Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 73.34 | 73.58 | 72.38 | 73.23 | 927,820 | +0.96(+1.33%) |
Nov 29, 2016 | 72.29 | 74.19 | 71.63 | 72.27 | 863,146 | -0.42(-0.58%) |
Nov 28, 2016 | 75.59 | 75.65 | 71.82 | 72.69 | 1,409,509 | -2.97(-3.93%) |
Nov 25, 2016 | 78.56 | 78.93 | 74.79 | 75.66 | 870,762 | -1.86(-2.40%) |
Nov 23, 2016 | 77.52 | 77.52 | 77.52 | 0 | +3.39(+4.57%) | |
Nov 22, 2016 | 79.92 | 79.92 | 70.33 | 74.13 | 7,857,104 | -18.82(-20.25%) |
Nov 21, 2016 | 92.63 | 93.40 | 90.78 | 92.95 | 1,009,768 | +1.14(+1.24%) |
Nov 18, 2016 | 91.13 | 91.96 | 90.20 | 91.81 | 736,594 | +0.30(+0.33%) |
Nov 17, 2016 | 90.30 | 91.56 | 89.37 | 91.51 | 491,646 | +1.94(+2.17%) |
Nov 16, 2016 | 90.28 | 90.89 | 89.13 | 89.57 | 411,487 | -1.04(-1.15%) |
Nov 15, 2016 | 90.00 | 90.77 | 88.98 | 90.61 | 521,886 | +1.01(+1.13%) |
Nov 14, 2016 | 87.66 | 90.38 | 87.55 | 89.60 | 1,232,036 | +2.34(+2.68%) |
Nov 11, 2016 | 84.90 | 87.26 | 84.80 | 87.26 | 660,799 | +2.38(+2.80%) |
Nov 10, 2016 | 83.71 | 85.83 | 83.53 | 84.88 | 971,178 | +2.32(+2.81%) |
Nov 09, 2016 | 77.92 | 83.38 | 77.60 | 82.56 | 809,311 | +4.02(+5.12%) |
Nov 08, 2016 | 79.68 | 79.68 | 78.25 | 78.54 | 823,493 | -1.03(-1.29%) |
Nov 07, 2016 | 81.84 | 81.99 | 79.21 | 79.57 | 842,084 | +0.18(+0.23%) |
Nov 04, 2016 | 78.23 | 81.06 | 77.21 | 79.39 | 462,751 | +0.87(+1.11%) |
Nov 03, 2016 | 77.89 | 79.69 | 77.24 | 78.52 | 518,622 | +0.80(+1.03%) |
Nov 02, 2016 | 76.47 | 77.87 | 75.46 | 77.72 | 657,139 | +0.84(+1.09%) |
Nov 01, 2016 | 77.46 | 77.92 | 75.87 | 76.88 | 700,137 | -0.05(-0.06%) |
Oct 31, 2016 | 75.71 | 77.64 | 73.50 | 76.93 | 872,357 | +1.48(+1.96%) |
Oct 28, 2016 | 74.68 | 77.06 | 74.51 | 75.45 | 1,040,898 | +0.67(+0.90%) |
Oct 27, 2016 | 73.08 | 75.59 | 72.75 | 74.78 | 1,183,981 | +2.28(+3.14%) |
Oct 26, 2016 | 76.57 | 77.07 | 72.00 | 72.50 | 3,937,873 | -12.21(-14.41%) |
Oct 25, 2016 | 85.66 | 85.83 | 84.12 | 84.71 | 336,490 | -0.93(-1.09%) |
Oct 24, 2016 | 84.84 | 85.74 | 84.35 | 85.64 | 561,019 | +1.87(+2.23%) |
Oct 21, 2016 | 83.66 | 84.85 | 83.17 | 83.77 | 544,380 | -1.04(-1.23%) |
Oct 20, 2016 | 84.50 | 85.49 | 83.78 | 84.81 | 301,628 | -0.18(-0.21%) |
Oct 19, 2016 | 85.50 | 85.87 | 84.08 | 84.99 | 253,536 | -0.08(-0.09%) |
Oct 18, 2016 | 84.66 | 85.91 | 84.00 | 85.07 | 356,503 | +1.81(+2.17%) |
