0.09%) |
Oct 15, 2015 | 56.33 | 57.00 | 56.28 | 57.00 | 873,758 | +0.86(+1.52%) |
Oct 14, 2015 | 57.01 | 57.16 | 55.95 | 56.14 | 907,804 | -0.70(-1.23%) |
Oct 13, 2015 | 57.24 | 57.62 | 56.58 | 56.84 | 987,502 | -0.77(-1.33%) |
Oct 12, 2015 | 57.07 | 57.80 | 57.03 | 57.61 | 783,100 | +0.72(+1.26%) |
Oct 09, 2015 | 57.08 | 57.23 | 56.18 | 56.90 | 1,339,754 | -0.18(-0.32%) |
Oct 08, 2015 | 56.22 | 57.18 | 55.94 | 57.08 | 1,263,429 | +0.78(+1.39%) |
Oct 07, 2015 | 56.71 | 56.93 | 55.89 | 56.30 | 2,257,703 | -0.32(-0.56%) |
Oct 06, 2015 | 57.70 | 57.77 | 56.55 | 56.62 | 1,492,115 | -1.11(-1.93%) |
Oct 05, 2015 | 57.00 | 57.80 | 56.76 | 57.73 | 1,333,200 | +1.00(+1.77%) |
Oct 02, 2015 | 55.80 | 56.31 | 55.78 | 56.73 | 1,690,963 | +0.34(+0.60%) |