Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 76.93 | 78.48 | 76.93 | 77.19 | 147,985 | +1.19(+1.57%) |
Nov 29, 2016 | 76.06 | 76.50 | 75.20 | 76.00 | 107,951 | -0.53(-0.69%) |
Nov 28, 2016 | 76.53 | 77.94 | 75.56 | 76.53 | 263,315 | +1.84(+2.46%) |
Nov 25, 2016 | 74.08 | 74.99 | 73.68 | 74.69 | 52,473 | +0.80(+1.08%) |
Nov 23, 2016 | 73.90 | 73.90 | 73.90 | 0 | +1.52(+2.10%) | |
Nov 22, 2016 | 72.36 | 72.61 | 71.52 | 72.38 | 157,923 | -0.02(-0.03%) |
Nov 21, 2016 | 72.16 | 72.61 | 70.93 | 72.39 | 115,110 | +0.05(+0.08%) |
Nov 18, 2016 | 72.36 | 72.59 | 71.84 | 72.34 | 126,134 | -0.05(-0.08%) |
Nov 17, 2016 | 72.29 | 72.43 | 70.89 | 72.39 | 109,338 | +0.10(+0.14%) |
Nov 16, 2016 | 71.11 | 72.39 | 70.60 | 72.29 | 85,776 | +0.51(+0.71%) |
Nov 15, 2016 | 71.20 | 71.98 | 71.12 | 71.78 | 68,666 | +0.50(+0.71%) |
Nov 14, 2016 | 71.70 | 72.54 | 69.78 | 71.28 | 127,925 | -0.38(-0.52%) |
Nov 11, 2016 | 71.65 | 71.75 | 69.75 | 71.65 | 220,496 | -0.10(-0.14%) |
Nov 10, 2016 | 71.70 | 72.11 | 70.31 | 71.75 | 344,513 | +0.86(+1.21%) |
Nov 09, 2016 | 69.89 | 72.39 | 68.00 | 70.90 | 173,915 | +0.55(+0.78%) |
Nov 08, 2016 | 70.38 | 71.07 | 69.03 | 70.35 | 80,285 | -0.29(-0.41%) |
Nov 07, 2016 | 71.22 | 72.27 | 70.26 | 70.64 | 71,663 | +0.59(+0.85%) |
Nov 04, 2016 | 69.47 | 71.63 | 69.46 | 70.05 | 144,068 | +0.73(+1.05%) |
Nov 03, 2016 | 70.04 | 70.05 | 69.12 | 69.32 | 44,664 | -0.77(-1.09%) |
Nov 02, 2016 | 70.52 | 71.21 | 69.74 | 70.08 | 64,272 | -0.46(-0.65%) |
Nov 01, 2016 | 71.35 | 71.35 | 70.04 | 70.54 | 91,627 | -0.91(-1.28%) |
Oct 31, 2016 | 71.70 | 71.88 | 71.11 | 71.45 | 150,240 | -0.08(-0.11%) |
Oct 28, 2016 | 70.97 | 71.88 | 70.97 | 71.53 | 58,972 | +0.26(+0.37%) |
Oct 27, 2016 | 71.32 | 71.64 | 70.22 | 71.27 | 76,797 | +0.03(+0.04%) |
Oct 26, 2016 | 71.07 | 71.92 | 70.96 | 71.24 | 112,971 | -0.29(-0.41%) |
Oct 25, 2016 | 71.41 | 72.07 | 71.24 | 71.53 | 140,992 | -0.10(-0.14%) |
Oct 24, 2016 | 72.11 | 72.13 | 71.44 | 71.63 | 121,655 | +0.25(+0.35%) |
Oct 21, 2016 | 69.60 | 71.53 | 69.60 | 71.39 | 102,846 | +1.19(+1.69%) |
Oct 20, 2016 | 70.96 | 71.25 | 69.73 | 70.20 | 121,248 | -0.99(-1.38%) |
Oct 19, 2016 | 71.85 | 71.85 | 71.08 | 71.19 | 143,121 | -0.36(-0.50%) |
Oct 18, 2016 | 71.43 | 71.84 | 70.70 | 71.54 | 129,729 | +0.78(+1.10%) |
