Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 72.37 | 72.90 | 72.05 | 72.60 | 1,233,959 | +0.08(+0.12%) |
Aug 30, 2016 | 72.93 | 72.93 | 71.76 | 72.52 | 637,838 | -0.41(-0.56%) |
Aug 29, 2016 | 72.79 | 73.63 | 72.66 | 72.93 | 930,000 | +0.49(+0.68%) |
Aug 26, 2016 | 72.93 | 73.60 | 71.88 | 72.43 | 1,529,543 | -0.47(-0.65%) |
Aug 25, 2016 | 72.04 | 73.47 | 71.84 | 72.90 | 1,245,819 | +0.95(+1.32%) |
Aug 24, 2016 | 72.89 | 72.89 | 71.60 | 71.95 | 952,429 | -0.93(-1.28%) |
Aug 23, 2016 | 73.07 | 73.51 | 72.79 | 72.89 | 906,266 | +0.00(+0.00%) |
Aug 22, 2016 | 73.06 | 73.50 | 72.05 | 72.89 | 1,036,483 | -0.15(-0.21%) |
Aug 19, 2016 | 73.32 | 74.09 | 72.23 | 73.04 | 1,193,495 | +0.20(+0.28%) |
Aug 18, 2016 | 73.42 | 73.95 | 72.43 | 72.84 | 2,028,217 | -0.56(-0.76%) |
Aug 17, 2016 | 72.97 | 73.64 | 71.74 | 73.40 | 2,075,261 | +0.78(+1.07%) |
Aug 16, 2016 | 74.73 | 75.12 | 72.49 | 72.62 | 3,840,277 | -2.43(-3.23%) |
Aug 15, 2016 | 75.99 | 76.24 | 74.01 | 75.04 | 4,829,865 | -3.86(-4.89%) |
Aug 12, 2016 | 78.29 | 79.52 | 78.04 | 78.90 | 569,038 | +0.56(+0.72%) |
Aug 11, 2016 | 79.69 | 80.50 | 77.68 | 78.34 | 717,204 | -1.22(-1.53%) |
Aug 10, 2016 | 79.76 | 80.08 | 79.26 | 79.56 | 391,083 | -0.15(-0.19%) |
Aug 09, 2016 | 79.85 | 79.92 | 79.25 | 79.72 | 320,728 | -0.06(-0.08%) |
Aug 08, 2016 | 79.81 | 80.08 | 79.39 | 79.78 | 479,264 | +0.06(+0.08%) |
Aug 05, 2016 | 79.49 | 79.72 | 79.21 | 79.72 | 375,957 | +0.34(+0.43%) |
Aug 04, 2016 | 79.99 | 80.00 | 78.97 | 79.38 | 362,904 | -0.21(-0.26%) |
Aug 03, 2016 | 80.64 | 80.64 | 79.28 | 79.58 | 330,091 | -0.93(-1.16%) |
Aug 02, 2016 | 81.60 | 82.01 | 80.26 | 80.52 | 387,424 | -1.14(-1.40%) |
Aug 01, 2016 | 81.89 | 82.15 | 81.37 | 81.66 | 508,982 | -0.23(-0.28%) |
Jul 29, 2016 | 80.09 | 82.57 | 80.03 | 81.89 | 742,630 | +1.71(+2.14%) |
Jul 28, 2016 | 79.56 | 80.74 | 78.36 | 80.18 | 692,537 | +0.02(+0.03%) |
Jul 27, 2016 | 81.43 | 81.48 | 79.62 | 80.16 | 1,228,034 | -1.54(-1.89%) |
Jul 26, 2016 | 82.26 | 82.26 | 81.36 | 81.70 | 431,226 | -0.53(-0.64%) |
Jul 25, 2016 | 82.54 | 82.98 | 81.52 | 82.23 | 437,144 | -0.23(-0.28%) |
Jul 22, 2016 | 81.68 | 83.11 | 81.68 | 82.46 | 419,132 | +0.80(+0.98%) |
Jul 21, 2016 | 81.92 | 82.09 | 81.29 | 81.65 | 523,624 | -0.23(-0.28%) |
Jul 20, 2016 | 81.96 | 82.33 | 81.63 | 81.89 | 626,340 | -0.07(-0.08%) |
Jul 19, 2016 | 81.27 | 81.99 | 80.84 | 81.96 | 438,960 | +0.74(+0.91%) |