Oct 17, 2016 | 83.10 | 83.65 | 82.02 | 83.26 | 302,679 | +0.10(+0.12%) |
Oct 14, 2016 | 85.98 | 85.98 | 83.16 | 83.16 | 667,869 | -2.00(-2.35%) |
Oct 13, 2016 | 83.10 | 85.84 | 82.33 | 85.16 | 524,156 | +0.79(+0.94%) |
Oct 12, 2016 | 81.90 | 84.51 | 81.43 | 84.37 | 459,174 | +2.46(+3.00%) |
Oct 11, 2016 | 82.43 | 82.48 | 80.57 | 81.91 | 461,412 | -1.11(-1.34%) |
Oct 10, 2016 | 83.29 | 84.98 | 82.39 | 83.02 | 571,945 | -0.27(-0.32%) |
Oct 07, 2016 | 84.24 | 84.58 | 82.99 | 83.29 | 291,000 | -1.04(-1.23%) |
Oct 06, 2016 | 84.25 | 85.14 | 83.62 | 84.33 | 280,511 | -0.47(-0.55%) |
Oct 05, 2016 | 86.55 | 87.15 | 84.56 | 84.80 | 712,286 | -0.45(-0.53%) |
Oct 04, 2016 | 82.65 | 85.93 | 82.20 | 85.25 | 703,976 | +3.06(+3.72%) |
Oct 03, 2016 | 81.22 | 82.36 | 80.01 | 82.19 | 374,919 | +0.41(+0.50%) |
Sep 30, 2016 | 82.55 | 82.55 | 80.84 | 81.78 | 538,387 | -0.32(-0.39%) |
Sep 29, 2016 | 83.35 | 83.35 | 81.28 | 82.10 | 385,756 | -1.63(-1.95%) |
Sep 28, 2016 | 82.74 | 83.79 | 81.46 | 83.73 | 491,750 | +1.56(+1.90%) |
Sep 27, 2016 | 82.50 | 83.14 | 81.37 | 82.17 | 371,255 | -0.34(-0.41%) |
Sep 26, 2016 | 81.75 | 82.83 | 81.23 | 82.51 | 475,187 | +0.54(+0.66%) |
Sep 23, 2016 | 82.97 | 83.62 | 81.91 | 81.97 | 437,390 | -1.77(-2.11%) |
Sep 22, 2016 | 81.88 | 83.91 | 81.80 | 83.74 | 622,339 | +2.42(+2.98%) |
Sep 21, 2016 | 81.05 | 81.40 | 80.10 | 81.32 | 435,321 | +0.69(+0.86%) |
Sep 20, 2016 | 80.85 | 81.16 | 79.92 | 80.63 | 701,990 | -0.16(-0.20%) |
Sep 19, 2016 | 79.04 | 81.35 | 78.77 | 80.79 | 627,982 | +2.60(+3.33%) |
Sep 16, 2016 | 79.89 | 80.15 | 78.08 | 78.19 | 1,019,831 | -2.25(-2.80%) |
Sep 15, 2016 | 81.17 | 81.87 | 80.06 | 80.44 | 711,009 | -0.73(-0.90%) |
Sep 14, 2016 | 79.45 | 82.30 | 79.17 | 81.17 | 637,157 | +1.42(+1.78%) |
Sep 13, 2016 | 80.78 | 81.35 | 78.54 | 79.75 | 994,669 | -2.35(-2.86%) |
Sep 12, 2016 | 80.70 | 82.54 | 80.70 | 82.10 | 683,095 | +0.45(+0.55%) |
Sep 09, 2016 | 85.08 | 85.08 | 81.49 | 81.65 | 672,218 | -4.27(-4.97%) |
Sep 08, 2016 | 86.69 | 88.10 | 85.81 | 85.92 | 645,950 | -0.59(-0.68%) |
Sep 07, 2016 | 86.12 | 86.68 | 85.44 | 86.51 | 654,426 | +0.95(+1.11%) |
Sep 06, 2016 | 86.85 | 87.15 | 85.07 | 85.56 | 768,433 | -0.64(-0.74%) |
Sep 02, 2016 | 83.50 | 86.20 | 86.20 | 86.20 | 1,107,500 | +3.01(+3.62%) |
Sep 01, 2016 | 81.50 | 83.88 | 81.31 | 83.19 | 1,050,807 | +2.07(+2.55%) |
