Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 84.87 | 85.35 | 82.80 | 82.95 | 33,399 | -1.25(-1.48%) |
Nov 29, 2016 | 84.00 | 84.77 | 81.36 | 84.20 | 38,400 | +0.53(+0.63%) |
Nov 28, 2016 | 82.51 | 84.68 | 82.51 | 83.67 | 38,830 | -0.58(-0.68%) |
Nov 25, 2016 | 84.15 | 84.46 | 83.86 | 84.24 | 10,456 | +0.00(+0.00%) |
Nov 23, 2016 | 84.24 | 84.24 | 84.24 | 0 | +1.06(+1.27%) | |
Nov 22, 2016 | 82.95 | 84.29 | 82.13 | 83.19 | 49,127 | +0.24(+0.29%) |
Nov 21, 2016 | 83.76 | 83.76 | 82.56 | 82.95 | 42,286 | -0.34(-0.40%) |
Nov 18, 2016 | 83.43 | 84.29 | 82.42 | 83.28 | 122,504 | -0.14(-0.17%) |
Nov 17, 2016 | 83.14 | 84.39 | 78.52 | 83.43 | 51,543 | +0.77(+0.93%) |
Nov 16, 2016 | 83.09 | 84.39 | 81.89 | 82.66 | 33,360 | -0.34(-0.41%) |
Nov 15, 2016 | 83.96 | 83.96 | 82.56 | 82.99 | 27,473 | -0.96(-1.15%) |
Nov 14, 2016 | 84.48 | 85.33 | 82.90 | 83.96 | 46,251 | +0.10(+0.11%) |
Nov 11, 2016 | 80.93 | 84.36 | 78.76 | 83.86 | 70,445 | +2.93(+3.62%) |
Nov 10, 2016 | 81.12 | 81.74 | 78.04 | 80.93 | 64,776 | +1.11(+1.39%) |
Nov 09, 2016 | 76.31 | 79.96 | 75.64 | 79.82 | 48,573 | +3.80(+5.00%) |
Nov 08, 2016 | 73.81 | 76.36 | 73.23 | 76.02 | 41,831 | +2.50(+3.40%) |
Nov 07, 2016 | 73.81 | 74.05 | 70.97 | 73.52 | 124,274 | +0.67(+0.92%) |
Nov 04, 2016 | 75.16 | 75.73 | 72.80 | 72.85 | 117,215 | -2.84(-3.75%) |
Nov 03, 2016 | 75.73 | 78.86 | 75.20 | 75.69 | 47,949 | -3.03(-3.85%) |
Nov 02, 2016 | 79.39 | 79.87 | 75.93 | 78.71 | 22,095 | -0.34(-0.43%) |
Nov 01, 2016 | 79.05 | 79.75 | 77.51 | 79.05 | 37,276 | +0.24(+0.31%) |
Oct 31, 2016 | 77.99 | 78.95 | 77.18 | 78.81 | 31,856 | +1.06(+1.36%) |
Oct 28, 2016 | 75.44 | 78.98 | 75.44 | 77.75 | 23,620 | -0.38(-0.49%) |
Oct 27, 2016 | 78.19 | 78.28 | 77.32 | 78.14 | 26,317 | +0.24(+0.31%) |
Oct 26, 2016 | 77.13 | 78.76 | 75.25 | 77.90 | 17,385 | -0.24(-0.31%) |
Oct 25, 2016 | 78.52 | 78.52 | 77.13 | 78.14 | 24,343 | -0.38(-0.49%) |
Oct 24, 2016 | 77.80 | 78.93 | 77.80 | 78.52 | 26,974 | +1.01(+1.30%) |
Oct 21, 2016 | 78.09 | 78.09 | 76.45 | 77.51 | 15,193 | -0.77(-0.98%) |
Oct 20, 2016 | 80.49 | 80.49 | 77.99 | 78.28 | 20,997 | -2.31(-2.86%) |
Oct 19, 2016 | 79.10 | 81.02 | 79.10 | 80.59 | 26,843 | +0.58(+0.72%) |
Oct 18, 2016 | 80.88 | 80.88 | 74.96 | 80.01 | 29,115 | -0.10(-0.12%) |