Jul 18, 2016 | 81.60 | 82.71 | 81.19 | 81.21 | 352,412 | -0.17(-0.21%) |
Jul 15, 2016 | 82.34 | 83.50 | 81.06 | 81.38 | 1,085,369 | -0.55(-0.67%) |
Jul 14, 2016 | 83.84 | 83.84 | 81.74 | 81.93 | 731,629 | -1.51(-1.81%) |
Jul 13, 2016 | 83.44 | 83.83 | 83.16 | 83.44 | 545,642 | +0.24(+0.29%) |
Jul 12, 2016 | 82.72 | 83.21 | 81.87 | 83.20 | 889,186 | +0.50(+0.60%) |
Jul 11, 2016 | 83.05 | 83.48 | 82.13 | 82.70 | 1,036,023 | -0.10(-0.12%) |
Jul 08, 2016 | 83.36 | 84.06 | 82.45 | 82.80 | 1,005,388 | -0.37(-0.44%) |
Jul 07, 2016 | 83.79 | 84.00 | 82.34 | 83.17 | 598,124 | -0.90(-1.08%) |
Jul 06, 2016 | 83.64 | 84.33 | 83.38 | 84.07 | 709,430 | +0.28(+0.34%) |
Jul 05, 2016 | 82.26 | 83.82 | 82.26 | 83.79 | 658,060 | +1.51(+1.84%) |
Jul 01, 2016 | 82.01 | 82.28 | 82.28 | 82.28 | 771,062 | +0.71(+0.87%) |
Jun 30, 2016 | 80.77 | 81.59 | 80.16 | 81.57 | 1,748,469 | +0.84(+1.04%) |
Jun 29, 2016 | 80.75 | 81.78 | 80.53 | 80.72 | 1,182,255 | +0.50(+0.62%) |
Jun 28, 2016 | 79.18 | 80.25 | 78.70 | 80.23 | 842,570 | +1.33(+1.69%) |
Jun 27, 2016 | 77.14 | 79.13 | 77.11 | 78.89 | 889,168 | +1.38(+1.78%) |
Jun 24, 2016 | 77.08 | 78.82 | 76.72 | 77.51 | 1,492,915 | -0.94(-1.19%) |
Jun 23, 2016 | 78.79 | 78.98 | 78.28 | 78.45 | 563,112 | +0.28(+0.35%) |
Jun 22, 2016 | 78.22 | 78.66 | 77.74 | 78.17 | 528,615 | +0.16(+0.21%) |
Jun 21, 2016 | 77.82 | 78.41 | 77.82 | 78.01 | 325,208 | +0.21(+0.28%) |
Jun 20, 2016 | 78.33 | 79.09 | 77.71 | 77.80 | 459,645 | -0.15(-0.20%) |
Jun 17, 2016 | 78.39 | 78.56 | 77.47 | 77.95 | 746,696 | -0.38(-0.48%) |
Jun 16, 2016 | 77.57 | 78.62 | 77.57 | 78.32 | 580,643 | +0.62(+0.80%) |
Jun 15, 2016 | 76.81 | 78.06 | 76.70 | 77.70 | 853,653 | +0.98(+1.28%) |
Jun 14, 2016 | 77.01 | 77.33 | 76.35 | 76.72 | 421,807 | -0.21(-0.28%) |
Jun 13, 2016 | 75.40 | 77.40 | 75.32 | 76.94 | 732,696 | +1.70(+2.26%) |
Jun 10, 2016 | 75.00 | 75.53 | 74.79 | 75.23 | 649,714 | -0.26(-0.35%) |
Jun 09, 2016 | 75.28 | 75.69 | 75.00 | 75.50 | 913,656 | +0.26(+0.35%) |
Jun 08, 2016 | 75.38 | 76.08 | 74.69 | 75.23 | 959,201 | -0.04(-0.05%) |
Jun 07, 2016 | 75.36 | 75.86 | 75.01 | 75.27 | 743,184 | +0.03(+0.04%) |
Jun 06, 2016 | 76.61 | 77.11 | 74.40 | 75.24 | 928,119 | -1.61(-2.09%) |
Jun 03, 2016 | 78.74 | 78.95 | 76.35 | 76.85 | 1,147,965 | -1.26(-1.62%) |
Jun 02, 2016 | 78.52 | 78.80 | 77.81 | 78.12 | 747,280 | -0.66(-0.84%) |
Jun 01, 2016 | 78.46 | 78.82 | 78.13 | 78.78 | 707,648 | -0.18(-0.22%) |