Oct 17, 2016 | 71.84 | 71.86 | 70.61 | 70.77 | 141,344 | -0.79(-1.11%) |
Oct 14, 2016 | 71.43 | 72.30 | 70.88 | 71.56 | 231,701 | +1.36(+1.94%) |
Oct 13, 2016 | 67.89 | 73.25 | 67.14 | 70.20 | 709,211 | +6.96(+11.01%) |
Oct 12, 2016 | 64.45 | 64.67 | 63.07 | 63.24 | 121,494 | -1.28(-1.98%) |
Oct 11, 2016 | 64.99 | 65.16 | 63.35 | 64.52 | 109,356 | -0.92(-1.41%) |
Oct 10, 2016 | 65.47 | 66.21 | 64.05 | 65.44 | 183,081 | +0.39(+0.60%) |
Oct 07, 2016 | 66.76 | 66.76 | 64.99 | 65.05 | 53,750 | -1.62(-2.42%) |
Oct 06, 2016 | 66.71 | 66.85 | 66.14 | 66.66 | 146,034 | +0.04(+0.05%) |
Oct 05, 2016 | 67.17 | 67.89 | 66.32 | 66.62 | 113,266 | -0.07(-0.11%) |
Oct 04, 2016 | 67.55 | 68.12 | 66.41 | 66.70 | 47,622 | -0.53(-0.79%) |
Oct 03, 2016 | 67.30 | 67.88 | 66.65 | 67.23 | 88,786 | -0.28(-0.42%) |
Sep 30, 2016 | 66.73 | 67.90 | 65.90 | 67.51 | 69,807 | +1.10(+1.66%) |
Sep 29, 2016 | 66.92 | 67.46 | 66.37 | 66.41 | 52,460 | -0.51(-0.76%) |
Sep 28, 2016 | 66.00 | 68.16 | 66.00 | 66.92 | 245,316 | +1.09(+1.65%) |
Sep 27, 2016 | 65.99 | 67.18 | 65.07 | 65.83 | 57,642 | -0.12(-0.18%) |
Sep 26, 2016 | 66.51 | 67.02 | 65.39 | 65.95 | 55,803 | -0.77(-1.15%) |
Sep 23, 2016 | 67.10 | 67.96 | 66.39 | 66.72 | 44,752 | -0.77(-1.14%) |
Sep 22, 2016 | 66.44 | 67.65 | 66.10 | 67.48 | 55,848 | +1.66(+2.52%) |
Sep 21, 2016 | 65.88 | 66.43 | 64.94 | 65.82 | 66,851 | +0.43(+0.66%) |
Sep 20, 2016 | 65.37 | 66.16 | 64.90 | 65.39 | 40,198 | +0.23(+0.35%) |
Sep 19, 2016 | 64.95 | 66.34 | 64.78 | 65.16 | 54,526 | +0.57(+0.88%) |
Sep 16, 2016 | 65.02 | 65.58 | 63.60 | 64.60 | 116,210 | -0.46(-0.70%) |
Sep 15, 2016 | 63.76 | 65.48 | 63.48 | 65.06 | 68,522 | +1.08(+1.68%) |
Sep 14, 2016 | 63.88 | 64.23 | 63.41 | 63.98 | 48,454 | +0.05(+0.09%) |
Sep 13, 2016 | 64.64 | 65.21 | 63.09 | 63.92 | 72,904 | -1.04(-1.60%) |
Sep 12, 2016 | 64.02 | 65.34 | 63.43 | 64.96 | 97,670 | +0.68(+1.05%) |
Sep 09, 2016 | 65.55 | 65.79 | 64.21 | 64.29 | 82,483 | -1.59(-2.41%) |
Sep 08, 2016 | 64.97 | 65.96 | 64.35 | 65.88 | 79,976 | +0.92(+1.42%) |
Sep 07, 2016 | 64.99 | 65.25 | 63.82 | 64.95 | 98,866 | +0.03(+0.04%) |
Sep 06, 2016 | 66.32 | 66.32 | 64.57 | 64.93 | 125,015 | -1.50(-2.25%) |
Sep 02, 2016 | 65.76 | 66.42 | 66.42 | 66.42 | 40,765 | +1.16(+1.78%) |
Sep 01, 2016 | 65.69 | 65.69 | 64.77 | 65.27 | 44,671 | -0.40(-0.61%) |
