Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 98.08 | 98.63 | 96.64 | 96.73 | 329,927 | -1.39(-1.41%) |
Nov 29, 2016 | 97.90 | 98.66 | 97.56 | 98.11 | 160,987 | +0.52(+0.53%) |
Nov 28, 2016 | 97.95 | 98.38 | 97.52 | 97.59 | 217,263 | -0.97(-0.99%) |
Nov 25, 2016 | 98.44 | 98.63 | 97.86 | 98.57 | 108,278 | +0.20(+0.21%) |
Nov 23, 2016 | 98.36 | 98.36 | 98.36 | 0 | +1.30(+1.34%) | |
Nov 22, 2016 | 96.85 | 97.60 | 96.65 | 97.07 | 328,784 | +0.65(+0.68%) |
Nov 21, 2016 | 95.63 | 96.42 | 95.13 | 96.41 | 168,607 | +0.94(+0.99%) |
Nov 18, 2016 | 95.14 | 95.72 | 94.57 | 95.47 | 248,345 | +0.36(+0.37%) |
Nov 17, 2016 | 94.67 | 95.67 | 94.67 | 95.11 | 279,357 | +0.54(+0.57%) |
Nov 16, 2016 | 94.18 | 94.73 | 93.47 | 94.58 | 255,626 | +0.37(+0.40%) |
Nov 15, 2016 | 93.67 | 94.37 | 93.11 | 94.20 | 269,643 | +0.59(+0.63%) |
Nov 14, 2016 | 92.59 | 94.24 | 92.43 | 93.62 | 440,982 | +2.07(+2.26%) |
Nov 11, 2016 | 90.55 | 92.23 | 89.14 | 91.55 | 578,010 | -0.16(-0.18%) |
Nov 10, 2016 | 90.35 | 92.03 | 89.87 | 91.71 | 349,036 | +2.25(+2.51%) |
Nov 09, 2016 | 83.01 | 89.94 | 82.16 | 89.46 | 471,935 | +5.05(+5.98%) |
Nov 08, 2016 | 84.42 | 85.24 | 84.24 | 84.42 | 144,943 | -0.11(-0.13%) |
Nov 07, 2016 | 84.00 | 84.82 | 83.50 | 84.52 | 183,646 | +2.25(+2.73%) |
Nov 04, 2016 | 81.77 | 83.48 | 81.77 | 82.27 | 220,644 | +0.40(+0.49%) |
Nov 03, 2016 | 82.59 | 82.86 | 81.76 | 81.87 | 192,075 | -0.39(-0.48%) |
Nov 02, 2016 | 84.83 | 85.03 | 82.25 | 82.27 | 339,100 | -2.61(-3.08%) |
Nov 01, 2016 | 86.37 | 86.97 | 84.78 | 84.88 | 274,555 | -1.25(-1.45%) |
Oct 31, 2016 | 86.23 | 86.43 | 85.42 | 86.13 | 249,687 | +0.13(+0.16%) |
Oct 28, 2016 | 84.99 | 86.80 | 84.99 | 85.99 | 384,653 | +0.86(+1.02%) |
Oct 27, 2016 | 82.84 | 85.33 | 82.46 | 85.13 | 578,499 | +4.16(+5.14%) |
Oct 26, 2016 | 80.86 | 82.37 | 80.86 | 80.97 | 182,213 | -0.51(-0.63%) |
Oct 25, 2016 | 81.05 | 81.85 | 80.80 | 81.48 | 181,779 | +0.06(+0.07%) |
Oct 24, 2016 | 81.64 | 81.81 | 81.22 | 81.42 | 170,294 | +1.01(+1.25%) |
Oct 21, 2016 | 80.47 | 80.73 | 80.23 | 80.41 | 306,775 | -0.88(-1.09%) |
Oct 20, 2016 | 82.15 | 82.63 | 81.05 | 81.29 | 219,415 | -1.29(-1.56%) |
Oct 19, 2016 | 82.51 | 83.26 | 82.29 | 82.58 | 163,691 | +0.28(+0.34%) |
Oct 18, 2016 | 83.19 | 83.20 | 82.06 | 82.30 | 301,812 | -0.09(-0.10%) |