Oct 17, 2016 | 79.87 | 80.35 | 78.43 | 80.11 | 17,979 | -0.12(-0.16%) |
Oct 14, 2016 | 79.89 | 81.01 | 79.58 | 80.23 | 33,513 | +0.94(+1.19%) |
Oct 13, 2016 | 79.09 | 80.14 | 79.09 | 79.29 | 19,568 | -1.06(-1.32%) |
Oct 12, 2016 | 79.24 | 80.73 | 79.24 | 80.35 | 14,008 | +1.11(+1.40%) |
Oct 11, 2016 | 79.47 | 79.61 | 78.92 | 79.24 | 22,357 | -0.20(-0.25%) |
Oct 10, 2016 | 79.63 | 80.25 | 78.60 | 79.45 | 22,085 | +0.04(+0.05%) |
Oct 07, 2016 | 78.19 | 79.70 | 78.19 | 79.41 | 37,055 | +0.96(+1.23%) |
Oct 06, 2016 | 78.57 | 78.86 | 77.91 | 78.44 | 36,997 | -0.29(-0.37%) |
Oct 05, 2016 | 79.20 | 79.70 | 78.55 | 78.73 | 25,266 | +0.01(+0.01%) |
Oct 04, 2016 | 78.46 | 79.28 | 77.27 | 78.72 | 25,146 | +0.00(+0.00%) |
Oct 03, 2016 | 79.00 | 80.69 | 78.41 | 78.72 | 33,377 | -0.74(-0.93%) |
Sep 30, 2016 | 79.07 | 79.78 | 78.88 | 79.46 | 30,136 | +0.60(+0.76%) |
Sep 29, 2016 | 80.28 | 80.28 | 78.86 | 78.87 | 17,034 | -1.62(-2.01%) |
Sep 28, 2016 | 78.84 | 80.61 | 78.84 | 80.48 | 29,919 | +1.50(+1.90%) |
Sep 27, 2016 | 78.95 | 79.36 | 78.59 | 78.98 | 49,743 | +0.12(+0.16%) |
Sep 26, 2016 | 80.03 | 80.03 | 78.86 | 78.86 | 24,444 | -1.85(-2.29%) |
Sep 23, 2016 | 82.54 | 82.54 | 80.60 | 80.70 | 35,327 | -1.92(-2.33%) |
Sep 22, 2016 | 81.21 | 82.66 | 81.18 | 82.63 | 36,139 | +1.85(+2.29%) |
Sep 21, 2016 | 79.77 | 80.91 | 79.77 | 80.78 | 37,064 | +1.16(+1.46%) |
Sep 20, 2016 | 79.58 | 80.25 | 79.36 | 79.62 | 22,223 | +0.51(+0.64%) |
Sep 19, 2016 | 78.83 | 79.29 | 77.03 | 79.11 | 20,953 | +0.17(+0.22%) |
Sep 16, 2016 | 79.14 | 79.14 | 78.38 | 78.94 | 64,659 | -0.03(-0.04%) |
Sep 15, 2016 | 78.41 | 79.12 | 78.41 | 78.96 | 24,250 | +0.64(+0.82%) |
Sep 14, 2016 | 80.02 | 80.17 | 78.19 | 78.32 | 24,548 | -1.40(-1.76%) |
Sep 13, 2016 | 80.45 | 80.45 | 79.49 | 79.72 | 37,279 | -1.05(-1.30%) |
Sep 12, 2016 | 80.07 | 81.02 | 79.65 | 80.78 | 43,528 | +0.50(+0.62%) |
Sep 09, 2016 | 81.91 | 82.19 | 80.19 | 80.28 | 36,860 | -2.18(-2.64%) |
Sep 08, 2016 | 82.45 | 82.90 | 82.31 | 82.46 | 33,012 | +0.15(+0.19%) |
Sep 07, 2016 | 81.70 | 82.53 | 81.63 | 82.30 | 50,988 | +0.23(+0.28%) |
Sep 06, 2016 | 82.08 | 82.18 | 81.11 | 82.08 | 26,460 | -0.11(-0.14%) |
Sep 02, 2016 | 81.23 | 82.19 | 82.19 | 82.19 | 22,810 | +0.94(+1.15%) |