Aug 31, 2016 | 83.97 | 84.22 | 80.68 | 81.12 | 847,232 | -3.24(-3.84%) |
Aug 30, 2016 | 84.33 | 85.09 | 83.95 | 84.36 | 462,117 | +0.02(+0.02%) |
Aug 29, 2016 | 83.16 | 84.82 | 82.65 | 84.34 | 664,120 | +1.46(+1.76%) |
Aug 26, 2016 | 84.05 | 85.65 | 82.13 | 82.88 | 1,001,224 | -0.83(-0.99%) |
Aug 25, 2016 | 85.15 | 86.91 | 82.42 | 83.71 | 2,105,008 | -1.34(-1.58%) |
Aug 24, 2016 | 86.00 | 90.58 | 84.00 | 85.05 | 3,226,517 | -6.89(-7.49%) |
Aug 23, 2016 | 91.97 | 93.06 | 90.90 | 91.94 | 1,435,821 | +0.64(+0.70%) |
Aug 22, 2016 | 88.75 | 91.35 | 88.36 | 91.30 | 1,335,094 | +3.36(+3.82%) |
Aug 19, 2016 | 87.66 | 89.05 | 87.50 | 87.94 | 1,164,250 | +0.19(+0.22%) |
Aug 18, 2016 | 86.00 | 88.57 | 85.43 | 87.75 | 5,536,897 | +2.20(+2.57%) |
Aug 17, 2016 | 86.07 | 87.28 | 84.25 | 85.55 | 789,623 | +0.34(+0.40%) |
Aug 16, 2016 | 87.42 | 87.82 | 84.80 | 85.21 | 880,524 | -2.54(-2.89%) |
Aug 15, 2016 | 85.44 | 88.74 | 83.99 | 87.75 | 957,542 | +1.85(+2.15%) |
Aug 12, 2016 | 83.42 | 87.59 | 83.37 | 85.90 | 1,572,082 | +3.11(+3.76%) |
Aug 11, 2016 | 91.78 | 92.62 | 82.71 | 82.79 | 3,250,664 | -8.71(-9.52%) |
Aug 10, 2016 | 94.49 | 94.51 | 91.15 | 91.50 | 831,847 | -2.63(-2.79%) |
Aug 09, 2016 | 96.11 | 97.48 | 94.09 | 94.13 | 507,439 | -1.97(-2.05%) |
Aug 08, 2016 | 97.38 | 98.45 | 95.25 | 96.10 | 478,757 | -0.66(-0.68%) |
Aug 05, 2016 | 93.51 | 96.95 | 93.20 | 96.76 | 919,153 | +4.14(+4.47%) |
Aug 04, 2016 | 90.88 | 93.05 | 89.15 | 92.62 | 701,900 | +1.57(+1.72%) |
Aug 03, 2016 | 91.90 | 91.96 | 90.67 | 91.05 | 390,002 | -1.30(-1.41%) |
Aug 02, 2016 | 93.77 | 93.99 | 91.17 | 92.35 | 372,905 | -1.43(-1.52%) |
Aug 01, 2016 | 94.05 | 94.81 | 93.35 | 93.78 | 345,536 | -0.27(-0.29%) |
Jul 29, 2016 | 95.36 | 95.44 | 92.86 | 94.05 | 450,885 | -1.37(-1.44%) |
Jul 28, 2016 | 95.51 | 96.70 | 95.36 | 95.42 | 330,968 | -0.42(-0.44%) |
Jul 27, 2016 | 95.00 | 96.32 | 95.00 | 95.84 | 337,875 | +1.06(+1.12%) |
Jul 26, 2016 | 94.16 | 94.93 | 92.86 | 94.78 | 393,070 | -0.14(-0.15%) |
Jul 25, 2016 | 94.31 | 95.34 | 93.72 | 94.92 | 258,007 | +0.14(+0.15%) |
Jul 22, 2016 | 94.25 | 95.72 | 93.05 | 94.78 | 423,631 | +0.00(+0.00%) |
Jul 21, 2016 | 94.68 | 97.30 | 94.36 | 94.78 | 263,259 | -0.36(-0.38%) |
Jul 20, 2016 | 93.67 | 96.05 | 93.11 | 95.14 | 324,898 | +1.36(+1.45%) |