Oct 17, 2016 | 82.65 | 83.13 | 82.33 | 82.39 | 691,675 | -0.38(-0.46%) |
Oct 14, 2016 | 83.43 | 83.80 | 82.67 | 82.77 | 233,099 | -0.25(-0.30%) |
Oct 13, 2016 | 82.84 | 83.64 | 82.38 | 83.02 | 393,229 | -0.84(-1.00%) |
Oct 12, 2016 | 83.36 | 84.48 | 83.09 | 83.86 | 135,714 | +0.74(+0.89%) |
Oct 11, 2016 | 84.58 | 84.69 | 82.73 | 83.12 | 202,854 | -1.80(-2.12%) |
Oct 10, 2016 | 84.87 | 85.35 | 84.70 | 84.92 | 208,026 | +0.47(+0.56%) |
Oct 07, 2016 | 87.51 | 87.51 | 84.42 | 84.45 | 461,998 | -3.43(-3.90%) |
Oct 06, 2016 | 87.83 | 88.01 | 85.69 | 87.88 | 252,298 | -0.40(-0.46%) |
Oct 05, 2016 | 87.21 | 88.49 | 86.96 | 88.28 | 167,055 | +1.40(+1.62%) |
Oct 04, 2016 | 87.43 | 88.04 | 86.48 | 86.88 | 176,039 | -0.25(-0.29%) |
Oct 03, 2016 | 87.06 | 87.48 | 86.72 | 87.13 | 245,727 | -0.31(-0.35%) |
Sep 30, 2016 | 86.84 | 87.95 | 86.06 | 87.43 | 217,345 | +1.16(+1.35%) |
Sep 29, 2016 | 87.45 | 87.58 | 86.02 | 86.27 | 137,684 | -1.35(-1.54%) |
Sep 28, 2016 | 86.54 | 87.72 | 86.22 | 87.63 | 161,028 | +1.24(+1.43%) |
Sep 27, 2016 | 85.08 | 86.65 | 84.84 | 86.39 | 396,151 | +1.44(+1.69%) |
Sep 26, 2016 | 84.46 | 85.63 | 84.02 | 84.95 | 183,214 | +0.12(+0.14%) |
Sep 23, 2016 | 85.44 | 85.60 | 84.77 | 84.83 | 186,739 | -0.93(-1.09%) |
Sep 22, 2016 | 85.11 | 85.99 | 84.34 | 85.77 | 244,915 | +1.42(+1.68%) |
Sep 21, 2016 | 83.21 | 84.38 | 82.84 | 84.34 | 129,267 | +1.56(+1.89%) |
Sep 20, 2016 | 83.67 | 83.67 | 82.67 | 82.78 | 157,007 | -0.21(-0.25%) |
Sep 19, 2016 | 82.51 | 83.40 | 82.22 | 82.99 | 169,906 | +0.93(+1.13%) |
Sep 16, 2016 | 83.08 | 83.08 | 81.96 | 82.06 | 305,580 | -1.12(-1.35%) |
Sep 15, 2016 | 82.01 | 83.44 | 81.68 | 83.18 | 195,078 | +1.38(+1.69%) |
Sep 14, 2016 | 82.49 | 83.02 | 81.76 | 81.80 | 204,416 | -0.77(-0.93%) |
Sep 13, 2016 | 83.84 | 84.16 | 82.41 | 82.57 | 199,955 | -1.79(-2.13%) |
Sep 12, 2016 | 83.21 | 84.59 | 82.54 | 84.36 | 275,134 | +1.08(+1.30%) |
Sep 09, 2016 | 85.87 | 85.87 | 83.27 | 83.28 | 278,290 | -3.23(-3.74%) |
Sep 08, 2016 | 86.95 | 86.95 | 86.23 | 86.51 | 114,579 | -0.51(-0.58%) |
Sep 07, 2016 | 86.81 | 87.16 | 86.29 | 87.02 | 180,837 | +0.22(+0.25%) |
Sep 06, 2016 | 87.72 | 87.87 | 86.51 | 86.80 | 167,322 | -0.64(-0.74%) |
Sep 02, 2016 | 87.21 | 87.44 | 87.44 | 87.44 | 152,345 | +0.96(+1.11%) |
Sep 01, 2016 | 86.54 | 86.64 | 85.61 | 86.48 | 130,370 | +0.21(+0.24%) |