Sep 01, 2016 | 80.78 | 81.29 | 80.03 | 81.25 | 21,465 | +0.73(+0.90%) |
Aug 31, 2016 | 80.83 | 81.21 | 80.20 | 80.53 | 76,233 | -0.40(-0.50%) |
Aug 30, 2016 | 80.19 | 81.11 | 80.19 | 80.93 | 19,660 | +0.70(+0.87%) |
Aug 29, 2016 | 79.46 | 80.52 | 79.46 | 80.23 | 19,369 | +0.68(+0.85%) |
Aug 26, 2016 | 78.97 | 80.60 | 77.30 | 79.55 | 31,362 | -0.04(-0.05%) |
Aug 25, 2016 | 77.62 | 79.67 | 77.45 | 79.59 | 57,994 | +0.97(+1.24%) |
Aug 24, 2016 | 78.37 | 78.70 | 78.23 | 78.62 | 140,499 | +0.25(+0.32%) |
Aug 23, 2016 | 78.05 | 78.84 | 77.95 | 78.37 | 43,270 | +0.10(+0.12%) |
Aug 22, 2016 | 78.41 | 78.61 | 77.76 | 78.27 | 26,956 | +0.25(+0.32%) |
Aug 19, 2016 | 78.15 | 78.26 | 77.88 | 78.02 | 26,075 | -0.20(-0.26%) |
Aug 18, 2016 | 77.65 | 78.39 | 77.41 | 78.22 | 33,842 | +0.77(+1.00%) |
Aug 17, 2016 | 77.55 | 77.80 | 77.02 | 77.45 | 15,804 | -0.11(-0.14%) |
Aug 16, 2016 | 75.82 | 77.78 | 75.82 | 77.55 | 21,161 | -0.23(-0.29%) |
Aug 15, 2016 | 77.77 | 78.09 | 77.55 | 77.78 | 30,187 | +0.19(+0.25%) |
Aug 12, 2016 | 77.35 | 77.70 | 73.95 | 77.59 | 19,594 | -0.33(-0.43%) |
Aug 11, 2016 | 78.78 | 78.78 | 77.74 | 77.93 | 47,891 | -0.48(-0.61%) |
Aug 10, 2016 | 78.69 | 79.01 | 78.35 | 78.41 | 41,967 | -0.03(-0.04%) |
Aug 09, 2016 | 78.79 | 78.98 | 78.30 | 78.43 | 41,534 | -0.09(-0.11%) |
Aug 08, 2016 | 76.97 | 79.06 | 72.99 | 78.52 | 27,877 | -0.66(-0.83%) |
Aug 05, 2016 | 79.18 | 79.53 | 77.42 | 79.18 | 29,355 | +0.38(+0.49%) |
Aug 04, 2016 | 79.99 | 80.00 | 78.28 | 78.80 | 28,643 | -0.54(-0.67%) |
Aug 03, 2016 | 78.61 | 80.14 | 78.09 | 79.33 | 42,486 | +0.98(+1.26%) |
Aug 02, 2016 | 78.21 | 79.04 | 78.18 | 78.35 | 22,836 | +0.13(+0.17%) |
Aug 01, 2016 | 78.18 | 78.87 | 77.63 | 78.21 | 29,528 | -0.19(-0.24%) |
Jul 29, 2016 | 79.09 | 80.08 | 78.16 | 78.41 | 40,953 | -0.76(-0.97%) |
Jul 28, 2016 | 79.24 | 79.48 | 78.93 | 79.17 | 18,270 | -0.13(-0.17%) |
Jul 27, 2016 | 79.06 | 80.08 | 78.90 | 79.30 | 32,747 | +0.21(+0.27%) |
Jul 26, 2016 | 78.60 | 79.49 | 78.19 | 79.09 | 36,266 | -0.16(-0.21%) |
Jul 25, 2016 | 78.79 | 79.27 | 78.40 | 79.26 | 22,016 | +0.00(+0.00%) |
Jul 22, 2016 | 77.43 | 81.28 | 77.43 | 79.26 | 27,296 | +0.62(+0.79%) |
Jul 21, 2016 | 78.62 | 78.84 | 78.41 | 78.63 | 35,665 | -0.20(-0.25%) |
Jul 20, 2016 | 78.54 | 79.16 | 78.46 | 78.84 | 45,032 | +0.74(+0.94%) |