Aug 31, 2016 | 66.71 | 66.76 | 65.65 | 65.67 | 59,169 | -1.16(-1.73%) |
Aug 30, 2016 | 67.20 | 67.30 | 66.49 | 66.83 | 61,953 | +0.03(+0.04%) |
Aug 29, 2016 | 67.67 | 68.09 | 66.75 | 66.80 | 49,827 | -0.89(-1.32%) |
Aug 26, 2016 | 67.69 | 67.93 | 67.07 | 67.69 | 74,518 | -0.13(-0.19%) |
Aug 25, 2016 | 67.76 | 68.32 | 67.26 | 67.82 | 140,216 | -0.01(-0.01%) |
Aug 24, 2016 | 67.44 | 68.23 | 67.09 | 67.83 | 78,930 | +0.46(+0.68%) |
Aug 23, 2016 | 67.04 | 67.99 | 66.88 | 67.37 | 64,270 | +0.53(+0.79%) |
Aug 22, 2016 | 66.20 | 67.13 | 65.76 | 66.84 | 51,386 | +0.19(+0.29%) |
Aug 19, 2016 | 65.26 | 66.83 | 65.26 | 66.65 | 74,707 | +1.19(+1.81%) |
Aug 18, 2016 | 64.98 | 66.07 | 64.84 | 65.47 | 71,721 | +0.30(+0.46%) |
Aug 17, 2016 | 64.90 | 66.32 | 64.73 | 65.16 | 50,199 | +0.12(+0.18%) |
Aug 16, 2016 | 65.01 | 65.35 | 64.80 | 65.05 | 44,505 | -0.38(-0.59%) |
Aug 15, 2016 | 64.74 | 66.32 | 64.60 | 65.43 | 72,699 | +0.65(+1.00%) |
Aug 12, 2016 | 64.13 | 64.95 | 64.02 | 64.78 | 93,697 | +0.84(+1.31%) |
Aug 11, 2016 | 63.39 | 64.20 | 63.19 | 63.95 | 62,864 | +0.32(+0.50%) |
Aug 10, 2016 | 63.77 | 64.51 | 63.27 | 63.63 | 58,559 | -0.22(-0.34%) |
Aug 09, 2016 | 63.83 | 65.07 | 63.21 | 63.85 | 74,580 | +0.24(+0.37%) |
Aug 08, 2016 | 63.35 | 64.11 | 63.35 | 63.61 | 54,198 | -0.05(-0.09%) |
Aug 05, 2016 | 63.25 | 64.21 | 63.25 | 63.66 | 62,137 | +0.62(+0.98%) |
Aug 04, 2016 | 64.43 | 64.78 | 63.03 | 63.05 | 48,284 | -1.10(-1.71%) |
Aug 03, 2016 | 63.53 | 64.68 | 63.00 | 64.15 | 62,490 | +0.72(+1.13%) |
Aug 02, 2016 | 63.86 | 64.19 | 63.23 | 63.43 | 72,092 | -0.49(-0.77%) |
Aug 01, 2016 | 63.71 | 64.39 | 63.02 | 63.92 | 86,332 | +0.15(+0.24%) |
Jul 29, 2016 | 62.93 | 63.84 | 62.89 | 63.76 | 85,164 | +0.59(+0.94%) |
Jul 28, 2016 | 63.82 | 63.82 | 62.90 | 63.17 | 44,719 | -0.67(-1.05%) |
Jul 27, 2016 | 63.97 | 64.25 | 62.95 | 63.85 | 47,008 | +0.10(+0.16%) |
Jul 26, 2016 | 62.85 | 64.30 | 62.85 | 63.75 | 57,188 | +1.05(+1.67%) |
Jul 25, 2016 | 62.77 | 63.52 | 62.26 | 62.70 | 95,822 | -0.55(-0.88%) |
Jul 22, 2016 | 61.66 | 63.33 | 60.88 | 63.25 | 182,168 | +1.41(+2.28%) |
Jul 21, 2016 | 62.17 | 62.48 | 61.37 | 61.85 | 109,733 | +0.35(+0.56%) |
Jul 20, 2016 | 62.18 | 62.53 | 61.37 | 61.50 | 37,740 | -0.70(-1.13%) |
Jul 19, 2016 | 63.55 | 63.55 | 62.16 | 62.20 | 67,086 | -0.82(-1.30%) |