Aug 31, 2016 | 87.44 | 87.44 | 85.95 | 86.27 | 146,850 | -1.18(-1.35%) |
Aug 30, 2016 | 87.50 | 87.67 | 86.93 | 87.45 | 107,417 | +0.20(+0.23%) |
Aug 29, 2016 | 86.72 | 87.43 | 86.71 | 87.25 | 97,142 | +0.76(+0.88%) |
Aug 26, 2016 | 86.68 | 87.24 | 85.76 | 86.49 | 169,932 | +0.02(+0.02%) |
Aug 25, 2016 | 86.08 | 86.70 | 85.71 | 86.48 | 160,653 | +0.25(+0.29%) |
Aug 24, 2016 | 86.31 | 86.76 | 85.68 | 86.23 | 116,505 | -0.03(-0.03%) |
Aug 23, 2016 | 86.32 | 86.85 | 86.08 | 86.25 | 137,072 | +0.05(+0.06%) |
Aug 22, 2016 | 85.75 | 86.59 | 85.67 | 86.21 | 110,082 | +0.12(+0.14%) |
Aug 19, 2016 | 85.98 | 86.66 | 85.93 | 86.08 | 288,649 | -0.22(-0.26%) |
Aug 18, 2016 | 85.77 | 86.52 | 85.44 | 86.30 | 155,132 | +0.59(+0.68%) |
Aug 17, 2016 | 85.28 | 85.87 | 85.05 | 85.72 | 120,936 | +0.54(+0.63%) |
Aug 16, 2016 | 86.11 | 86.11 | 85.12 | 85.18 | 148,209 | -1.14(-1.32%) |
Aug 15, 2016 | 85.98 | 86.67 | 85.68 | 86.32 | 176,906 | +0.60(+0.71%) |
Aug 12, 2016 | 85.78 | 86.12 | 85.38 | 85.72 | 108,973 | -0.24(-0.28%) |
Aug 11, 2016 | 85.62 | 86.31 | 85.62 | 85.96 | 153,259 | +0.40(+0.47%) |
Aug 10, 2016 | 85.94 | 86.10 | 85.17 | 85.55 | 175,837 | -0.57(-0.66%) |
Aug 09, 2016 | 86.00 | 86.19 | 85.56 | 86.12 | 181,442 | +0.32(+0.37%) |
Aug 08, 2016 | 86.23 | 86.23 | 85.24 | 85.80 | 140,771 | -0.48(-0.56%) |
Aug 05, 2016 | 85.89 | 86.44 | 85.80 | 86.28 | 161,872 | +0.79(+0.92%) |
Aug 04, 2016 | 84.43 | 85.55 | 84.36 | 85.50 | 193,268 | +1.20(+1.42%) |
Aug 03, 2016 | 84.41 | 84.50 | 83.96 | 84.30 | 301,786 | -0.17(-0.20%) |
Aug 02, 2016 | 85.43 | 85.43 | 84.07 | 84.47 | 185,543 | -0.97(-1.13%) |
Aug 01, 2016 | 85.33 | 85.68 | 84.69 | 85.44 | 188,698 | +0.04(+0.04%) |
Jul 29, 2016 | 84.28 | 85.95 | 83.31 | 85.40 | 385,420 | +0.57(+0.67%) |
Jul 28, 2016 | 83.38 | 85.39 | 83.15 | 84.83 | 328,702 | +1.62(+1.95%) |
Jul 27, 2016 | 83.49 | 83.72 | 82.98 | 83.21 | 160,017 | -0.12(-0.15%) |
Jul 26, 2016 | 81.57 | 83.68 | 81.57 | 83.34 | 180,961 | +0.75(+0.91%) |
Jul 25, 2016 | 83.03 | 83.12 | 82.39 | 82.59 | 133,165 | -0.72(-0.86%) |
Jul 22, 2016 | 82.25 | 83.63 | 81.70 | 83.31 | 227,466 | +1.02(+1.24%) |
Jul 21, 2016 | 82.61 | 83.39 | 81.89 | 82.29 | 144,643 | -0.52(-0.63%) |
Jul 20, 2016 | 82.79 | 83.02 | 82.40 | 82.81 | 150,240 | +0.37(+0.45%) |
