Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 88.13 | 88.53 | 86.67 | 87.15 | 1,663,259 | -1.69(-1.91%) |
Nov 29, 2016 | 89.28 | 90.68 | 88.72 | 88.85 | 877,540 | -0.32(-0.36%) |
Nov 28, 2016 | 89.11 | 89.91 | 88.56 | 89.16 | 550,666 | +0.13(+0.14%) |
Nov 25, 2016 | 88.16 | 89.36 | 88.16 | 89.04 | 270,934 | +1.07(+1.21%) |
Nov 23, 2016 | 87.97 | 87.97 | 87.97 | 0 | -0.36(-0.41%) | |
Nov 22, 2016 | 86.72 | 88.70 | 86.72 | 88.33 | 784,326 | +2.00(+2.32%) |
Nov 21, 2016 | 85.80 | 86.60 | 85.80 | 86.33 | 557,700 | +0.91(+1.07%) |
Nov 18, 2016 | 85.50 | 85.82 | 85.09 | 85.41 | 366,269 | +0.07(+0.08%) |
Nov 17, 2016 | 84.95 | 85.93 | 84.69 | 85.34 | 400,509 | +0.33(+0.38%) |
Nov 16, 2016 | 84.66 | 85.12 | 83.40 | 85.01 | 466,368 | +0.24(+0.28%) |
Nov 15, 2016 | 84.93 | 86.08 | 83.69 | 84.77 | 626,030 | +0.29(+0.34%) |
Nov 14, 2016 | 82.99 | 84.54 | 82.17 | 84.49 | 1,341,267 | +1.42(+1.70%) |
Nov 11, 2016 | 84.23 | 85.53 | 82.94 | 83.07 | 935,676 | -1.17(-1.39%) |
Nov 10, 2016 | 86.76 | 87.65 | 84.14 | 84.24 | 1,422,910 | -2.49(-2.87%) |
Nov 09, 2016 | 83.26 | 87.03 | 82.55 | 86.73 | 990,405 | +1.57(+1.85%) |
Nov 08, 2016 | 84.42 | 85.44 | 83.11 | 85.16 | 434,608 | +0.84(+0.99%) |
Nov 07, 2016 | 83.13 | 84.48 | 82.76 | 84.32 | 430,830 | +2.41(+2.94%) |
Nov 04, 2016 | 81.55 | 82.16 | 80.90 | 81.91 | 770,210 | +0.40(+0.49%) |
Nov 03, 2016 | 83.52 | 83.57 | 81.45 | 81.51 | 1,083,034 | -1.63(-1.96%) |
Nov 02, 2016 | 85.27 | 85.59 | 83.07 | 83.14 | 812,431 | -2.23(-2.61%) |
Nov 01, 2016 | 85.44 | 87.04 | 83.92 | 85.37 | 1,004,390 | -0.37(-0.43%) |
Oct 31, 2016 | 84.04 | 85.92 | 83.40 | 85.74 | 698,625 | +2.31(+2.76%) |
Oct 28, 2016 | 83.70 | 84.31 | 83.07 | 83.43 | 371,461 | -0.17(-0.20%) |
Oct 27, 2016 | 84.31 | 84.31 | 82.73 | 83.60 | 698,823 | -0.83(-0.98%) |
Oct 26, 2016 | 84.95 | 84.95 | 83.68 | 84.42 | 567,928 | -0.94(-1.10%) |
Oct 25, 2016 | 84.52 | 85.59 | 83.96 | 85.36 | 537,481 | +0.49(+0.58%) |
Oct 24, 2016 | 85.95 | 85.95 | 84.30 | 84.87 | 317,666 | -0.02(-0.03%) |
Oct 21, 2016 | 83.92 | 84.95 | 83.65 | 84.89 | 472,880 | +0.34(+0.40%) |
Oct 20, 2016 | 83.62 | 84.88 | 83.51 | 84.55 | 459,048 | +0.83(+0.99%) |
Oct 19, 2016 | 83.35 | 83.75 | 83.07 | 83.73 | 1,338,895 | +0.18(+0.22%) |
Oct 18, 2016 | 83.35 | 83.94 | 82.84 | 83.54 | 1,164,431 | +0.71(+0.85%) |