Jul 18, 2016 | 62.37 | 63.16 | 61.93 | 63.02 | 189,977 | +0.66(+1.06%) |
Jul 15, 2016 | 63.62 | 63.64 | 61.80 | 62.35 | 131,032 | -0.87(-1.38%) |
Jul 14, 2016 | 63.35 | 64.11 | 62.98 | 63.23 | 163,176 | +0.33(+0.52%) |
Jul 13, 2016 | 63.71 | 64.13 | 62.47 | 62.90 | 104,211 | -0.22(-0.35%) |
Jul 12, 2016 | 63.39 | 63.60 | 62.31 | 63.12 | 160,335 | +0.46(+0.74%) |
Jul 11, 2016 | 64.06 | 64.26 | 62.65 | 62.66 | 104,457 | -1.40(-2.19%) |
Jul 08, 2016 | 61.44 | 66.02 | 61.07 | 64.05 | 442,263 | +2.98(+4.88%) |
Jul 07, 2016 | 60.92 | 61.79 | 60.39 | 61.07 | 166,407 | +0.15(+0.24%) |
Jul 06, 2016 | 60.36 | 61.47 | 59.98 | 60.93 | 112,118 | +0.22(+0.36%) |
Jul 05, 2016 | 61.50 | 61.97 | 59.80 | 60.71 | 187,344 | -1.35(-2.17%) |
Jul 01, 2016 | 61.14 | 62.06 | 62.06 | 62.06 | 195,525 | +0.38(+0.62%) |
Jun 30, 2016 | 64.30 | 68.80 | 60.75 | 61.67 | 381,584 | -0.91(-1.45%) |
Jun 29, 2016 | 61.42 | 62.76 | 60.96 | 62.58 | 230,615 | +1.91(+3.15%) |
Jun 28, 2016 | 61.88 | 62.38 | 59.82 | 60.67 | 124,252 | -0.78(-1.27%) |
Jun 27, 2016 | 63.27 | 63.27 | 60.86 | 61.46 | 117,779 | -2.67(-4.17%) |
Jun 24, 2016 | 63.25 | 65.26 | 63.21 | 64.13 | 203,027 | -1.68(-2.55%) |
Jun 23, 2016 | 65.39 | 66.39 | 64.78 | 65.81 | 58,333 | +1.45(+2.26%) |
Jun 22, 2016 | 64.47 | 65.24 | 64.02 | 64.35 | 76,405 | -0.42(-0.65%) |
Jun 21, 2016 | 65.55 | 66.88 | 64.12 | 64.77 | 99,950 | -0.70(-1.07%) |
Jun 20, 2016 | 62.30 | 65.90 | 62.30 | 65.47 | 199,389 | +3.85(+6.25%) |
Jun 17, 2016 | 62.35 | 63.05 | 61.05 | 61.62 | 543,835 | -1.09(-1.74%) |
Jun 16, 2016 | 62.26 | 63.70 | 61.53 | 62.71 | 154,868 | -0.52(-0.82%) |
Jun 15, 2016 | 64.11 | 64.48 | 62.71 | 63.23 | 116,877 | -0.44(-0.69%) |
Jun 14, 2016 | 64.40 | 66.05 | 62.71 | 63.66 | 136,907 | -1.27(-1.96%) |
Jun 13, 2016 | 64.75 | 65.86 | 63.10 | 64.94 | 160,532 | -0.75(-1.13%) |
Jun 10, 2016 | 67.05 | 67.51 | 65.43 | 65.68 | 86,319 | -1.74(-2.57%) |
Jun 09, 2016 | 67.02 | 68.60 | 66.71 | 67.42 | 70,271 | -0.34(-0.50%) |
Jun 08, 2016 | 68.29 | 68.68 | 67.63 | 67.75 | 84,946 | +0.03(+0.04%) |
Jun 07, 2016 | 67.91 | 68.57 | 67.51 | 67.73 | 102,853 | +0.34(+0.50%) |
Jun 06, 2016 | 64.01 | 67.48 | 64.01 | 67.39 | 176,197 | +3.33(+5.19%) |
Jun 03, 2016 | 63.41 | 64.36 | 62.89 | 64.06 | 83,660 | +0.74(+1.16%) |