Jul 19, 2016 | 81.93 | 82.76 | 81.57 | 82.44 | 186,634 | +0.41(+0.50%) |
Jul 18, 2016 | 82.06 | 82.65 | 81.96 | 82.02 | 140,039 | -0.27(-0.33%) |
Jul 15, 2016 | 82.76 | 82.87 | 81.70 | 82.29 | 261,569 | +0.11(+0.13%) |
Jul 14, 2016 | 82.78 | 82.97 | 82.16 | 82.19 | 122,618 | +0.09(+0.11%) |
Jul 13, 2016 | 82.53 | 82.72 | 81.97 | 82.10 | 151,106 | -0.25(-0.30%) |
Jul 12, 2016 | 82.19 | 82.91 | 81.88 | 82.35 | 334,252 | +0.38(+0.47%) |
Jul 11, 2016 | 81.46 | 82.63 | 81.30 | 81.96 | 147,817 | +0.64(+0.79%) |
Jul 08, 2016 | 80.06 | 81.46 | 79.45 | 81.32 | 162,847 | +1.87(+2.36%) |
Jul 07, 2016 | 79.34 | 80.16 | 78.99 | 79.45 | 78,854 | +0.06(+0.07%) |
Jul 06, 2016 | 78.51 | 79.63 | 78.23 | 79.39 | 144,529 | +0.40(+0.51%) |
Jul 05, 2016 | 80.24 | 80.63 | 78.47 | 78.99 | 261,589 | -1.66(-2.06%) |
Jul 01, 2016 | 81.23 | 80.65 | 80.65 | 80.65 | 158,910 | -0.20(-0.25%) |
Jun 30, 2016 | 78.75 | 80.90 | 78.49 | 80.85 | 260,102 | +2.40(+3.06%) |
Jun 29, 2016 | 77.12 | 78.50 | 76.83 | 78.45 | 391,391 | +2.32(+3.05%) |
Jun 28, 2016 | 76.48 | 76.79 | 75.39 | 76.13 | 243,442 | +0.35(+0.46%) |
Jun 27, 2016 | 76.39 | 76.44 | 75.18 | 75.78 | 330,193 | -1.33(-1.73%) |
Jun 24, 2016 | 77.90 | 79.27 | 76.90 | 77.12 | 1,219,258 | -4.34(-5.33%) |
Jun 23, 2016 | 80.52 | 81.50 | 80.31 | 81.46 | 342,456 | +1.42(+1.77%) |
Jun 22, 2016 | 81.25 | 81.32 | 79.99 | 80.04 | 242,979 | -0.85(-1.06%) |
Jun 21, 2016 | 81.46 | 81.46 | 80.39 | 80.89 | 267,352 | -0.73(-0.89%) |
Jun 20, 2016 | 81.64 | 82.20 | 81.22 | 81.62 | 319,916 | +0.97(+1.20%) |
Jun 17, 2016 | 81.14 | 81.25 | 80.00 | 80.65 | 345,285 | -0.58(-0.72%) |
Jun 16, 2016 | 80.44 | 81.38 | 79.98 | 81.24 | 163,956 | +0.48(+0.59%) |
Jun 15, 2016 | 81.11 | 81.34 | 80.64 | 80.76 | 255,516 | -0.20(-0.25%) |
Jun 14, 2016 | 81.07 | 81.41 | 80.21 | 80.96 | 194,733 | -0.17(-0.21%) |
Jun 13, 2016 | 82.68 | 83.02 | 81.04 | 81.13 | 299,120 | -1.55(-1.88%) |
Jun 10, 2016 | 83.33 | 83.38 | 82.37 | 82.68 | 129,426 | -1.11(-1.33%) |
Jun 09, 2016 | 84.03 | 84.03 | 83.31 | 83.79 | 270,950 | -0.30(-0.35%) |
Jun 08, 2016 | 82.76 | 84.09 | 82.38 | 84.09 | 309,251 | +1.26(+1.53%) |
Jun 07, 2016 | 81.89 | 83.01 | 81.76 | 82.83 | 277,294 | +1.03(+1.27%) |
Jun 06, 2016 | 80.51 | 81.91 | 80.41 | 81.79 | 209,488 | +1.35(+1.68%) |
Jun 03, 2016 | 81.11 | 81.11 | 80.18 | 80.44 | 218,916 | -0.67(-0.83%) |