Oct 17, 2016 | 82.60 | 83.26 | 82.48 | 82.83 | 814,765 | +0.23(+0.28%) |
Oct 14, 2016 | 82.50 | 83.83 | 82.09 | 82.60 | 660,880 | -0.02(-0.03%) |
Oct 13, 2016 | 82.02 | 82.98 | 81.48 | 82.63 | 1,069,271 | +0.52(+0.63%) |
Oct 12, 2016 | 81.12 | 82.40 | 81.12 | 82.11 | 1,128,885 | +1.06(+1.30%) |
Oct 11, 2016 | 82.73 | 83.80 | 80.73 | 81.05 | 870,436 | -1.81(-2.19%) |
Oct 10, 2016 | 82.76 | 83.62 | 82.66 | 82.87 | 368,074 | +0.25(+0.31%) |
Oct 07, 2016 | 83.20 | 84.00 | 82.22 | 82.61 | 796,972 | -0.12(-0.14%) |
Oct 06, 2016 | 81.73 | 82.99 | 80.96 | 82.73 | 425,535 | +0.47(+0.57%) |
Oct 05, 2016 | 84.33 | 84.80 | 82.21 | 82.26 | 381,153 | -1.66(-1.98%) |
Oct 04, 2016 | 84.31 | 84.75 | 83.28 | 83.92 | 408,677 | -0.62(-0.73%) |
Oct 03, 2016 | 86.13 | 86.29 | 84.45 | 84.54 | 519,931 | -1.96(-2.26%) |
Sep 30, 2016 | 87.72 | 87.96 | 86.37 | 86.50 | 850,006 | -0.81(-0.93%) |
Sep 29, 2016 | 89.19 | 89.19 | 87.03 | 87.31 | 567,639 | -2.39(-2.67%) |
Sep 28, 2016 | 89.00 | 89.88 | 88.55 | 89.71 | 438,549 | +0.84(+0.95%) |
Sep 27, 2016 | 90.32 | 90.54 | 88.73 | 88.86 | 321,766 | -1.00(-1.12%) |
Sep 26, 2016 | 89.15 | 90.19 | 88.81 | 89.87 | 349,899 | +0.33(+0.37%) |
Sep 23, 2016 | 88.70 | 89.81 | 88.19 | 89.53 | 400,323 | +0.28(+0.32%) |
Sep 22, 2016 | 87.93 | 89.36 | 87.93 | 89.25 | 528,985 | +2.11(+2.42%) |
Sep 21, 2016 | 85.58 | 87.29 | 84.91 | 87.14 | 540,742 | +1.82(+2.13%) |
Sep 20, 2016 | 85.83 | 85.83 | 85.03 | 85.33 | 427,310 | +0.05(+0.06%) |
Sep 19, 2016 | 84.23 | 85.34 | 83.87 | 85.28 | 442,567 | +1.38(+1.65%) |
Sep 16, 2016 | 82.88 | 84.11 | 82.61 | 83.90 | 1,059,223 | +0.46(+0.55%) |
Sep 15, 2016 | 82.98 | 83.60 | 82.59 | 83.44 | 364,984 | +0.39(+0.47%) |
Sep 14, 2016 | 82.67 | 83.41 | 82.29 | 83.05 | 372,741 | +0.59(+0.72%) |
Sep 13, 2016 | 85.61 | 85.61 | 81.95 | 82.46 | 680,937 | -3.47(-4.03%) |
Sep 12, 2016 | 83.76 | 86.26 | 83.34 | 85.93 | 637,856 | +1.98(+2.36%) |
Sep 09, 2016 | 88.63 | 89.09 | 83.65 | 83.94 | 1,099,045 | -5.75(-6.41%) |
Sep 08, 2016 | 90.13 | 90.50 | 89.64 | 89.69 | 605,954 | -0.73(-0.81%) |
Sep 07, 2016 | 88.78 | 90.43 | 88.74 | 90.43 | 464,127 | +1.67(+1.88%) |
Sep 06, 2016 | 88.48 | 88.82 | 88.03 | 88.76 | 547,201 | +0.44(+0.50%) |
Sep 02, 2016 | 87.28 | 88.32 | 88.32 | 88.32 | 818,633 | +1.47(+1.69%) |
Sep 01, 2016 | 87.04 | 87.17 | 86.25 | 86.85 | 466,444 | -0.08(-0.09%) |