Jul 19, 2016 | 77.98 | 78.51 | 77.51 | 78.10 | 29,402 | +0.25(+0.32%) |
Jul 18, 2016 | 78.20 | 79.01 | 77.71 | 77.85 | 21,233 | -0.51(-0.65%) |
Jul 15, 2016 | 78.64 | 78.64 | 77.83 | 78.36 | 31,048 | +0.25(+0.32%) |
Jul 14, 2016 | 78.98 | 78.98 | 77.96 | 78.11 | 36,773 | -0.80(-1.02%) |
Jul 13, 2016 | 79.04 | 79.14 | 78.45 | 78.91 | 35,712 | +0.14(+0.18%) |
Jul 12, 2016 | 79.62 | 79.95 | 78.65 | 78.77 | 37,288 | -0.64(-0.81%) |
Jul 11, 2016 | 77.37 | 79.70 | 76.91 | 79.41 | 108,959 | +2.04(+2.63%) |
Jul 08, 2016 | 77.39 | 78.63 | 76.82 | 77.37 | 77,058 | +0.55(+0.72%) |
Jul 07, 2016 | 77.98 | 78.24 | 76.24 | 76.82 | 35,287 | -0.34(-0.45%) |
Jul 05, 2016 | 76.58 | 77.59 | 75.82 | 77.16 | 27,839 | +0.35(+0.46%) |
Jul 01, 2016 | 77.11 | 76.81 | 76.81 | 76.81 | 32,855 | -0.28(-0.36%) |
Jun 30, 2016 | 74.55 | 77.69 | 73.51 | 77.09 | 80,386 | +2.59(+3.48%) |
Jun 29, 2016 | 74.24 | 74.59 | 73.67 | 74.50 | 29,492 | +1.00(+1.37%) |
Jun 28, 2016 | 73.35 | 73.88 | 72.85 | 73.49 | 50,594 | +0.57(+0.79%) |
Jun 27, 2016 | 74.36 | 75.03 | 72.65 | 72.92 | 68,881 | -2.10(-2.80%) |
Jun 24, 2016 | 74.67 | 76.40 | 74.12 | 75.02 | 83,332 | -1.93(-2.51%) |
Jun 23, 2016 | 76.19 | 82.94 | 73.62 | 76.95 | 36,438 | +1.44(+1.91%) |
Jun 22, 2016 | 75.50 | 76.27 | 74.26 | 75.51 | 72,011 | +0.31(+0.41%) |
Jun 21, 2016 | 75.10 | 75.42 | 74.79 | 75.20 | 27,443 | +0.32(+0.43%) |
Jun 20, 2016 | 74.24 | 75.17 | 74.24 | 74.88 | 64,500 | +1.00(+1.36%) |
Jun 17, 2016 | 74.75 | 75.24 | 73.73 | 73.88 | 67,444 | -1.09(-1.45%) |
Jun 16, 2016 | 74.22 | 75.05 | 74.22 | 74.96 | 28,306 | +0.36(+0.49%) |
Jun 15, 2016 | 75.07 | 75.26 | 74.08 | 74.60 | 35,448 | -0.10(-0.13%) |
Jun 14, 2016 | 74.85 | 75.23 | 74.18 | 74.70 | 59,386 | -0.37(-0.50%) |
Jun 13, 2016 | 75.71 | 76.60 | 74.66 | 75.07 | 38,849 | -1.06(-1.39%) |
Jun 10, 2016 | 75.54 | 76.27 | 75.11 | 76.13 | 38,183 | +0.26(+0.34%) |
Jun 09, 2016 | 75.74 | 76.22 | 74.11 | 75.87 | 47,678 | +0.06(+0.08%) |
Jun 08, 2016 | 74.56 | 75.88 | 74.09 | 75.82 | 95,956 | +1.49(+2.01%) |
Jun 07, 2016 | 74.31 | 74.75 | 73.80 | 74.32 | 22,532 | -0.11(-0.15%) |
Jun 06, 2016 | 74.31 | 74.82 | 73.78 | 74.44 | 43,460 | +0.28(+0.38%) |
Jun 03, 2016 | 73.99 | 74.81 | 73.46 | 74.15 | 27,920 | -0.04(-0.05%) |