Jun 02, 2016 | 62.92 | 63.53 | 60.98 | 63.33 | 129,938 | -1.95(-2.99%) |
Jun 01, 2016 | 64.60 | 65.38 | 64.23 | 65.28 | 64,937 | +0.45(+0.69%) |
May 31, 2016 | 63.05 | 64.89 | 62.48 | 64.84 | 134,932 | +2.03(+3.23%) |
May 27, 2016 | 62.91 | 62.81 | 62.81 | 62.81 | 58,756 | -0.43(-0.68%) |
May 26, 2016 | 64.14 | 64.49 | 63.16 | 63.24 | 106,602 | -0.75(-1.16%) |
May 25, 2016 | 63.62 | 64.11 | 62.49 | 63.98 | 168,535 | +0.52(+0.82%) |
May 24, 2016 | 62.37 | 63.68 | 61.36 | 63.46 | 134,368 | +1.46(+2.36%) |
May 23, 2016 | 61.20 | 63.08 | 60.39 | 62.00 | 127,821 | +0.86(+1.41%) |
May 20, 2016 | 61.22 | 61.36 | 59.78 | 61.14 | 138,652 | +0.02(+0.03%) |
May 19, 2016 | 63.14 | 63.38 | 60.73 | 61.12 | 156,929 | -1.73(-2.75%) |
May 18, 2016 | 63.27 | 63.92 | 62.19 | 62.85 | 105,059 | -1.11(-1.73%) |
May 17, 2016 | 65.15 | 65.47 | 63.25 | 63.95 | 103,227 | -1.40(-2.14%) |
May 16, 2016 | 63.65 | 67.18 | 62.82 | 65.35 | 175,979 | +2.03(+3.20%) |
May 13, 2016 | 62.66 | 64.44 | 61.90 | 63.33 | 164,607 | +0.75(+1.21%) |
May 12, 2016 | 63.18 | 63.71 | 61.75 | 62.57 | 98,739 | -0.45(-0.72%) |
May 11, 2016 | 64.10 | 64.34 | 62.75 | 63.03 | 98,525 | -1.35(-2.10%) |
May 10, 2016 | 63.26 | 64.66 | 62.70 | 64.37 | 94,691 | +1.47(+2.33%) |
May 09, 2016 | 63.72 | 63.72 | 62.23 | 62.91 | 122,738 | -1.11(-1.74%) |
May 06, 2016 | 63.34 | 64.29 | 62.79 | 64.02 | 111,277 | +0.27(+0.43%) |
May 05, 2016 | 66.19 | 66.19 | 63.39 | 63.75 | 107,508 | -0.95(-1.47%) |
May 04, 2016 | 66.36 | 66.59 | 64.41 | 64.70 | 105,005 | -2.06(-3.09%) |
May 03, 2016 | 68.97 | 69.27 | 66.06 | 66.76 | 117,112 | -2.61(-3.76%) |
May 02, 2016 | 69.62 | 70.00 | 68.23 | 69.37 | 151,573 | +0.16(+0.24%) |
Apr 29, 2016 | 69.23 | 69.85 | 68.54 | 69.21 | 83,471 | -0.41(-0.59%) |
Apr 28, 2016 | 70.23 | 70.79 | 69.48 | 69.62 | 128,888 | -1.22(-1.72%) |
Apr 27, 2016 | 70.73 | 71.03 | 70.21 | 70.84 | 107,939 | +0.33(+0.48%) |
Apr 26, 2016 | 70.02 | 70.53 | 69.84 | 70.50 | 129,939 | +1.01(+1.46%) |
Apr 25, 2016 | 69.29 | 69.81 | 68.37 | 69.49 | 69,854 | -0.17(-0.25%) |
Apr 22, 2016 | 69.10 | 71.54 | 68.99 | 69.66 | 194,694 | +0.44(+0.64%) |
Apr 21, 2016 | 67.81 | 70.00 | 67.81 | 69.22 | 142,192 | +1.21(+1.78%) |
Apr 20, 2016 | 67.15 | 68.60 | 66.68 | 68.00 | 81,780 | +1.02(+1.53%) |
Apr 19, 2016 | 65.39 | 67.21 | 65.39 | 66.98 | 109,049 | +1.67(+2.55%) |