Aug 31, 2016 | 87.01 | 87.17 | 86.71 | 86.93 | 944,780 | -0.16(-0.18%) |
Aug 30, 2016 | 86.83 | 87.13 | 85.83 | 87.09 | 313,233 | +0.43(+0.50%) |
Aug 29, 2016 | 86.01 | 86.90 | 86.01 | 86.65 | 270,846 | +1.16(+1.36%) |
Aug 26, 2016 | 86.46 | 87.00 | 85.21 | 85.49 | 442,842 | -0.77(-0.89%) |
Aug 25, 2016 | 86.59 | 86.97 | 86.06 | 86.26 | 376,562 | +0.18(+0.21%) |
Aug 24, 2016 | 86.68 | 86.76 | 85.93 | 86.08 | 423,832 | -0.53(-0.61%) |
Aug 23, 2016 | 86.85 | 87.25 | 86.44 | 86.60 | 584,505 | -0.17(-0.20%) |
Aug 22, 2016 | 86.29 | 86.96 | 85.93 | 86.78 | 489,997 | +0.49(+0.57%) |
Aug 19, 2016 | 86.87 | 86.87 | 85.96 | 86.29 | 320,609 | -0.73(-0.83%) |
Aug 18, 2016 | 86.56 | 87.09 | 86.49 | 87.01 | 498,007 | +0.52(+0.60%) |
Aug 17, 2016 | 86.84 | 87.00 | 86.19 | 86.49 | 608,722 | -0.24(-0.27%) |
Aug 16, 2016 | 87.27 | 87.77 | 86.41 | 86.73 | 725,494 | -0.72(-0.82%) |
Aug 15, 2016 | 88.97 | 89.38 | 87.13 | 87.45 | 807,385 | -1.34(-1.51%) |
Aug 12, 2016 | 87.49 | 88.87 | 87.44 | 88.79 | 1,714,342 | +1.37(+1.56%) |
Aug 11, 2016 | 88.16 | 88.16 | 86.84 | 87.43 | 689,212 | -0.32(-0.36%) |
Aug 10, 2016 | 89.07 | 89.45 | 87.23 | 87.74 | 949,115 | -1.26(-1.41%) |
Aug 09, 2016 | 88.41 | 89.06 | 87.80 | 89.00 | 554,691 | +0.45(+0.51%) |
Aug 08, 2016 | 87.88 | 89.22 | 87.65 | 88.55 | 703,743 | +0.58(+0.66%) |
Aug 05, 2016 | 88.80 | 88.87 | 87.40 | 87.97 | 676,236 | -0.77(-0.86%) |
Aug 04, 2016 | 87.84 | 88.78 | 87.36 | 88.74 | 638,209 | +1.27(+1.45%) |
Aug 03, 2016 | 86.47 | 87.78 | 85.85 | 87.47 | 655,352 | +1.02(+1.18%) |
Aug 02, 2016 | 88.52 | 89.16 | 84.91 | 86.45 | 990,019 | -2.42(-2.73%) |
Aug 01, 2016 | 88.71 | 89.27 | 88.25 | 88.87 | 774,285 | +0.20(+0.22%) |
Jul 29, 2016 | 87.77 | 89.20 | 87.62 | 88.67 | 1,069,811 | +1.00(+1.14%) |
Jul 28, 2016 | 85.82 | 87.95 | 85.82 | 87.67 | 674,932 | +1.76(+2.05%) |
Jul 27, 2016 | 86.00 | 86.86 | 85.56 | 85.91 | 1,143,516 | -0.36(-0.42%) |
Jul 26, 2016 | 86.53 | 86.85 | 86.11 | 86.27 | 966,194 | -0.02(-0.03%) |
Jul 25, 2016 | 86.06 | 86.41 | 85.66 | 86.30 | 877,077 | +0.38(+0.44%) |
Jul 22, 2016 | 84.42 | 86.08 | 84.29 | 85.92 | 916,960 | +1.28(+1.51%) |
Jul 21, 2016 | 83.35 | 84.72 | 83.35 | 84.64 | 661,575 | +0.69(+0.83%) |
Jul 20, 2016 | 83.11 | 84.01 | 82.73 | 83.94 | 765,751 | +1.10(+1.32%) |