May 31, 2016 | 78.54 | 79.13 | 77.76 | 78.95 | 834,690 | +0.49(+0.63%) |
May 27, 2016 | 77.50 | 78.46 | 78.46 | 78.46 | 471,690 | +1.10(+1.43%) |
May 26, 2016 | 77.43 | 77.96 | 77.00 | 77.36 | 810,533 | -0.22(-0.29%) |
May 25, 2016 | 77.95 | 77.95 | 76.79 | 77.58 | 628,954 | -0.25(-0.33%) |
May 24, 2016 | 76.72 | 78.06 | 76.72 | 77.83 | 661,906 | +1.62(+2.12%) |
May 23, 2016 | 77.01 | 77.01 | 75.98 | 76.22 | 323,854 | -0.44(-0.58%) |
May 20, 2016 | 76.35 | 77.19 | 75.92 | 76.66 | 524,792 | +0.70(+0.92%) |
May 19, 2016 | 75.56 | 76.17 | 75.27 | 75.96 | 363,753 | -0.37(-0.48%) |
May 18, 2016 | 77.27 | 77.56 | 75.86 | 76.33 | 868,806 | -1.20(-1.54%) |
May 17, 2016 | 79.21 | 79.28 | 76.86 | 77.53 | 535,417 | -1.94(-2.44%) |
May 16, 2016 | 78.75 | 79.77 | 78.45 | 79.47 | 567,622 | +0.72(+0.92%) |
May 13, 2016 | 78.20 | 78.81 | 77.60 | 78.75 | 697,616 | +0.65(+0.83%) |
May 12, 2016 | 77.35 | 78.25 | 76.56 | 78.09 | 739,094 | +0.91(+1.18%) |
May 11, 2016 | 78.87 | 78.87 | 77.11 | 77.18 | 641,062 | -1.63(-2.07%) |
May 10, 2016 | 79.02 | 79.62 | 78.39 | 78.81 | 522,700 | +0.14(+0.18%) |
May 09, 2016 | 78.51 | 78.93 | 78.10 | 78.68 | 571,301 | +0.41(+0.52%) |
May 06, 2016 | 77.03 | 78.29 | 76.25 | 78.27 | 603,261 | +1.17(+1.52%) |
May 05, 2016 | 75.76 | 77.25 | 75.46 | 77.10 | 621,291 | +1.07(+1.40%) |
May 04, 2016 | 74.22 | 76.26 | 73.48 | 76.03 | 456,071 | +1.33(+1.79%) |
May 03, 2016 | 74.51 | 74.98 | 74.05 | 74.70 | 611,662 | +0.02(+0.03%) |
May 02, 2016 | 73.42 | 74.84 | 73.42 | 74.67 | 384,118 | +1.30(+1.78%) |
Apr 29, 2016 | 73.75 | 73.86 | 72.80 | 73.37 | 447,963 | -0.65(-0.88%) |
Apr 28, 2016 | 73.89 | 74.59 | 73.72 | 74.02 | 300,544 | -0.07(-0.09%) |
Apr 27, 2016 | 74.64 | 75.76 | 73.39 | 74.09 | 631,282 | -0.67(-0.89%) |
Apr 26, 2016 | 74.86 | 75.54 | 74.37 | 74.76 | 420,722 | +0.21(+0.28%) |
Apr 25, 2016 | 73.72 | 74.56 | 73.56 | 74.55 | 665,089 | +0.64(+0.87%) |
Apr 22, 2016 | 72.50 | 74.11 | 72.50 | 73.91 | 556,001 | +0.60(+0.82%) |
Apr 21, 2016 | 74.41 | 74.84 | 73.00 | 73.31 | 352,575 | -1.05(-1.41%) |
Apr 20, 2016 | 75.88 | 75.88 | 74.18 | 74.36 | 476,845 | -1.57(-2.07%) |
Apr 19, 2016 | 75.84 | 75.96 | 75.27 | 75.93 | 534,290 | +0.30(+0.40%) |
Apr 18, 2016 | 75.13 | 75.69 | 74.74 | 75.63 | 488,090 | +0.62(+0.83%) |
Apr 15, 2016 | 73.59 | 75.34 | 73.49 | 75.01 | 1,072,970 | +1.32(+1.79%) |
Apr 14, 2016 | 75.86 | 76.20 | 73.69 | 73.69 | 1,069,961 | -2.39(-3.14%) |