Jun 02, 2016 | 74.89 | 74.89 | 73.43 | 74.19 | 43,454 | -0.55(-0.74%) |
Jun 01, 2016 | 73.58 | 74.77 | 73.03 | 74.74 | 59,304 | +0.76(+1.03%) |
May 31, 2016 | 73.75 | 74.19 | 72.53 | 73.98 | 68,156 | +0.62(+0.84%) |
May 27, 2016 | 73.54 | 73.37 | 73.37 | 73.37 | 21,067 | +0.53(+0.73%) |
May 26, 2016 | 72.61 | 74.12 | 71.95 | 72.83 | 55,384 | +0.44(+0.60%) |
May 25, 2016 | 73.39 | 73.39 | 72.21 | 72.40 | 32,796 | -0.95(-1.29%) |
May 24, 2016 | 71.93 | 73.39 | 70.77 | 73.35 | 57,922 | +1.95(+2.73%) |
May 23, 2016 | 72.39 | 72.48 | 71.40 | 71.40 | 40,316 | -0.87(-1.21%) |
May 20, 2016 | 72.06 | 72.90 | 70.18 | 72.27 | 62,126 | +0.64(+0.89%) |
May 19, 2016 | 71.85 | 72.09 | 71.37 | 71.64 | 43,876 | -0.75(-1.04%) |
May 18, 2016 | 71.27 | 72.40 | 71.26 | 72.39 | 61,016 | +0.82(+1.14%) |
May 17, 2016 | 73.16 | 73.16 | 70.69 | 71.57 | 69,425 | -1.46(-2.00%) |
May 16, 2016 | 73.56 | 73.78 | 72.60 | 73.03 | 34,318 | -0.20(-0.27%) |
May 13, 2016 | 72.74 | 74.03 | 72.74 | 73.23 | 22,714 | -0.64(-0.86%) |
May 12, 2016 | 73.40 | 73.89 | 72.80 | 73.87 | 44,892 | +0.32(+0.44%) |
May 11, 2016 | 74.32 | 74.84 | 73.41 | 73.55 | 38,399 | -0.79(-1.06%) |
May 10, 2016 | 74.28 | 74.72 | 73.45 | 74.33 | 37,723 | +0.55(+0.75%) |
May 09, 2016 | 73.86 | 74.16 | 73.47 | 73.78 | 38,064 | -0.27(-0.36%) |
May 06, 2016 | 73.66 | 74.30 | 72.69 | 74.05 | 84,974 | +0.05(+0.06%) |
May 05, 2016 | 75.43 | 75.99 | 71.85 | 74.00 | 95,069 | -2.03(-2.67%) |
May 04, 2016 | 76.70 | 76.70 | 75.04 | 76.03 | 46,557 | -0.62(-0.81%) |
May 03, 2016 | 75.95 | 76.79 | 75.66 | 76.65 | 35,349 | +0.11(+0.15%) |
May 02, 2016 | 76.47 | 77.12 | 76.14 | 76.54 | 61,379 | +0.44(+0.57%) |
Apr 29, 2016 | 75.15 | 76.79 | 74.45 | 76.10 | 83,359 | +1.04(+1.39%) |
Apr 28, 2016 | 74.69 | 75.44 | 74.25 | 75.06 | 101,294 | +0.20(+0.27%) |
Apr 27, 2016 | 75.01 | 75.94 | 74.02 | 74.86 | 60,358 | -0.03(-0.04%) |
Apr 26, 2016 | 73.95 | 75.30 | 73.92 | 74.88 | 58,024 | +0.86(+1.17%) |
Apr 25, 2016 | 72.84 | 76.79 | 70.49 | 74.02 | 66,929 | +0.79(+1.08%) |
Apr 22, 2016 | 72.88 | 73.89 | 72.22 | 73.23 | 72,214 | +0.61(+0.84%) |
Apr 21, 2016 | 74.00 | 74.45 | 72.11 | 72.62 | 56,014 | -1.42(-1.92%) |
Apr 20, 2016 | 74.41 | 74.44 | 73.52 | 74.05 | 24,671 | -0.25(-0.33%) |
Apr 19, 2016 | 73.58 | 74.69 | 73.27 | 74.30 | 52,061 | +0.62(+0.84%) |