Jul 19, 2016 | 82.54 | 83.00 | 81.05 | 82.85 | 568,205 | +0.31(+0.37%) |
Jul 18, 2016 | 81.92 | 82.63 | 81.40 | 82.54 | 647,326 | +0.68(+0.83%) |
Jul 15, 2016 | 81.62 | 82.02 | 80.00 | 81.86 | 490,054 | -0.07(-0.09%) |
Jul 14, 2016 | 81.99 | 82.75 | 81.58 | 81.93 | 493,367 | -0.52(-0.63%) |
Jul 13, 2016 | 81.77 | 82.47 | 80.12 | 82.45 | 861,879 | +1.05(+1.29%) |
Jul 12, 2016 | 81.96 | 82.05 | 81.01 | 81.40 | 941,192 | -0.51(-0.62%) |
Jul 11, 2016 | 81.43 | 82.03 | 80.68 | 81.91 | 591,187 | +0.74(+0.91%) |
Jul 08, 2016 | 80.40 | 81.16 | 79.96 | 81.16 | 1,184,639 | +1.20(+1.50%) |
Jul 07, 2016 | 79.99 | 80.54 | 79.38 | 79.96 | 4,545,374 | -3.21(-3.85%) |
Jul 06, 2016 | 82.57 | 83.22 | 82.36 | 83.17 | 462,132 | +0.24(+0.29%) |
Jul 05, 2016 | 82.26 | 82.93 | 81.87 | 82.93 | 399,193 | +0.62(+0.76%) |
Jul 01, 2016 | 81.98 | 82.31 | 82.31 | 82.31 | 544,953 | +0.57(+0.70%) |
Jun 30, 2016 | 80.33 | 81.80 | 80.00 | 81.74 | 629,932 | +1.37(+1.70%) |
Jun 29, 2016 | 79.21 | 80.41 | 79.21 | 80.37 | 467,471 | +1.52(+1.93%) |
Jun 28, 2016 | 77.97 | 78.87 | 77.74 | 78.85 | 473,962 | +1.21(+1.56%) |
Jun 27, 2016 | 77.48 | 77.81 | 76.44 | 77.64 | 666,644 | -0.18(-0.23%) |
Jun 24, 2016 | 76.31 | 78.35 | 75.68 | 77.82 | 828,752 | +0.09(+0.12%) |
Jun 23, 2016 | 77.49 | 77.95 | 77.34 | 77.73 | 492,534 | +0.61(+0.79%) |
Jun 22, 2016 | 76.89 | 77.23 | 76.39 | 77.12 | 406,298 | +0.42(+0.55%) |
Jun 21, 2016 | 76.72 | 77.34 | 76.45 | 76.69 | 651,284 | +0.00(+0.00%) |
Jun 20, 2016 | 77.46 | 77.94 | 76.59 | 76.69 | 457,840 | -0.15(-0.19%) |
Jun 17, 2016 | 76.99 | 77.55 | 76.51 | 76.84 | 878,096 | -0.39(-0.51%) |
Jun 16, 2016 | 76.85 | 77.36 | 76.33 | 77.23 | 439,217 | +0.12(+0.15%) |
Jun 15, 2016 | 76.79 | 77.52 | 76.31 | 77.12 | 534,829 | +0.45(+0.58%) |
Jun 14, 2016 | 77.03 | 77.34 | 76.61 | 76.67 | 482,209 | -0.49(-0.64%) |
Jun 13, 2016 | 77.36 | 78.06 | 76.93 | 77.16 | 703,790 | -0.06(-0.08%) |
Jun 10, 2016 | 76.46 | 77.66 | 76.01 | 77.23 | 858,204 | +0.34(+0.45%) |
Jun 09, 2016 | 75.97 | 76.98 | 75.59 | 76.88 | 733,039 | +0.84(+1.10%) |
Jun 08, 2016 | 75.56 | 76.25 | 75.29 | 76.04 | 548,965 | +0.43(+0.57%) |
Jun 07, 2016 | 75.90 | 76.29 | 75.48 | 75.61 | 589,767 | +0.02(+0.03%) |
Jun 06, 2016 | 76.69 | 77.10 | 75.22 | 75.59 | 679,686 | -0.90(-1.18%) |
Jun 03, 2016 | 76.33 | 77.51 | 76.20 | 76.49 | 625,525 | +0.29(+0.38%) |