Jul 19, 2016 | 95.45 | 95.69 | 92.70 | 93.78 | 560,821 | -2.07(-2.16%) |
Jul 18, 2016 | 94.90 | 95.98 | 94.30 | 95.85 | 324,938 | +1.00(+1.05%) |
Jul 15, 2016 | 95.52 | 96.08 | 94.40 | 94.85 | 289,386 | -0.14(-0.15%) |
Jul 14, 2016 | 95.75 | 96.47 | 94.46 | 94.99 | 349,953 | -0.76(-0.79%) |
Jul 13, 2016 | 96.55 | 97.19 | 94.78 | 95.75 | 382,873 | -0.19(-0.20%) |
Jul 12, 2016 | 97.27 | 97.27 | 95.43 | 95.94 | 427,637 | +0.21(+0.22%) |
Jul 11, 2016 | 95.57 | 96.54 | 95.24 | 95.73 | 513,123 | +0.75(+0.79%) |
Jul 08, 2016 | 93.68 | 92.43 | 93.20 | 94.98 | 633,292 | +2.55(+2.76%) |
Jul 07, 2016 | 90.89 | 92.93 | 90.89 | 92.43 | 658,373 | +2.09(+2.31%) |
Jul 06, 2016 | 88.18 | 90.44 | 88.01 | 90.34 | 465,171 | +1.28(+1.44%) |
Jul 05, 2016 | 88.50 | 89.45 | 87.61 | 89.06 | 355,143 | -0.05(-0.06%) |
Jul 01, 2016 | 90.05 | 89.11 | 89.11 | 89.11 | 469,500 | -0.65(-0.72%) |
Jun 30, 2016 | 89.46 | 90.17 | 87.65 | 89.76 | 716,785 | +0.58(+0.65%) |
Jun 29, 2016 | 87.71 | 90.09 | 87.46 | 89.18 | 925,106 | +2.80(+3.24%) |
Jun 28, 2016 | 84.51 | 87.56 | 84.43 | 86.38 | 790,428 | +2.92(+3.50%) |
Jun 27, 2016 | 86.00 | 86.98 | 81.66 | 83.46 | 916,821 | -3.25(-3.75%) |
Jun 24, 2016 | 86.30 | 90.59 | 84.49 | 86.71 | 825,884 | -3.17(-3.53%) |
Jun 23, 2016 | 89.33 | 89.90 | 88.31 | 89.88 | 420,421 | +2.07(+2.36%) |
Jun 22, 2016 | 88.52 | 88.67 | 87.09 | 87.81 | 347,665 | -0.30(-0.34%) |
Jun 21, 2016 | 88.27 | 88.41 | 86.01 | 88.11 | 482,655 | +0.24(+0.27%) |
Jun 20, 2016 | 88.40 | 89.10 | 87.66 | 87.87 | 733,307 | +0.98(+1.13%) |
Jun 17, 2016 | 86.41 | 88.04 | 86.26 | 86.89 | 986,955 | +0.76(+0.88%) |
Jun 16, 2016 | 84.86 | 86.20 | 83.26 | 86.13 | 492,188 | +0.18(+0.21%) |
Jun 15, 2016 | 84.80 | 86.94 | 84.27 | 85.95 | 1,108,035 | +1.37(+1.62%) |
Jun 14, 2016 | 82.60 | 85.14 | 82.07 | 84.58 | 573,658 | +1.96(+2.37%) |
Jun 13, 2016 | 84.18 | 84.48 | 81.62 | 82.62 | 756,229 | -2.14(-2.52%) |
Jun 10, 2016 | 85.83 | 86.95 | 84.23 | 84.76 | 639,782 | -2.34(-2.69%) |
Jun 09, 2016 | 86.40 | 87.22 | 85.51 | 87.10 | 372,572 | -0.20(-0.23%) |
Jun 08, 2016 | 88.12 | 88.69 | 86.77 | 87.30 | 467,311 | -0.16(-0.18%) |
Jun 07, 2016 | 86.19 | 88.54 | 85.93 | 87.46 | 1,266,099 | +1.88(+2.20%) |
Jun 06, 2016 | 84.35 | 85.66 | 84.35 | 85.58 | 799,473 | +1.73(+2.06%) |
Jun 03, 2016 | 84.44 | 84.81 | 83.00 | 83.85 | 522,165 | -0.69(-0.82%) |