Apr 18, 2016 | 73.59 | 74.79 | 73.19 | 73.68 | 31,586 | +0.02(+0.03%) |
Apr 15, 2016 | 73.09 | 73.89 | 73.09 | 73.66 | 38,085 | +0.28(+0.39%) |
Apr 14, 2016 | 74.65 | 74.65 | 73.17 | 73.38 | 33,659 | -0.20(-0.27%) |
Apr 13, 2016 | 73.09 | 73.76 | 72.26 | 73.57 | 58,267 | +1.02(+1.40%) |
Apr 12, 2016 | 72.37 | 73.23 | 71.82 | 72.56 | 29,084 | +0.47(+0.65%) |
Apr 11, 2016 | 71.50 | 73.27 | 71.50 | 72.09 | 44,689 | -0.30(-0.42%) |
Apr 08, 2016 | 73.53 | 74.43 | 72.08 | 72.40 | 69,697 | -1.03(-1.40%) |
Apr 07, 2016 | 74.26 | 75.07 | 72.96 | 73.42 | 57,526 | -1.02(-1.36%) |
Apr 06, 2016 | 73.30 | 74.93 | 73.30 | 74.44 | 54,873 | -0.09(-0.13%) |
Apr 05, 2016 | 75.28 | 75.89 | 74.50 | 74.53 | 98,511 | -1.19(-1.57%) |
Apr 04, 2016 | 76.44 | 76.94 | 75.67 | 75.72 | 59,958 | -0.84(-1.10%) |
Apr 01, 2016 | 76.01 | 76.75 | 74.06 | 76.56 | 74,928 | +0.14(+0.19%) |
Mar 31, 2016 | 77.06 | 77.41 | 75.84 | 76.42 | 60,876 | -1.01(-1.30%) |
Mar 30, 2016 | 77.09 | 77.54 | 76.31 | 77.43 | 74,028 | +0.67(+0.88%) |
Mar 29, 2016 | 74.95 | 76.92 | 74.95 | 76.75 | 69,225 | +1.47(+1.95%) |
Mar 28, 2016 | 74.84 | 75.59 | 74.56 | 75.28 | 43,959 | +0.45(+0.60%) |
Mar 24, 2016 | 74.41 | 74.84 | 74.84 | 74.84 | 62,569 | +0.18(+0.24%) |
Mar 23, 2016 | 74.50 | 74.95 | 73.46 | 74.66 | 73,488 | +0.21(+0.28%) |
Mar 22, 2016 | 74.16 | 75.51 | 74.07 | 74.45 | 74,051 | -0.19(-0.25%) |
Mar 21, 2016 | 73.97 | 75.18 | 73.70 | 74.64 | 39,205 | +0.30(+0.41%) |
Mar 18, 2016 | 74.53 | 75.89 | 74.06 | 74.33 | 132,843 | +0.18(+0.24%) |
Mar 17, 2016 | 72.65 | 74.53 | 71.80 | 74.15 | 30,002 | +1.25(+1.72%) |
Mar 16, 2016 | 72.25 | 73.28 | 72.25 | 72.90 | 48,608 | +0.47(+0.66%) |
Mar 15, 2016 | 72.78 | 73.30 | 72.22 | 72.43 | 65,478 | -0.60(-0.82%) |
Mar 14, 2016 | 72.31 | 74.31 | 71.41 | 73.02 | 142,570 | +0.33(+0.46%) |
Mar 11, 2016 | 72.09 | 72.93 | 71.87 | 72.69 | 69,493 | +0.93(+1.30%) |
Mar 10, 2016 | 72.43 | 73.00 | 71.50 | 71.76 | 60,340 | -0.65(-0.89%) |
Mar 09, 2016 | 72.42 | 72.91 | 71.72 | 72.41 | 59,001 | +0.61(+0.85%) |
Mar 08, 2016 | 71.38 | 72.75 | 71.38 | 71.80 | 86,161 | +0.04(+0.05%) |
Mar 07, 2016 | 70.88 | 71.84 | 70.79 | 71.76 | 92,250 | +0.53(+0.74%) |
Mar 04, 2016 | 71.48 | 71.63 | 70.89 | 71.23 | 51,046 | -0.31(-0.43%) |