Jun 02, 2016 | 75.57 | 76.23 | 75.09 | 76.20 | 570,255 | +0.64(+0.85%) |
Jun 01, 2016 | 75.44 | 75.90 | 74.63 | 75.56 | 640,491 | -0.34(-0.44%) |
May 31, 2016 | 75.63 | 76.11 | 74.39 | 75.90 | 4,622,779 | +0.25(+0.33%) |
May 27, 2016 | 75.61 | 75.64 | 75.64 | 75.64 | 975,312 | +0.09(+0.11%) |
May 26, 2016 | 76.96 | 76.96 | 75.55 | 75.56 | 1,086,165 | -1.40(-1.82%) |
May 25, 2016 | 76.79 | 77.06 | 76.16 | 76.96 | 639,771 | +0.20(+0.27%) |
May 24, 2016 | 75.52 | 77.05 | 74.74 | 76.76 | 2,833,383 | +1.79(+2.38%) |
May 23, 2016 | 75.14 | 75.23 | 74.49 | 74.97 | 707,562 | +0.07(+0.09%) |
May 20, 2016 | 73.58 | 74.94 | 73.14 | 74.90 | 788,404 | +1.64(+2.25%) |
May 19, 2016 | 73.15 | 73.40 | 72.43 | 73.26 | 485,249 | -0.60(-0.81%) |
May 18, 2016 | 74.22 | 75.02 | 73.07 | 73.85 | 2,535,394 | -0.43(-0.58%) |
May 17, 2016 | 75.10 | 75.59 | 73.61 | 74.28 | 741,455 | -1.15(-1.53%) |
May 16, 2016 | 74.24 | 75.88 | 74.18 | 75.43 | 790,611 | +1.14(+1.54%) |
May 13, 2016 | 73.39 | 74.67 | 73.08 | 74.29 | 1,203,595 | +0.89(+1.21%) |
May 12, 2016 | 73.73 | 73.95 | 73.06 | 73.40 | 608,979 | -0.20(-0.28%) |
May 11, 2016 | 75.19 | 75.19 | 73.29 | 73.61 | 760,631 | -1.61(-2.13%) |
May 10, 2016 | 75.62 | 75.73 | 74.85 | 75.21 | 845,519 | -0.34(-0.45%) |
May 09, 2016 | 75.18 | 75.76 | 74.69 | 75.55 | 715,990 | +0.63(+0.85%) |
May 06, 2016 | 74.72 | 74.97 | 73.42 | 74.92 | 602,341 | +0.03(+0.04%) |
May 05, 2016 | 74.56 | 74.92 | 74.10 | 74.89 | 655,939 | +0.16(+0.22%) |
May 04, 2016 | 72.57 | 74.81 | 72.57 | 74.72 | 794,074 | +1.34(+1.83%) |
May 03, 2016 | 72.88 | 73.55 | 72.43 | 73.38 | 733,641 | -0.37(-0.50%) |
May 02, 2016 | 72.63 | 74.39 | 72.38 | 73.75 | 1,243,245 | +0.95(+1.30%) |
Apr 29, 2016 | 73.06 | 73.49 | 72.35 | 72.80 | 1,499,023 | -0.70(-0.95%) |
Apr 28, 2016 | 72.96 | 73.70 | 72.72 | 73.50 | 376,545 | +0.09(+0.12%) |
Apr 27, 2016 | 73.33 | 73.70 | 72.43 | 73.41 | 414,695 | +0.20(+0.27%) |
Apr 26, 2016 | 73.15 | 73.77 | 72.85 | 73.22 | 437,206 | +0.21(+0.29%) |
Apr 25, 2016 | 72.38 | 73.16 | 72.02 | 73.01 | 619,275 | +0.40(+0.55%) |
Apr 22, 2016 | 71.55 | 73.02 | 71.14 | 72.61 | 837,487 | +1.26(+1.77%) |
Apr 21, 2016 | 72.14 | 73.10 | 70.76 | 71.34 | 670,466 | -0.72(-1.00%) |
Apr 20, 2016 | 73.44 | 73.44 | 71.93 | 72.07 | 527,908 | -1.41(-1.92%) |