Apr 18, 2016 | 65.11 | 65.38 | 64.44 | 65.32 | 74,418 | +0.17(+0.26%) |
Apr 15, 2016 | 65.04 | 65.37 | 64.60 | 65.14 | 90,567 | +0.14(+0.21%) |
Apr 14, 2016 | 63.64 | 65.10 | 63.64 | 65.01 | 154,935 | +1.50(+2.37%) |
Apr 13, 2016 | 61.51 | 63.64 | 61.51 | 63.51 | 122,535 | +2.43(+3.97%) |
Apr 12, 2016 | 61.83 | 62.59 | 60.75 | 61.08 | 157,000 | -0.75(-1.21%) |
Apr 11, 2016 | 61.79 | 63.31 | 61.52 | 61.83 | 87,543 | +0.48(+0.78%) |
Apr 08, 2016 | 61.46 | 61.87 | 60.82 | 61.35 | 77,158 | +0.66(+1.09%) |
Apr 07, 2016 | 60.13 | 61.24 | 59.86 | 60.69 | 111,469 | +0.42(+0.69%) |
Apr 06, 2016 | 61.49 | 61.94 | 59.54 | 60.27 | 145,102 | -1.29(-2.09%) |
Apr 05, 2016 | 61.22 | 62.54 | 61.00 | 61.56 | 189,030 | -0.14(-0.22%) |
Apr 04, 2016 | 62.96 | 63.25 | 61.44 | 61.70 | 186,377 | -1.22(-1.94%) |
Apr 01, 2016 | 63.87 | 64.31 | 62.46 | 62.92 | 359,552 | -1.90(-2.93%) |
Mar 31, 2016 | 68.34 | 68.34 | 63.99 | 64.82 | 344,133 | -6.30(-8.86%) |
Mar 30, 2016 | 71.42 | 71.71 | 70.54 | 71.12 | 125,610 | +0.18(+0.26%) |
Mar 29, 2016 | 69.46 | 71.56 | 69.00 | 70.94 | 159,788 | +0.91(+1.29%) |
Mar 28, 2016 | 70.39 | 70.65 | 69.10 | 70.03 | 90,797 | +0.57(+0.82%) |
Mar 24, 2016 | 68.83 | 69.46 | 69.46 | 69.46 | 73,468 | +0.33(+0.48%) |
Mar 23, 2016 | 70.54 | 70.75 | 69.12 | 69.13 | 107,007 | -1.68(-2.38%) |
Mar 22, 2016 | 70.51 | 71.66 | 70.49 | 70.81 | 122,646 | -0.10(-0.14%) |
Mar 21, 2016 | 70.16 | 71.19 | 70.14 | 70.91 | 99,760 | +0.68(+0.97%) |
Mar 18, 2016 | 71.29 | 71.31 | 69.14 | 70.23 | 265,095 | -0.57(-0.81%) |
Mar 17, 2016 | 68.95 | 71.38 | 68.95 | 70.80 | 198,382 | +2.24(+3.27%) |
Mar 16, 2016 | 67.79 | 69.03 | 67.30 | 68.56 | 80,188 | +0.77(+1.14%) |
Mar 15, 2016 | 67.69 | 68.17 | 66.64 | 67.79 | 88,386 | -0.46(-0.68%) |
Mar 14, 2016 | 68.62 | 69.45 | 67.96 | 68.25 | 138,197 | -0.63(-0.92%) |
Mar 11, 2016 | 67.96 | 68.90 | 67.02 | 68.88 | 122,451 | +1.63(+2.42%) |
Mar 10, 2016 | 67.67 | 68.02 | 65.87 | 67.25 | 135,971 | -0.41(-0.60%) |
Mar 09, 2016 | 68.14 | 68.78 | 67.37 | 67.66 | 98,140 | +0.01(+0.01%) |
Mar 08, 2016 | 66.84 | 68.52 | 66.44 | 67.65 | 88,842 | +0.22(+0.32%) |
Mar 07, 2016 | 67.90 | 68.27 | 66.90 | 67.43 | 169,403 | -0.46(-0.68%) |
Mar 04, 2016 | 67.09 | 69.02 | 67.09 | 67.90 | 91,969 | +0.65(+0.97%) |