Jun 02, 2016 | 84.85 | 85.63 | 84.19 | 84.54 | 436,321 | -0.50(-0.59%) |
Jun 01, 2016 | 84.85 | 85.10 | 84.15 | 85.04 | 777,406 | +0.15(+0.18%) |
May 31, 2016 | 83.86 | 85.75 | 83.48 | 84.89 | 1,070,780 | +1.47(+1.76%) |
May 27, 2016 | 85.18 | 83.42 | 83.42 | 83.42 | 851,000 | -1.70(-2.00%) |
May 26, 2016 | 82.94 | 86.04 | 82.65 | 85.12 | 1,359,184 | +2.82(+3.43%) |
May 25, 2016 | 81.75 | 85.21 | 79.03 | 82.30 | 3,704,118 | +9.78(+13.49%) |
May 24, 2016 | 72.73 | 73.37 | 71.63 | 72.52 | 939,164 | +0.93(+1.30%) |
May 23, 2016 | 72.25 | 73.20 | 71.15 | 71.59 | 562,615 | -0.38(-0.53%) |
May 20, 2016 | 71.04 | 73.70 | 70.36 | 71.97 | 675,643 | +2.22(+3.18%) |
May 19, 2016 | 68.50 | 70.35 | 67.43 | 69.75 | 510,477 | +0.31(+0.45%) |
May 18, 2016 | 68.34 | 70.56 | 67.80 | 69.44 | 471,390 | +0.00(+0.00%) |
May 17, 2016 | 69.25 | 70.95 | 68.65 | 69.44 | 480,362 | +0.09(+0.13%) |
May 16, 2016 | 69.43 | 69.89 | 68.70 | 69.35 | 581,554 | +0.54(+0.78%) |
May 13, 2016 | 70.65 | 71.60 | 68.63 | 68.81 | 574,794 | -2.07(-2.92%) |
May 12, 2016 | 71.21 | 72.56 | 70.31 | 70.88 | 637,939 | +0.04(+0.06%) |
May 11, 2016 | 70.24 | 73.17 | 69.94 | 70.84 | 498,842 | +0.55(+0.78%) |
May 10, 2016 | 69.91 | 70.81 | 69.44 | 70.29 | 290,618 | +1.06(+1.53%) |
May 09, 2016 | 68.00 | 69.88 | 67.93 | 69.23 | 384,025 | +1.19(+1.75%) |
May 06, 2016 | 67.00 | 68.04 | 66.09 | 68.04 | 452,621 | +0.68(+1.01%) |
May 05, 2016 | 67.70 | 69.79 | 67.03 | 67.36 | 437,795 | -1.37(-1.99%) |
May 04, 2016 | 69.00 | 70.01 | 67.54 | 68.73 | 315,885 | -0.69(-0.99%) |
May 03, 2016 | 70.28 | 70.63 | 68.35 | 69.42 | 372,531 | -1.86(-2.61%) |
May 02, 2016 | 71.07 | 71.28 | 69.41 | 71.28 | 368,512 | +0.68(+0.96%) |
Apr 29, 2016 | 70.26 | 71.37 | 69.54 | 70.60 | 486,028 | +0.40(+0.57%) |
Apr 28, 2016 | 70.40 | 73.18 | 69.99 | 70.20 | 552,723 | -0.86(-1.21%) |
Apr 27, 2016 | 69.63 | 71.09 | 69.20 | 71.06 | 594,579 | +2.78(+4.07%) |
Apr 26, 2016 | 66.63 | 68.40 | 66.22 | 68.28 | 306,112 | +1.84(+2.77%) |
Apr 25, 2016 | 67.82 | 68.00 | 65.79 | 66.44 | 310,237 | -1.54(-2.27%) |
Apr 22, 2016 | 67.70 | 68.38 | 67.42 | 67.98 | 435,485 | +0.37(+0.55%) |
Apr 21, 2016 | 67.45 | 68.25 | 67.25 | 67.61 | 377,276 | +0.06(+0.09%) |
Apr 20, 2016 | 67.89 | 68.06 | 67.06 | 67.55 | 292,860 | -0.58(-0.85%) |