Apr 19, 2016 | 73.56 | 74.01 | 73.09 | 73.48 | 293,686 | +0.02(+0.02%) |
Apr 18, 2016 | 73.51 | 73.78 | 73.14 | 73.46 | 300,070 | -0.05(-0.07%) |
Apr 15, 2016 | 72.43 | 73.63 | 72.32 | 73.51 | 577,748 | +1.14(+1.57%) |
Apr 14, 2016 | 72.16 | 72.52 | 71.42 | 72.38 | 387,123 | +0.28(+0.39%) |
Apr 13, 2016 | 72.65 | 72.65 | 71.62 | 72.10 | 561,952 | -0.38(-0.52%) |
Apr 12, 2016 | 71.38 | 72.75 | 71.31 | 72.47 | 612,419 | +1.36(+1.92%) |
Apr 11, 2016 | 71.37 | 71.86 | 71.10 | 71.11 | 256,549 | -0.14(-0.20%) |
Apr 08, 2016 | 70.74 | 71.90 | 70.68 | 71.25 | 391,538 | +0.92(+1.31%) |
Apr 07, 2016 | 70.51 | 70.92 | 70.04 | 70.33 | 488,594 | -0.43(-0.61%) |
Apr 06, 2016 | 71.12 | 71.19 | 70.21 | 70.76 | 412,512 | -0.52(-0.73%) |
Apr 05, 2016 | 70.89 | 71.34 | 70.73 | 71.27 | 485,734 | -0.02(-0.02%) |
Apr 04, 2016 | 71.11 | 71.37 | 70.67 | 71.29 | 372,009 | +0.36(+0.51%) |
Apr 01, 2016 | 70.83 | 71.14 | 70.26 | 70.93 | 451,825 | -0.26(-0.36%) |
Mar 31, 2016 | 70.73 | 71.38 | 70.59 | 71.19 | 439,765 | +0.42(+0.60%) |
Mar 30, 2016 | 71.37 | 71.47 | 70.50 | 70.77 | 331,547 | -0.42(-0.58%) |
Mar 29, 2016 | 69.94 | 71.22 | 69.54 | 71.18 | 663,410 | +1.26(+1.80%) |
Mar 28, 2016 | 68.84 | 69.99 | 68.48 | 69.92 | 710,255 | +1.20(+1.75%) |
Mar 24, 2016 | 68.40 | 68.72 | 68.72 | 68.72 | 596,563 | +0.02(+0.02%) |
Mar 23, 2016 | 68.48 | 68.86 | 68.01 | 68.70 | 1,103,246 | -0.06(-0.09%) |
Mar 22, 2016 | 67.88 | 68.76 | 67.73 | 68.76 | 722,591 | +0.45(+0.66%) |
Mar 21, 2016 | 68.31 | 68.86 | 67.61 | 68.31 | 803,211 | -0.25(-0.36%) |
Mar 18, 2016 | 68.90 | 69.90 | 68.48 | 68.56 | 1,266,595 | -0.79(-1.14%) |
Mar 17, 2016 | 68.12 | 69.48 | 67.88 | 69.35 | 401,942 | +1.37(+2.02%) |
Mar 16, 2016 | 67.18 | 68.03 | 66.63 | 67.98 | 323,737 | +0.46(+0.68%) |
Mar 15, 2016 | 66.05 | 67.81 | 66.05 | 67.52 | 590,396 | +0.95(+1.42%) |
Mar 14, 2016 | 66.00 | 66.60 | 65.14 | 66.57 | 339,091 | +0.28(+0.42%) |
Mar 11, 2016 | 65.68 | 66.38 | 65.14 | 66.29 | 661,314 | +1.12(+1.72%) |
Mar 10, 2016 | 65.42 | 65.63 | 64.51 | 65.18 | 423,206 | +0.24(+0.37%) |
Mar 09, 2016 | 64.60 | 65.21 | 64.19 | 64.94 | 352,523 | +0.44(+0.69%) |
Mar 08, 2016 | 64.74 | 65.01 | 63.97 | 64.49 | 580,871 | -0.23(-0.35%) |
Mar 07, 2016 | 64.87 | 64.94 | 62.90 | 64.72 | 398,951 | -0.23(-0.36%) |
Mar 04, 2016 | 64.04 | 64.97 | 63.69 | 64.95 | 464,606 | +0.73(+1.14%) |