Apr 13, 2016 | 77.78 | 78.04 | 75.82 | 76.09 | 899,188 | -1.33(-1.71%) |
Apr 12, 2016 | 77.16 | 77.78 | 76.72 | 77.41 | 696,497 | +0.42(+0.54%) |
Apr 11, 2016 | 78.00 | 78.04 | 76.99 | 76.99 | 430,333 | -1.13(-1.45%) |
Apr 08, 2016 | 77.81 | 78.38 | 77.51 | 78.13 | 322,132 | +0.61(+0.78%) |
Apr 07, 2016 | 77.50 | 77.72 | 77.03 | 77.52 | 671,164 | -0.27(-0.35%) |
Apr 06, 2016 | 77.18 | 77.89 | 76.97 | 77.79 | 359,824 | +0.39(+0.50%) |
Apr 05, 2016 | 77.12 | 77.74 | 76.75 | 77.40 | 553,088 | -0.21(-0.26%) |
Apr 04, 2016 | 78.16 | 78.35 | 77.15 | 77.61 | 389,282 | -0.35(-0.45%) |
Apr 01, 2016 | 77.36 | 78.21 | 77.04 | 77.96 | 427,590 | +0.24(+0.30%) |
Mar 31, 2016 | 76.97 | 77.88 | 76.53 | 77.72 | 751,820 | +0.56(+0.72%) |
Mar 30, 2016 | 77.07 | 77.56 | 76.58 | 77.17 | 322,692 | +0.14(+0.19%) |
Mar 29, 2016 | 75.85 | 77.07 | 75.85 | 77.02 | 793,711 | +1.43(+1.89%) |
Mar 28, 2016 | 75.27 | 75.75 | 74.77 | 75.59 | 350,853 | +0.84(+1.12%) |
Mar 24, 2016 | 74.99 | 74.76 | 74.76 | 74.76 | 612,943 | -0.49(-0.65%) |
Mar 23, 2016 | 75.70 | 75.79 | 74.97 | 75.24 | 389,573 | -0.36(-0.48%) |
Mar 22, 2016 | 75.56 | 75.78 | 74.89 | 75.61 | 860,235 | -0.05(-0.07%) |
Mar 21, 2016 | 76.42 | 77.00 | 75.43 | 75.66 | 1,320,287 | -1.33(-1.73%) |
Mar 18, 2016 | 76.77 | 77.72 | 76.27 | 76.99 | 1,078,030 | +0.21(+0.27%) |
Mar 17, 2016 | 75.62 | 76.97 | 75.28 | 76.79 | 658,344 | +1.22(+1.61%) |
Mar 16, 2016 | 73.59 | 76.03 | 73.49 | 75.57 | 1,106,621 | +1.66(+2.24%) |
Mar 15, 2016 | 72.81 | 73.93 | 72.54 | 73.91 | 545,339 | +0.82(+1.12%) |
Mar 14, 2016 | 72.63 | 73.26 | 72.35 | 73.09 | 447,055 | +0.44(+0.61%) |
Mar 11, 2016 | 71.73 | 72.70 | 71.06 | 72.65 | 542,580 | +1.13(+1.57%) |
Mar 10, 2016 | 72.04 | 72.11 | 70.70 | 71.53 | 465,275 | -0.02(-0.03%) |
Mar 09, 2016 | 71.34 | 72.23 | 71.31 | 71.55 | 398,735 | +0.09(+0.13%) |
Mar 08, 2016 | 71.47 | 72.04 | 71.12 | 71.46 | 838,404 | +0.14(+0.19%) |
Mar 07, 2016 | 70.61 | 71.66 | 70.50 | 71.32 | 569,127 | +0.32(+0.45%) |
Mar 04, 2016 | 71.42 | 71.80 | 70.83 | 71.00 | 777,366 | -0.55(-0.77%) |
Mar 03, 2016 | 71.98 | 71.98 | 70.55 | 71.55 | 659,439 | -0.31(-0.43%) |
Mar 02, 2016 | 71.12 | 72.23 | 70.87 | 71.86 | 711,613 | +0.47(+0.66%) |
Mar 01, 2016 | 68.99 | 71.40 | 68.99 | 71.39 | 898,249 | +3.00(+4.38%) |
Feb 29, 2016 | 69.89 | 70.42 | 68.26 | 68.39 | 5,212,498 | -1.38(-1.97%) |