Mar 03, 2016 | 65.79 | 67.38 | 64.47 | 67.24 | 100,251 | +1.11(+1.68%) |
Mar 02, 2016 | 67.29 | 68.86 | 65.40 | 66.13 | 158,543 | -1.34(-1.99%) |
Mar 01, 2016 | 66.14 | 67.54 | 65.42 | 67.47 | 98,886 | +1.94(+2.96%) |
Feb 29, 2016 | 65.62 | 67.23 | 65.40 | 65.53 | 76,484 | +0.06(+0.10%) |
Feb 26, 2016 | 66.02 | 66.90 | 65.42 | 65.47 | 79,973 | -0.05(-0.07%) |
Feb 25, 2016 | 66.74 | 68.31 | 64.10 | 65.51 | 134,526 | -1.20(-1.80%) |
Feb 24, 2016 | 65.81 | 67.67 | 65.17 | 66.72 | 169,621 | -0.07(-0.11%) |
Feb 23, 2016 | 70.03 | 70.76 | 66.08 | 66.79 | 340,377 | -3.92(-5.54%) |
Feb 22, 2016 | 70.34 | 71.01 | 70.12 | 70.71 | 485,849 | +0.43(+0.62%) |
Feb 19, 2016 | 69.96 | 71.75 | 68.65 | 70.28 | 387,992 | -0.15(-0.22%) |
Feb 18, 2016 | 68.33 | 70.71 | 68.01 | 70.43 | 310,862 | +2.44(+3.59%) |
Feb 17, 2016 | 67.86 | 69.06 | 67.72 | 67.99 | 271,093 | +0.62(+0.93%) |
Feb 16, 2016 | 66.01 | 67.84 | 65.40 | 67.36 | 114,445 | +1.97(+3.02%) |
Feb 12, 2016 | 64.36 | 65.39 | 65.39 | 65.39 | 109,042 | +1.55(+2.42%) |
Feb 11, 2016 | 63.17 | 64.41 | 63.01 | 63.84 | 149,339 | -0.10(-0.16%) |
Feb 10, 2016 | 63.98 | 64.63 | 63.41 | 63.94 | 120,219 | +0.59(+0.93%) |
Feb 09, 2016 | 62.62 | 64.24 | 62.43 | 63.35 | 158,334 | -0.14(-0.21%) |
Feb 08, 2016 | 62.55 | 63.72 | 61.92 | 63.49 | 90,948 | +0.32(+0.51%) |
Feb 05, 2016 | 62.86 | 64.10 | 62.80 | 63.16 | 104,107 | -0.07(-0.11%) |
Feb 04, 2016 | 61.12 | 64.24 | 60.53 | 63.23 | 107,993 | +1.74(+2.83%) |
Feb 03, 2016 | 61.22 | 61.54 | 60.21 | 61.49 | 112,188 | +0.88(+1.46%) |
Feb 02, 2016 | 61.17 | 61.86 | 59.00 | 60.61 | 151,996 | -0.88(-1.44%) |
Feb 01, 2016 | 62.75 | 63.29 | 61.09 | 61.49 | 166,511 | -1.92(-3.03%) |
Jan 29, 2016 | 60.55 | 63.41 | 60.55 | 63.41 | 190,388 | +3.14(+5.20%) |
Jan 28, 2016 | 59.57 | 61.30 | 59.57 | 60.28 | 85,363 | +0.30(+0.50%) |
Jan 27, 2016 | 60.39 | 61.73 | 59.66 | 59.98 | 113,518 | -0.55(-0.91%) |
Jan 26, 2016 | 58.36 | 60.91 | 58.36 | 60.53 | 96,309 | +2.32(+3.98%) |
Jan 25, 2016 | 58.56 | 60.49 | 57.87 | 58.21 | 155,738 | -0.84(-1.42%) |
Jan 22, 2016 | 58.81 | 60.07 | 58.01 | 59.05 | 134,077 | +1.02(+1.76%) |
Jan 21, 2016 | 59.32 | 59.66 | 57.78 | 58.03 | 179,540 | -1.15(-1.95%) |
Jan 20, 2016 | 57.79 | 59.80 | 56.79 | 59.19 | 175,003 | +0.86(+1.47%) |
Jan 19, 2016 | 59.24 | 59.24 | 57.71 | 58.33 | 202,876 | -0.54(-0.92%) |