Mar 03, 2016 | 62.92 | 64.23 | 62.62 | 64.22 | 425,747 | +1.23(+1.96%) |
Mar 02, 2016 | 62.85 | 63.11 | 62.32 | 62.99 | 468,398 | -0.12(-0.18%) |
Mar 01, 2016 | 61.82 | 63.13 | 61.48 | 63.10 | 545,267 | +1.65(+2.69%) |
Feb 29, 2016 | 61.13 | 61.60 | 60.77 | 61.45 | 797,597 | +0.33(+0.53%) |
Feb 26, 2016 | 60.81 | 61.58 | 60.43 | 61.12 | 557,985 | +0.19(+0.31%) |
Feb 25, 2016 | 59.54 | 61.06 | 59.54 | 60.94 | 611,993 | +1.71(+2.88%) |
Feb 24, 2016 | 58.78 | 59.38 | 58.41 | 59.23 | 285,720 | +0.00(+0.00%) |
Feb 23, 2016 | 58.94 | 59.78 | 57.85 | 59.23 | 469,903 | +0.00(+0.00%) |
Feb 22, 2016 | 58.79 | 59.41 | 58.73 | 59.23 | 353,046 | +1.03(+1.77%) |
Feb 19, 2016 | 57.69 | 58.72 | 57.51 | 58.20 | 345,542 | +0.16(+0.28%) |
Feb 18, 2016 | 57.79 | 58.75 | 57.17 | 58.03 | 736,413 | +0.33(+0.57%) |
Feb 17, 2016 | 57.52 | 58.63 | 57.45 | 57.71 | 429,853 | +0.26(+0.46%) |
Feb 16, 2016 | 56.15 | 57.75 | 55.86 | 57.44 | 692,260 | +1.67(+2.99%) |
Feb 12, 2016 | 56.42 | 55.78 | 55.78 | 55.78 | 565,002 | +0.16(+0.28%) |
Feb 11, 2016 | 56.09 | 56.29 | 55.37 | 55.62 | 917,739 | -0.93(-1.65%) |
Feb 10, 2016 | 56.26 | 56.93 | 55.84 | 56.55 | 581,344 | +0.58(+1.04%) |
Feb 09, 2016 | 57.34 | 57.58 | 55.95 | 55.97 | 609,419 | -1.95(-3.36%) |
Feb 08, 2016 | 59.12 | 59.18 | 57.22 | 57.92 | 504,401 | -1.51(-2.53%) |
Feb 05, 2016 | 59.44 | 59.94 | 59.14 | 59.42 | 766,358 | -0.28(-0.47%) |
Feb 04, 2016 | 59.04 | 60.62 | 58.91 | 59.70 | 570,670 | +0.55(+0.93%) |
Feb 03, 2016 | 59.45 | 59.69 | 58.39 | 59.15 | 612,459 | -0.05(-0.08%) |
Feb 02, 2016 | 61.25 | 62.00 | 59.16 | 59.20 | 766,013 | -1.47(-2.42%) |
Feb 01, 2016 | 60.76 | 61.78 | 60.59 | 60.67 | 920,326 | -0.80(-1.30%) |
Jan 29, 2016 | 60.98 | 61.80 | 60.29 | 61.47 | 1,105,280 | +1.18(+1.96%) |
Jan 28, 2016 | 60.74 | 61.34 | 59.87 | 60.29 | 895,468 | -0.12(-0.21%) |
Jan 27, 2016 | 60.79 | 61.16 | 60.15 | 60.41 | 498,411 | -0.66(-1.08%) |
Jan 26, 2016 | 60.33 | 61.34 | 60.33 | 61.07 | 787,190 | +0.93(+1.55%) |
Jan 25, 2016 | 60.75 | 61.64 | 60.05 | 60.14 | 537,464 | -0.64(-1.06%) |
Jan 22, 2016 | 60.01 | 60.94 | 59.89 | 60.78 | 581,095 | +1.46(+2.46%) |
Jan 21, 2016 | 59.73 | 60.27 | 59.23 | 59.32 | 970,294 | -0.02(-0.04%) |
Jan 20, 2016 | 61.64 | 61.71 | 58.19 | 59.35 | 1,149,464 | -3.04(-4.88%) |