Apr 19, 2016 | 68.02 | 68.40 | 67.56 | 68.13 | 627,271 | +0.10(+0.15%) |
Apr 18, 2016 | 66.40 | 68.15 | 66.10 | 68.03 | 482,963 | +0.90(+1.34%) |
Apr 15, 2016 | 67.35 | 67.52 | 66.40 | 67.13 | 588,796 | -0.63(-0.93%) |
Apr 14, 2016 | 67.34 | 68.33 | 66.80 | 67.76 | 400,026 | +0.61(+0.91%) |
Apr 13, 2016 | 67.47 | 68.12 | 65.88 | 67.15 | 527,553 | +0.05(+0.07%) |
Apr 12, 2016 | 65.14 | 67.94 | 65.14 | 67.10 | 574,748 | +2.38(+3.68%) |
Apr 11, 2016 | 66.08 | 68.63 | 64.71 | 64.72 | 690,664 | +0.28(+0.43%) |
Apr 08, 2016 | 64.66 | 65.47 | 63.81 | 64.44 | 266,580 | +0.55(+0.86%) |
Apr 07, 2016 | 64.52 | 65.15 | 62.93 | 63.89 | 602,183 | -1.31(-2.01%) |
Apr 06, 2016 | 65.22 | 65.96 | 64.20 | 65.20 | 473,575 | +0.20(+0.31%) |
Apr 05, 2016 | 63.36 | 66.02 | 62.86 | 65.00 | 688,143 | +1.13(+1.77%) |
Apr 04, 2016 | 65.86 | 66.20 | 63.82 | 63.87 | 743,134 | -1.85(-2.81%) |
Apr 01, 2016 | 63.95 | 66.51 | 63.51 | 65.72 | 727,614 | +1.05(+1.62%) |
Mar 31, 2016 | 64.14 | 65.47 | 63.35 | 64.67 | 530,254 | +0.57(+0.89%) |
Mar 30, 2016 | 65.65 | 65.97 | 63.37 | 64.10 | 487,774 | -1.15(-1.76%) |
Mar 29, 2016 | 61.75 | 65.48 | 61.65 | 65.25 | 590,442 | +3.17(+5.11%) |
Mar 28, 2016 | 63.53 | 63.66 | 61.10 | 62.08 | 319,234 | -1.14(-1.80%) |
Mar 24, 2016 | 63.31 | 63.22 | 63.22 | 63.22 | 307,800 | -0.41(-0.64%) |
Mar 23, 2016 | 63.57 | 64.72 | 63.16 | 63.63 | 727,428 | -0.36(-0.56%) |
Mar 22, 2016 | 62.50 | 64.38 | 62.25 | 63.99 | 1,060,969 | +0.78(+1.23%) |
Mar 21, 2016 | 62.66 | 63.35 | 62.21 | 63.21 | 949,003 | +0.42(+0.67%) |
Mar 18, 2016 | 61.23 | 63.06 | 60.85 | 62.79 | 1,119,599 | +2.01(+3.31%) |
Mar 17, 2016 | 59.06 | 61.20 | 58.84 | 60.78 | 716,874 | +1.72(+2.91%) |
Mar 16, 2016 | 56.43 | 59.73 | 56.36 | 59.06 | 580,356 | +2.54(+4.49%) |
Mar 15, 2016 | 57.22 | 57.58 | 56.10 | 56.52 | 401,471 | -1.38(-2.38%) |
Mar 14, 2016 | 58.58 | 58.87 | 57.28 | 57.90 | 364,548 | -0.73(-1.25%) |
Mar 11, 2016 | 57.42 | 59.44 | 57.18 | 58.63 | 520,979 | +2.18(+3.86%) |
Mar 10, 2016 | 58.87 | 58.87 | 55.10 | 56.45 | 655,596 | -2.22(-3.78%) |
Mar 09, 2016 | 59.60 | 59.98 | 57.90 | 58.67 | 504,661 | -0.37(-0.63%) |
Mar 08, 2016 | 60.65 | 61.20 | 58.89 | 59.04 | 663,542 | -2.25(-3.67%) |
Mar 07, 2016 | 59.42 | 62.11 | 59.20 | 61.29 | 595,491 | +1.61(+2.70%) |
Mar 04, 2016 | 60.29 | 60.90 | 58.97 | 59.68 | 793,467 | -0.52(-0.86%) |