Jun 02, 2016 | 80.54 | 81.13 | 80.02 | 81.11 | 209,992 | +0.41(+0.51%) |
Jun 01, 2016 | 79.29 | 80.79 | 78.91 | 80.70 | 230,252 | +0.96(+1.20%) |
May 31, 2016 | 80.49 | 80.86 | 79.52 | 79.74 | 201,277 | -0.53(-0.66%) |
May 27, 2016 | 79.53 | 80.27 | 80.27 | 80.27 | 145,794 | +0.77(+0.96%) |
May 26, 2016 | 79.74 | 80.07 | 79.15 | 79.50 | 204,837 | +0.11(+0.13%) |
May 25, 2016 | 79.20 | 79.73 | 78.91 | 79.40 | 129,046 | +0.23(+0.29%) |
May 24, 2016 | 77.90 | 79.50 | 77.84 | 79.17 | 215,097 | +1.73(+2.24%) |
May 23, 2016 | 78.25 | 78.25 | 77.36 | 77.43 | 148,179 | -0.56(-0.71%) |
May 20, 2016 | 77.97 | 78.59 | 77.58 | 77.99 | 251,067 | +0.46(+0.59%) |
May 19, 2016 | 77.84 | 78.11 | 77.04 | 77.53 | 315,399 | -0.78(-0.99%) |
May 18, 2016 | 77.86 | 78.97 | 77.78 | 78.30 | 212,147 | +0.31(+0.39%) |
May 17, 2016 | 77.97 | 78.97 | 77.21 | 78.00 | 434,804 | -0.12(-0.16%) |
May 16, 2016 | 76.75 | 78.34 | 75.98 | 78.12 | 188,278 | +1.37(+1.79%) |
May 13, 2016 | 78.11 | 78.34 | 76.49 | 76.75 | 259,655 | -1.34(-1.72%) |
May 12, 2016 | 77.62 | 78.80 | 77.35 | 78.09 | 319,887 | +0.84(+1.09%) |
May 11, 2016 | 76.90 | 77.96 | 76.85 | 77.25 | 219,717 | -0.36(-0.47%) |
May 10, 2016 | 76.59 | 77.77 | 76.55 | 77.61 | 275,284 | +1.19(+1.55%) |
May 09, 2016 | 76.42 | 77.09 | 75.76 | 76.43 | 201,959 | -0.18(-0.24%) |
May 06, 2016 | 76.37 | 77.05 | 75.91 | 76.61 | 295,489 | +0.28(+0.36%) |
May 05, 2016 | 75.89 | 79.29 | 75.03 | 76.33 | 848,278 | +3.28(+4.49%) |
May 04, 2016 | 72.91 | 73.55 | 72.73 | 73.05 | 256,027 | -0.24(-0.33%) |
May 03, 2016 | 74.34 | 74.34 | 72.99 | 73.29 | 252,565 | -1.62(-2.16%) |
May 02, 2016 | 73.69 | 75.03 | 73.39 | 74.91 | 250,171 | +1.53(+2.09%) |
Apr 29, 2016 | 73.78 | 74.15 | 73.15 | 73.38 | 204,442 | -0.70(-0.94%) |
Apr 28, 2016 | 74.88 | 75.04 | 73.87 | 74.08 | 159,380 | -1.07(-1.43%) |
Apr 27, 2016 | 74.64 | 75.45 | 74.58 | 75.15 | 175,683 | +0.55(+0.73%) |
Apr 26, 2016 | 73.69 | 74.65 | 73.51 | 74.61 | 187,893 | +1.34(+1.83%) |
Apr 25, 2016 | 74.35 | 74.35 | 72.97 | 73.26 | 237,528 | -1.18(-1.58%) |
Apr 22, 2016 | 73.62 | 74.63 | 73.18 | 74.44 | 190,484 | +0.77(+1.04%) |
Apr 21, 2016 | 74.51 | 74.62 | 73.63 | 73.68 | 138,882 | -0.83(-1.12%) |
Apr 20, 2016 | 73.96 | 75.06 | 73.75 | 74.51 | 155,909 | +0.41(+0.56%) |