Jan 19, 2016 | 69.03 | 64.24 | 62.10 | 62.39 | 943,949 | +0.16(+0.26%) |
Jan 15, 2016 | 62.04 | 62.23 | 62.23 | 62.23 | 939,867 | -0.66(-1.05%) |
Jan 14, 2016 | 63.23 | 63.55 | 62.28 | 62.89 | 846,607 | -0.21(-0.33%) |
Jan 13, 2016 | 64.98 | 65.27 | 63.00 | 63.10 | 620,712 | -1.75(-2.71%) |
Jan 12, 2016 | 65.98 | 65.98 | 64.47 | 64.85 | 766,625 | -0.75(-1.14%) |
Jan 11, 2016 | 66.41 | 66.87 | 65.54 | 65.60 | 968,752 | -0.83(-1.25%) |
Jan 08, 2016 | 67.64 | 68.02 | 66.38 | 66.43 | 456,146 | -0.92(-1.37%) |
Jan 07, 2016 | 68.38 | 68.95 | 67.35 | 67.35 | 456,880 | -2.31(-3.31%) |
Jan 06, 2016 | 69.64 | 70.28 | 69.31 | 69.66 | 252,148 | -0.47(-0.68%) |
Jan 05, 2016 | 69.17 | 70.43 | 69.19 | 70.13 | 275,217 | +0.95(+1.38%) |
Jan 04, 2016 | 69.61 | 69.64 | 68.67 | 69.17 | 673,450 | -0.97(-1.38%) |
Dec 31, 2015 | 70.99 | 70.14 | 70.14 | 70.14 | 497,372 | -0.80(-1.13%) |
Dec 30, 2015 | 71.35 | 71.67 | 70.79 | 70.94 | 221,670 | -0.47(-0.66%) |
Dec 29, 2015 | 70.96 | 72.00 | 70.80 | 71.42 | 470,879 | +0.78(+1.11%) |
Dec 28, 2015 | 69.92 | 70.68 | 69.64 | 70.63 | 274,673 | +0.60(+0.86%) |
Dec 24, 2015 | 70.24 | 70.03 | 70.03 | 70.03 | 123,024 | -0.15(-0.22%) |
Dec 23, 2015 | 70.24 | 70.42 | 69.78 | 70.19 | 277,929 | +0.18(+0.25%) |
Dec 22, 2015 | 70.41 | 70.62 | 69.93 | 70.01 | 472,130 | -0.22(-0.32%) |
Dec 21, 2015 | 70.19 | 70.24 | 69.63 | 70.23 | 984,782 | +0.57(+0.82%) |
Dec 18, 2015 | 70.03 | 70.11 | 68.89 | 69.66 | 789,229 | -0.28(-0.40%) |
Dec 17, 2015 | 70.16 | 70.83 | 69.77 | 69.94 | 718,667 | -0.08(-0.11%) |
Dec 16, 2015 | 69.29 | 70.21 | 69.14 | 70.02 | 449,453 | +1.01(+1.46%) |
Dec 15, 2015 | 68.69 | 69.48 | 68.36 | 69.01 | 598,452 | +0.71(+1.04%) |
Dec 14, 2015 | 68.16 | 68.50 | 67.49 | 68.30 | 639,724 | -0.02(-0.02%) |
Dec 11, 2015 | 68.02 | 68.57 | 67.80 | 68.32 | 560,689 | +0.03(+0.05%) |
Dec 10, 2015 | 68.72 | 69.02 | 68.11 | 68.29 | 541,756 | -0.40(-0.58%) |
Dec 09, 2015 | 69.26 | 69.86 | 68.39 | 68.69 | 385,727 | -0.92(-1.33%) |
Dec 08, 2015 | 69.28 | 69.85 | 68.93 | 69.61 | 629,006 | +0.31(+0.44%) |
Dec 07, 2015 | 69.79 | 69.95 | 69.00 | 69.30 | 403,420 | -0.58(-0.84%) |
Dec 04, 2015 | 68.95 | 70.15 | 68.95 | 69.89 | 613,687 | +1.12(+1.62%) |
Dec 03, 2015 | 69.92 | 70.49 | 68.55 | 68.77 | 445,745 | -1.29(-1.85%) |
Dec 02, 2015 | 71.39 | 71.59 | 69.91 | 70.06 | 490,788 | -1.56(-2.18%) |