Mar 03, 2016 | 58.96 | 60.32 | 57.15 | 60.20 | 924,043 | +0.82(+1.38%) |
Mar 02, 2016 | 58.39 | 59.45 | 57.30 | 59.38 | 679,782 | +0.57(+0.97%) |
Mar 01, 2016 | 57.39 | 58.85 | 56.61 | 58.81 | 786,031 | +1.84(+3.23%) |
Feb 29, 2016 | 58.45 | 59.05 | 56.46 | 56.97 | 780,338 | -1.56(-2.67%) |
Feb 26, 2016 | 59.21 | 60.77 | 57.96 | 58.53 | 971,649 | +0.16(+0.27%) |
Feb 25, 2016 | 57.18 | 58.96 | 55.70 | 58.37 | 1,265,446 | +1.60(+2.82%) |
Feb 24, 2016 | 55.50 | 57.88 | 53.79 | 56.77 | 3,620,129 | -2.82(-4.73%) |
Feb 23, 2016 | 59.34 | 60.29 | 58.71 | 59.59 | 1,748,392 | -0.39(-0.65%) |
Feb 22, 2016 | 57.38 | 60.00 | 57.14 | 59.98 | 1,306,166 | +3.67(+6.52%) |
Feb 19, 2016 | 54.21 | 57.45 | 53.87 | 56.31 | 991,916 | +1.80(+3.30%) |
Feb 18, 2016 | 55.16 | 56.26 | 53.86 | 54.51 | 875,576 | -0.60(-1.09%) |
Feb 17, 2016 | 52.41 | 56.46 | 52.09 | 55.11 | 1,297,332 | +3.23(+6.23%) |
Feb 16, 2016 | 51.28 | 53.30 | 50.68 | 51.88 | 902,683 | +1.54(+3.06%) |
Feb 12, 2016 | 49.83 | 50.34 | 50.34 | 50.34 | 804,200 | +1.73(+3.56%) |
Feb 11, 2016 | 48.70 | 49.68 | 47.10 | 48.61 | 833,012 | -1.34(-2.68%) |
Feb 10, 2016 | 49.42 | 51.75 | 49.18 | 49.95 | 722,485 | +1.07(+2.19%) |
Feb 09, 2016 | 49.40 | 51.25 | 48.08 | 48.88 | 1,115,415 | -1.60(-3.17%) |
Feb 08, 2016 | 54.18 | 54.22 | 49.69 | 50.48 | 1,660,996 | -4.85(-8.77%) |
Feb 05, 2016 | 59.40 | 60.17 | 55.12 | 55.33 | 924,698 | -4.67(-7.78%) |
Feb 04, 2016 | 59.93 | 62.76 | 59.05 | 60.00 | 679,366 | +0.19(+0.32%) |
Feb 03, 2016 | 62.49 | 62.84 | 57.07 | 59.81 | 1,040,836 | -2.25(-3.63%) |
Feb 02, 2016 | 65.80 | 67.59 | 60.35 | 62.06 | 1,432,891 | -4.68(-7.01%) |
Feb 01, 2016 | 65.86 | 67.24 | 63.40 | 66.74 | 808,666 | +0.48(+0.72%) |
Jan 29, 2016 | 62.38 | 66.40 | 62.35 | 66.26 | 888,990 | +4.08(+6.56%) |
Jan 28, 2016 | 61.95 | 63.12 | 61.29 | 62.18 | 502,861 | +0.93(+1.52%) |
Jan 27, 2016 | 62.50 | 64.89 | 61.04 | 61.25 | 620,551 | -1.24(-1.98%) |
Jan 26, 2016 | 62.49 | 63.49 | 60.27 | 62.49 | 688,394 | +0.00(+0.00%) |
Jan 25, 2016 | 63.88 | 64.99 | 62.19 | 62.49 | 572,041 | -2.09(-3.24%) |
Jan 22, 2016 | 63.65 | 64.72 | 62.68 | 64.58 | 713,440 | +1.97(+3.15%) |
Jan 21, 2016 | 62.16 | 63.75 | 60.78 | 62.61 | 660,587 | +0.72(+1.16%) |
Jan 20, 2016 | 61.02 | 63.18 | 57.66 | 61.89 | 1,283,845 | -0.65(-1.04%) |