Apr 19, 2016 | 74.50 | 74.93 | 74.01 | 74.10 | 156,630 | -0.11(-0.14%) |
Apr 18, 2016 | 73.30 | 74.49 | 73.22 | 74.20 | 187,918 | +0.74(+1.00%) |
Apr 15, 2016 | 72.63 | 73.47 | 72.63 | 73.47 | 310,069 | +0.69(+0.95%) |
Apr 14, 2016 | 73.76 | 73.77 | 72.77 | 72.78 | 266,931 | -0.91(-1.24%) |
Apr 13, 2016 | 73.15 | 73.71 | 72.61 | 73.69 | 206,941 | +0.93(+1.28%) |
Apr 12, 2016 | 72.03 | 73.19 | 71.94 | 72.76 | 177,483 | +0.84(+1.17%) |
Apr 11, 2016 | 72.27 | 72.50 | 71.73 | 71.91 | 254,859 | -0.19(-0.27%) |
Apr 08, 2016 | 72.54 | 73.16 | 71.95 | 72.10 | 247,883 | +0.01(+0.01%) |
Apr 07, 2016 | 72.10 | 72.21 | 71.73 | 72.09 | 421,484 | -0.23(-0.32%) |
Apr 06, 2016 | 71.44 | 72.39 | 71.40 | 72.32 | 252,339 | +0.80(+1.11%) |
Apr 05, 2016 | 71.15 | 72.26 | 71.03 | 71.53 | 491,602 | -0.13(-0.19%) |
Apr 04, 2016 | 72.09 | 72.47 | 71.63 | 71.66 | 282,490 | -0.51(-0.70%) |
Apr 01, 2016 | 71.86 | 72.25 | 70.86 | 72.17 | 398,108 | -0.34(-0.46%) |
Mar 31, 2016 | 71.92 | 72.58 | 71.64 | 72.51 | 738,075 | +0.39(+0.54%) |
Mar 30, 2016 | 72.65 | 72.76 | 71.94 | 72.11 | 230,737 | -0.33(-0.45%) |
Mar 29, 2016 | 70.34 | 72.48 | 70.12 | 72.44 | 284,389 | +1.83(+2.59%) |
Mar 28, 2016 | 71.45 | 71.45 | 70.40 | 70.61 | 315,293 | -0.77(-1.09%) |
Mar 24, 2016 | 70.04 | 71.39 | 71.39 | 71.39 | 354,293 | +1.04(+1.48%) |
Mar 23, 2016 | 70.54 | 70.96 | 70.09 | 70.34 | 274,865 | -0.43(-0.61%) |
Mar 22, 2016 | 70.19 | 71.00 | 69.99 | 70.78 | 177,901 | +0.13(+0.19%) |
Mar 21, 2016 | 70.19 | 70.71 | 69.68 | 70.64 | 211,457 | +0.25(+0.35%) |
Mar 18, 2016 | 69.08 | 70.59 | 69.08 | 70.39 | 569,468 | +1.67(+2.44%) |
Mar 17, 2016 | 67.96 | 69.02 | 67.65 | 68.72 | 289,689 | +0.69(+1.01%) |
Mar 16, 2016 | 67.14 | 68.26 | 67.14 | 68.03 | 145,734 | +0.80(+1.20%) |
Mar 15, 2016 | 67.13 | 67.50 | 66.82 | 67.23 | 176,038 | -0.34(-0.51%) |
Mar 14, 2016 | 67.50 | 67.75 | 66.69 | 67.57 | 161,853 | -0.04(-0.06%) |
Mar 11, 2016 | 67.80 | 68.17 | 67.28 | 67.61 | 248,582 | +0.26(+0.38%) |
Mar 10, 2016 | 68.13 | 68.44 | 66.57 | 67.35 | 177,816 | -0.68(-1.00%) |
Mar 09, 2016 | 67.96 | 68.53 | 67.59 | 68.03 | 201,580 | +0.38(+0.57%) |
Mar 08, 2016 | 68.30 | 68.52 | 67.43 | 67.65 | 235,169 | -1.21(-1.75%) |
Mar 07, 2016 | 68.35 | 68.98 | 68.19 | 68.85 | 336,155 | +0.29(+0.42%) |
Mar 04, 2016 | 68.67 | 69.11 | 68.15 | 68.57 | 265,564 | -0.15(-0.22%) |