Mar 03, 2016 | 71.15 | 71.98 | 70.71 | 71.54 | 54,406 | +0.52(+0.73%) |
Mar 02, 2016 | 71.81 | 71.98 | 70.37 | 71.03 | 59,936 | -0.71(-0.99%) |
Mar 01, 2016 | 70.73 | 71.94 | 70.71 | 71.73 | 46,728 | +1.24(+1.77%) |
Feb 29, 2016 | 72.46 | 72.64 | 70.33 | 70.49 | 57,107 | -2.10(-2.90%) |
Feb 26, 2016 | 74.58 | 75.90 | 71.68 | 72.59 | 77,115 | -1.96(-2.63%) |
Feb 25, 2016 | 76.85 | 79.29 | 73.68 | 74.55 | 92,712 | -2.75(-3.56%) |
Feb 24, 2016 | 75.61 | 77.70 | 75.37 | 77.31 | 41,021 | +1.01(+1.32%) |
Feb 23, 2016 | 75.76 | 77.17 | 75.76 | 76.30 | 69,946 | +0.61(+0.81%) |
Feb 22, 2016 | 76.16 | 76.77 | 75.56 | 75.68 | 75,156 | +0.23(+0.30%) |
Feb 19, 2016 | 75.65 | 76.78 | 75.02 | 75.46 | 54,926 | -0.27(-0.36%) |
Feb 18, 2016 | 74.67 | 75.83 | 74.13 | 75.73 | 48,084 | +1.08(+1.45%) |
Feb 17, 2016 | 75.01 | 75.57 | 74.57 | 74.65 | 45,057 | -0.06(-0.08%) |
Feb 16, 2016 | 74.93 | 75.26 | 73.86 | 74.70 | 37,133 | +0.08(+0.11%) |
Feb 12, 2016 | 73.37 | 74.62 | 74.62 | 74.62 | 46,666 | +1.80(+2.47%) |
Feb 11, 2016 | 72.89 | 73.66 | 72.70 | 72.82 | 37,140 | -0.83(-1.13%) |
Feb 10, 2016 | 73.56 | 74.64 | 72.93 | 73.65 | 59,615 | +0.34(+0.46%) |
Feb 09, 2016 | 72.64 | 73.98 | 72.58 | 73.31 | 43,074 | +0.34(+0.47%) |
Feb 08, 2016 | 70.88 | 73.45 | 70.33 | 72.97 | 70,591 | +1.36(+1.90%) |
Feb 05, 2016 | 72.28 | 72.28 | 69.08 | 71.61 | 55,086 | -0.97(-1.34%) |
Feb 04, 2016 | 72.84 | 73.18 | 72.03 | 72.58 | 26,474 | -0.33(-0.45%) |
Feb 03, 2016 | 73.38 | 73.77 | 72.28 | 72.91 | 47,212 | -0.15(-0.21%) |
Feb 02, 2016 | 74.28 | 74.28 | 72.82 | 73.06 | 71,010 | -1.65(-2.21%) |
Feb 01, 2016 | 74.52 | 75.95 | 74.31 | 74.71 | 60,971 | -0.14(-0.19%) |
Jan 29, 2016 | 73.18 | 75.00 | 73.18 | 74.85 | 97,227 | +1.80(+2.47%) |
Jan 28, 2016 | 72.33 | 73.19 | 71.47 | 73.05 | 68,547 | +1.07(+1.49%) |
Jan 27, 2016 | 72.88 | 73.30 | 71.91 | 71.98 | 45,408 | -0.86(-1.18%) |
Jan 26, 2016 | 72.53 | 72.84 | 72.13 | 72.84 | 55,819 | +0.77(+1.07%) |
Jan 25, 2016 | 72.63 | 73.45 | 71.80 | 72.06 | 45,104 | -0.65(-0.89%) |
Jan 22, 2016 | 72.65 | 73.19 | 72.38 | 72.71 | 56,947 | +0.47(+0.65%) |
Jan 21, 2016 | 72.41 | 73.47 | 71.54 | 72.24 | 100,658 | -0.42(-0.58%) |
Jan 20, 2016 | 73.76 | 73.76 | 71.33 | 72.67 | 65,986 | -1.81(-2.43%) |
Jan 19, 2016 | 74.73 | 75.10 | 73.31 | 74.48 | 55,410 | +0.45(+0.61%) |