Jan 19, 2016 | 65.55 | 65.76 | 61.63 | 62.54 | 744,511 | -2.44(-3.76%) |
Jan 15, 2016 | 64.51 | 64.98 | 64.98 | 64.98 | 949,800 | -1.82(-2.72%) |
Jan 14, 2016 | 66.82 | 67.82 | 63.73 | 66.80 | 852,316 | +0.47(+0.71%) |
Jan 13, 2016 | 71.04 | 71.91 | 65.23 | 66.33 | 1,045,445 | -4.71(-6.63%) |
Jan 12, 2016 | 71.57 | 72.27 | 68.89 | 71.04 | 615,369 | +0.02(+0.03%) |
Jan 11, 2016 | 72.14 | 72.59 | 68.53 | 71.02 | 670,349 | -0.49(-0.69%) |
Jan 08, 2016 | 71.26 | 73.16 | 70.96 | 71.51 | 816,177 | +1.24(+1.76%) |
Jan 07, 2016 | 71.09 | 72.04 | 70.24 | 70.27 | 787,020 | -2.50(-3.44%) |
Jan 06, 2016 | 70.18 | 74.79 | 70.13 | 72.77 | 1,380,112 | +1.16(+1.62%) |
Jan 05, 2016 | 69.83 | 72.93 | 69.30 | 71.61 | 1,111,226 | +3.03(+4.42%) |
Jan 04, 2016 | 68.43 | 69.77 | 67.08 | 68.58 | 740,980 | -1.38(-1.97%) |
Dec 31, 2015 | 69.86 | 69.96 | 69.96 | 69.96 | 909,200 | -0.07(-0.10%) |
Dec 30, 2015 | 72.19 | 72.86 | 69.87 | 70.03 | 619,596 | -2.79(-3.83%) |
Dec 29, 2015 | 72.15 | 72.88 | 71.75 | 72.82 | 457,215 | +1.01(+1.41%) |
Dec 28, 2015 | 73.08 | 73.34 | 71.44 | 71.81 | 596,054 | -1.59(-2.17%) |
Dec 24, 2015 | 73.38 | 73.40 | 73.40 | 73.40 | 287,000 | -0.40(-0.54%) |
Dec 23, 2015 | 72.86 | 74.84 | 72.57 | 73.80 | 477,066 | +1.23(+1.69%) |
Dec 22, 2015 | 73.51 | 73.89 | 70.95 | 72.57 | 811,475 | -0.63(-0.86%) |
Dec 21, 2015 | 77.41 | 77.41 | 72.51 | 73.20 | 1,088,206 | -3.28(-4.29%) |
Dec 18, 2015 | 78.82 | 78.89 | 76.05 | 76.48 | 1,367,500 | -2.81(-3.54%) |
Dec 17, 2015 | 82.33 | 82.65 | 79.27 | 79.29 | 546,907 | -2.91(-3.54%) |
Dec 16, 2015 | 81.69 | 83.20 | 80.93 | 82.20 | 717,779 | +0.94(+1.16%) |
Dec 15, 2015 | 78.90 | 81.33 | 78.44 | 81.26 | 662,244 | +3.06(+3.91%) |
Dec 14, 2015 | 78.62 | 79.50 | 75.74 | 78.20 | 1,027,948 | +1.02(+1.32%) |
Dec 11, 2015 | 80.00 | 80.86 | 76.83 | 77.18 | 942,365 | -3.95(-4.87%) |
Dec 10, 2015 | 81.81 | 82.70 | 80.45 | 81.13 | 584,915 | -0.48(-0.59%) |
Dec 09, 2015 | 84.19 | 85.43 | 81.25 | 81.61 | 704,063 | -2.78(-3.29%) |
Dec 08, 2015 | 83.34 | 85.37 | 82.48 | 84.39 | 522,600 | +0.00(+0.00%) |
Dec 07, 2015 | 85.90 | 86.44 | 83.26 | 84.39 | 706,630 | -1.89(-2.19%) |
Dec 04, 2015 | 85.58 | 86.83 | 84.40 | 86.28 | 724,074 | +0.50(+0.58%) |
Dec 03, 2015 | 87.30 | 87.70 | 85.38 | 85.78 | 522,284 | -1.82(-2.08%) |
Dec 02, 2015 | 88.44 | 89.49 | 86.80 | 87.60 | 556,594 | -1.31(-1.47%) |