Mar 03, 2016 | 68.39 | 69.02 | 68.11 | 68.72 | 406,987 | +0.02(+0.03%) |
Mar 02, 2016 | 68.92 | 69.15 | 68.26 | 68.70 | 269,637 | -0.48(-0.69%) |
Mar 01, 2016 | 68.14 | 69.33 | 67.52 | 69.18 | 275,297 | +1.65(+2.45%) |
Feb 29, 2016 | 67.33 | 68.28 | 67.18 | 67.52 | 413,632 | +0.04(+0.06%) |
Feb 26, 2016 | 67.31 | 67.84 | 66.69 | 67.48 | 383,120 | +0.16(+0.24%) |
Feb 25, 2016 | 63.42 | 67.40 | 63.14 | 67.32 | 679,639 | +4.23(+6.70%) |
Feb 24, 2016 | 62.98 | 63.60 | 62.27 | 63.09 | 329,961 | -0.72(-1.12%) |
Feb 23, 2016 | 63.46 | 64.25 | 63.46 | 63.81 | 269,027 | +0.01(+0.02%) |
Feb 22, 2016 | 63.49 | 64.42 | 63.43 | 63.80 | 352,147 | +0.82(+1.31%) |
Feb 19, 2016 | 62.87 | 63.60 | 62.63 | 62.98 | 475,441 | -0.02(-0.03%) |
Feb 18, 2016 | 62.78 | 63.57 | 62.53 | 63.00 | 289,962 | +0.44(+0.70%) |
Feb 17, 2016 | 62.33 | 63.10 | 62.24 | 62.56 | 314,083 | +0.74(+1.19%) |
Feb 16, 2016 | 61.35 | 61.94 | 59.85 | 61.82 | 517,275 | +0.89(+1.46%) |
Feb 12, 2016 | 61.22 | 60.93 | 60.93 | 60.93 | 637,393 | -0.02(-0.03%) |
Feb 11, 2016 | 61.43 | 61.91 | 60.13 | 60.95 | 380,760 | -1.46(-2.34%) |
Feb 10, 2016 | 62.33 | 63.33 | 61.72 | 62.41 | 262,305 | +0.38(+0.62%) |
Feb 09, 2016 | 61.61 | 62.74 | 60.88 | 62.03 | 252,157 | -0.33(-0.54%) |
Feb 08, 2016 | 62.20 | 62.82 | 61.34 | 62.37 | 367,054 | -0.60(-0.96%) |
Feb 05, 2016 | 64.77 | 65.06 | 62.86 | 62.97 | 465,021 | -1.80(-2.78%) |
Feb 04, 2016 | 63.88 | 65.77 | 63.62 | 64.77 | 341,704 | +0.74(+1.15%) |
Feb 03, 2016 | 63.81 | 64.29 | 62.69 | 64.03 | 214,598 | +0.52(+0.81%) |
Feb 02, 2016 | 65.25 | 65.30 | 63.42 | 63.52 | 258,848 | -2.58(-3.91%) |
Feb 01, 2016 | 65.73 | 66.60 | 65.30 | 66.10 | 599,084 | +0.10(+0.14%) |
Jan 29, 2016 | 66.10 | 66.93 | 65.63 | 66.00 | 7,156,592 | -0.22(-0.33%) |
Jan 28, 2016 | 65.27 | 66.54 | 65.10 | 66.22 | 370,638 | +1.19(+1.82%) |
Jan 27, 2016 | 65.91 | 66.63 | 64.84 | 65.04 | 429,102 | -1.32(-1.99%) |
Jan 26, 2016 | 64.92 | 66.68 | 64.58 | 66.36 | 293,665 | +1.62(+2.50%) |
Jan 25, 2016 | 63.98 | 65.47 | 63.61 | 64.74 | 471,167 | +0.94(+1.47%) |
Jan 22, 2016 | 63.44 | 64.03 | 62.74 | 63.80 | 181,538 | +1.17(+1.86%) |
Jan 21, 2016 | 62.88 | 63.77 | 62.44 | 62.63 | 177,118 | -0.17(-0.27%) |
Jan 20, 2016 | 61.83 | 63.31 | 60.42 | 62.81 | 265,198 | -0.09(-0.14%) |