Jan 15, 2016 | 73.07 | 74.02 | 74.02 | 74.02 | 116,559 | -0.42(-0.57%) |
Jan 14, 2016 | 73.56 | 75.33 | 72.90 | 74.45 | 57,000 | +1.14(+1.56%) |
Jan 13, 2016 | 75.00 | 75.80 | 73.13 | 73.31 | 47,468 | -1.59(-2.13%) |
Jan 12, 2016 | 75.55 | 75.90 | 74.03 | 74.90 | 65,309 | +0.13(+0.18%) |
Jan 11, 2016 | 74.31 | 75.55 | 72.86 | 74.77 | 53,335 | +0.18(+0.24%) |
Jan 08, 2016 | 75.68 | 76.07 | 74.37 | 74.59 | 56,523 | -0.71(-0.94%) |
Jan 07, 2016 | 75.48 | 76.04 | 74.69 | 75.30 | 78,486 | -0.89(-1.16%) |
Jan 06, 2016 | 75.36 | 76.65 | 75.22 | 76.18 | 46,669 | -0.12(-0.16%) |
Jan 05, 2016 | 75.47 | 76.61 | 75.24 | 76.31 | 41,254 | +1.16(+1.54%) |
Jan 04, 2016 | 76.44 | 76.44 | 74.32 | 75.15 | 67,989 | -2.39(-3.08%) |
Dec 31, 2015 | 78.28 | 77.53 | 77.53 | 77.53 | 39,242 | -0.93(-1.19%) |
Dec 30, 2015 | 79.21 | 79.62 | 78.21 | 78.47 | 34,065 | -0.60(-0.76%) |
Dec 29, 2015 | 77.73 | 79.36 | 77.73 | 79.07 | 55,865 | +1.70(+2.19%) |
Dec 28, 2015 | 77.05 | 77.76 | 76.49 | 77.37 | 55,478 | +0.40(+0.51%) |
Dec 24, 2015 | 76.34 | 76.98 | 76.98 | 76.98 | 23,651 | +0.37(+0.48%) |
Dec 23, 2015 | 76.78 | 77.22 | 75.87 | 76.61 | 50,950 | +0.25(+0.32%) |
Dec 22, 2015 | 75.89 | 76.82 | 75.28 | 76.36 | 51,765 | +0.59(+0.78%) |
Dec 21, 2015 | 75.20 | 76.41 | 74.02 | 75.77 | 77,679 | +0.89(+1.18%) |
Dec 18, 2015 | 75.83 | 75.99 | 74.46 | 74.88 | 134,917 | -1.27(-1.67%) |
Dec 17, 2015 | 76.33 | 77.57 | 75.94 | 76.16 | 35,197 | -0.17(-0.22%) |
Dec 16, 2015 | 76.48 | 76.53 | 76.10 | 76.32 | 46,718 | +0.16(+0.21%) |
Dec 15, 2015 | 76.49 | 76.52 | 74.67 | 76.16 | 87,501 | +0.17(+0.22%) |
Dec 14, 2015 | 76.08 | 76.93 | 75.31 | 75.99 | 49,395 | +0.07(+0.09%) |
Dec 11, 2015 | 77.21 | 77.37 | 75.50 | 75.93 | 49,457 | -1.90(-2.44%) |
Dec 10, 2015 | 78.12 | 78.43 | 77.32 | 77.82 | 36,823 | -0.41(-0.52%) |
Dec 09, 2015 | 78.57 | 79.38 | 77.80 | 78.23 | 36,960 | -0.68(-0.86%) |
Dec 08, 2015 | 79.48 | 79.67 | 78.69 | 78.91 | 25,073 | -0.66(-0.83%) |
Dec 07, 2015 | 80.39 | 80.39 | 78.75 | 79.57 | 59,347 | -0.57(-0.71%) |
Dec 04, 2015 | 79.43 | 80.50 | 79.41 | 80.13 | 41,780 | +1.06(+1.34%) |
Dec 03, 2015 | 80.72 | 80.72 | 78.72 | 79.08 | 61,604 | -1.51(-1.87%) |
Dec 02, 2015 | 80.69 | 80.90 | 80.39 | 80.59 | 59,350 | +0.09(+0.12%) |