Jan 15, 2016 | 57.97 | 58.87 | 58.87 | 58.87 | 174,921 | -0.45(-0.76%) |
Jan 14, 2016 | 58.67 | 60.20 | 58.01 | 59.32 | 143,432 | +0.95(+1.62%) |
Jan 13, 2016 | 59.43 | 59.85 | 57.89 | 58.38 | 230,953 | -1.05(-1.77%) |
Jan 12, 2016 | 60.09 | 60.49 | 58.45 | 59.43 | 160,216 | +0.06(+0.11%) |
Jan 11, 2016 | 58.27 | 59.52 | 57.91 | 59.37 | 115,426 | +1.04(+1.78%) |
Jan 08, 2016 | 61.20 | 62.45 | 58.17 | 58.33 | 272,223 | -2.79(-4.57%) |
Jan 07, 2016 | 60.60 | 61.73 | 60.60 | 61.12 | 128,043 | -0.42(-0.69%) |
Jan 06, 2016 | 61.18 | 62.03 | 60.89 | 61.55 | 95,823 | -0.50(-0.81%) |
Jan 05, 2016 | 62.14 | 62.50 | 61.05 | 62.05 | 140,626 | -0.21(-0.33%) |
Jan 04, 2016 | 64.44 | 64.44 | 60.98 | 62.26 | 246,486 | -3.01(-4.61%) |
Dec 31, 2015 | 65.70 | 65.27 | 65.27 | 65.27 | 128,889 | -0.69(-1.04%) |
Dec 30, 2015 | 66.69 | 67.54 | 65.88 | 65.96 | 168,705 | -1.09(-1.63%) |
Dec 29, 2015 | 67.15 | 67.66 | 66.05 | 67.05 | 101,564 | +0.16(+0.24%) |
Dec 28, 2015 | 67.26 | 67.73 | 66.12 | 66.89 | 145,901 | -0.41(-0.62%) |
Dec 24, 2015 | 67.72 | 67.30 | 67.30 | 67.30 | 126,338 | -0.26(-0.39%) |
Dec 23, 2015 | 63.80 | 69.04 | 63.11 | 67.56 | 383,606 | +5.81(+9.40%) |
Dec 22, 2015 | 60.95 | 62.85 | 60.72 | 61.76 | 209,433 | +0.79(+1.30%) |
Dec 21, 2015 | 62.57 | 62.82 | 60.65 | 60.96 | 234,755 | +0.11(+0.18%) |
Dec 18, 2015 | 63.02 | 63.19 | 60.74 | 60.85 | 348,480 | -1.56(-2.50%) |
Dec 17, 2015 | 61.99 | 63.08 | 61.42 | 62.41 | 97,030 | +0.71(+1.15%) |
Dec 16, 2015 | 60.49 | 62.24 | 60.23 | 61.70 | 171,445 | +1.10(+1.81%) |
Dec 15, 2015 | 60.51 | 60.94 | 59.59 | 60.60 | 128,916 | +0.39(+0.64%) |
Dec 14, 2015 | 60.89 | 62.17 | 59.97 | 60.21 | 132,177 | -0.46(-0.76%) |
Dec 11, 2015 | 61.59 | 62.81 | 60.50 | 60.67 | 127,710 | -1.82(-2.91%) |
Dec 10, 2015 | 62.03 | 63.37 | 61.56 | 62.50 | 122,080 | +0.27(+0.43%) |
Dec 09, 2015 | 62.39 | 63.87 | 61.82 | 62.22 | 58,512 | -0.10(-0.16%) |
Dec 08, 2015 | 63.28 | 64.65 | 62.26 | 62.32 | 124,962 | -1.61(-2.52%) |
Dec 07, 2015 | 64.09 | 64.78 | 63.31 | 63.94 | 88,298 | -0.52(-0.81%) |
Dec 04, 2015 | 63.24 | 64.89 | 63.23 | 64.46 | 49,847 | +1.02(+1.61%) |
Dec 03, 2015 | 63.15 | 63.82 | 62.90 | 63.44 | 83,780 | +0.32(+0.51%) |
Dec 02, 2015 | 62.82 | 63.76 | 62.59 | 63.12 | 72,879 | +0.03(+0.04%) |