Jan 19, 2016 | 65.62 | 66.10 | 62.24 | 62.89 | 317,870 | -2.10(-3.24%) |
Jan 15, 2016 | 64.12 | 65.00 | 65.00 | 65.00 | 380,115 | -0.67(-1.02%) |
Jan 14, 2016 | 66.32 | 66.59 | 65.29 | 65.67 | 298,023 | -0.36(-0.55%) |
Jan 13, 2016 | 67.46 | 67.69 | 65.94 | 66.03 | 358,120 | -1.43(-2.11%) |
Jan 12, 2016 | 67.19 | 67.46 | 66.27 | 67.46 | 286,118 | +0.94(+1.41%) |
Jan 11, 2016 | 67.05 | 67.07 | 65.98 | 66.52 | 278,882 | -0.08(-0.12%) |
Jan 08, 2016 | 67.61 | 67.74 | 66.33 | 66.60 | 379,231 | -0.79(-1.18%) |
Jan 07, 2016 | 69.25 | 69.90 | 67.26 | 67.39 | 454,365 | -2.56(-3.66%) |
Jan 06, 2016 | 66.96 | 70.10 | 66.96 | 69.95 | 582,873 | +2.23(+3.29%) |
Jan 05, 2016 | 64.60 | 67.76 | 64.51 | 67.72 | 410,655 | +3.38(+5.25%) |
Jan 04, 2016 | 64.20 | 64.60 | 63.74 | 64.35 | 270,942 | -1.18(-1.80%) |
Dec 31, 2015 | 66.37 | 65.52 | 65.52 | 65.52 | 211,070 | -1.22(-1.83%) |
Dec 30, 2015 | 66.78 | 67.28 | 66.63 | 66.75 | 154,678 | +0.00(+0.00%) |
Dec 29, 2015 | 66.16 | 67.21 | 66.08 | 66.75 | 186,115 | +0.88(+1.34%) |
Dec 28, 2015 | 65.71 | 66.30 | 65.42 | 65.87 | 220,652 | -0.14(-0.22%) |
Dec 24, 2015 | 65.74 | 66.01 | 66.01 | 66.01 | 130,677 | +0.35(+0.54%) |
Dec 23, 2015 | 64.54 | 65.82 | 64.54 | 65.66 | 157,466 | +1.29(+2.01%) |
Dec 22, 2015 | 63.74 | 64.53 | 62.86 | 64.37 | 225,983 | +0.84(+1.33%) |
Dec 21, 2015 | 62.97 | 63.55 | 62.41 | 63.52 | 264,117 | +1.18(+1.89%) |
Dec 18, 2015 | 63.47 | 64.25 | 62.26 | 62.35 | 1,064,241 | -1.55(-2.43%) |
Dec 17, 2015 | 64.79 | 64.94 | 63.76 | 63.90 | 226,238 | -0.80(-1.24%) |
Dec 16, 2015 | 64.52 | 64.84 | 63.49 | 64.70 | 234,881 | +0.77(+1.21%) |
Dec 15, 2015 | 64.28 | 64.65 | 63.63 | 63.93 | 185,281 | +0.12(+0.19%) |
Dec 14, 2015 | 63.71 | 64.19 | 63.21 | 63.80 | 279,106 | +0.05(+0.07%) |
Dec 11, 2015 | 64.30 | 64.84 | 63.27 | 63.75 | 292,566 | -1.57(-2.40%) |
Dec 10, 2015 | 64.63 | 65.81 | 64.24 | 65.32 | 177,025 | +0.62(+0.96%) |
Dec 09, 2015 | 66.12 | 66.15 | 64.41 | 64.70 | 179,130 | -0.97(-1.47%) |
Dec 08, 2015 | 66.50 | 66.92 | 65.63 | 65.67 | 152,759 | -1.36(-2.03%) |
Dec 07, 2015 | 67.54 | 67.77 | 66.62 | 67.03 | 136,732 | -0.55(-0.82%) |
Dec 04, 2015 | 66.66 | 67.65 | 66.42 | 67.58 | 203,740 | +1.14(+1.71%) |
Dec 03, 2015 | 67.58 | 68.05 | 66.38 | 66.44 | 245,569 | -0.99(-1.46%) |
Dec 02, 2015 | 67.96 | 68.43 | 67.32 | 67.43 | 148,598 | -0.57(-0.84%) |