Feb 26, 2016 | 70.17 | 70.48 | 69.57 | 69.77 | 872,374 | -0.40(-0.57%) |
Feb 25, 2016 | 69.77 | 70.44 | 69.71 | 70.17 | 702,857 | +0.81(+1.17%) |
Feb 24, 2016 | 69.50 | 69.50 | 68.16 | 69.36 | 1,554,027 | -0.62(-0.89%) |
Feb 23, 2016 | 70.28 | 71.34 | 69.69 | 69.98 | 1,159,804 | -0.71(-1.01%) |
Feb 22, 2016 | 69.88 | 71.08 | 69.88 | 70.70 | 607,613 | +1.04(+1.50%) |
Feb 19, 2016 | 69.01 | 70.11 | 67.95 | 69.66 | 819,264 | +0.14(+0.21%) |
Feb 18, 2016 | 67.88 | 69.72 | 67.28 | 69.51 | 1,063,250 | +1.95(+2.88%) |
Feb 17, 2016 | 67.30 | 68.33 | 66.47 | 67.56 | 823,454 | +0.40(+0.60%) |
Feb 16, 2016 | 65.66 | 67.39 | 65.01 | 67.16 | 1,072,754 | +2.15(+3.31%) |
Feb 12, 2016 | 65.11 | 65.01 | 65.01 | 65.01 | 991,282 | +0.47(+0.73%) |
Feb 11, 2016 | 64.67 | 65.30 | 63.82 | 64.54 | 773,677 | -1.03(-1.57%) |
Feb 10, 2016 | 65.02 | 66.22 | 64.56 | 65.56 | 1,183,304 | +0.79(+1.22%) |
Feb 09, 2016 | 63.72 | 65.51 | 63.62 | 64.77 | 829,635 | +0.41(+0.64%) |
Feb 08, 2016 | 64.95 | 65.40 | 63.05 | 64.36 | 872,441 | -0.70(-1.08%) |
Feb 05, 2016 | 66.39 | 67.54 | 64.83 | 65.06 | 1,286,284 | -1.57(-2.36%) |
Feb 04, 2016 | 68.80 | 70.22 | 65.48 | 66.64 | 2,177,050 | -3.68(-5.23%) |
Feb 03, 2016 | 70.58 | 71.62 | 69.22 | 70.32 | 1,224,112 | +0.05(+0.06%) |
Feb 02, 2016 | 71.24 | 71.70 | 70.10 | 70.27 | 1,003,084 | -1.09(-1.53%) |
Feb 01, 2016 | 70.87 | 71.82 | 70.60 | 71.37 | 939,098 | +0.02(+0.03%) |
Jan 29, 2016 | 70.61 | 71.46 | 70.61 | 71.34 | 1,237,548 | +1.44(+2.06%) |
Jan 28, 2016 | 70.43 | 71.05 | 69.32 | 69.91 | 648,493 | -0.33(-0.47%) |
Jan 27, 2016 | 71.99 | 71.99 | 69.71 | 70.23 | 911,553 | -1.86(-2.57%) |
Jan 26, 2016 | 70.60 | 72.14 | 70.35 | 72.09 | 933,579 | +1.73(+2.45%) |
Jan 25, 2016 | 69.57 | 70.67 | 69.12 | 70.36 | 894,435 | +0.80(+1.15%) |
Jan 22, 2016 | 68.68 | 69.92 | 67.66 | 69.56 | 892,707 | +1.63(+2.40%) |
Jan 21, 2016 | 68.40 | 69.02 | 67.53 | 67.94 | 855,277 | -0.02(-0.03%) |
Jan 20, 2016 | 68.71 | 69.08 | 66.68 | 67.96 | 1,309,480 | -1.30(-1.88%) |
Jan 19, 2016 | 69.04 | 69.91 | 68.45 | 69.26 | 724,459 | +0.56(+0.81%) |
Jan 15, 2016 | 66.96 | 68.70 | 68.70 | 68.70 | 1,273,622 | +0.73(+1.07%) |
Jan 14, 2016 | 67.88 | 68.59 | 67.39 | 67.97 | 1,042,375 | +0.07(+0.10%) |
Jan 13, 2016 | 68.23 | 69.21 | 67.55 | 67.91 | 716,684 | -0.13(-0.19%) |
Jan 12, 2016 | 68.49 | 68.49 | 67.46 | 68.04 | 652,106 | -0.20(-0.30%) |
Jan 11, 2016 | 68.16 | 69.23 | 67.48 | 68.24 | 927,539 | +0.23(+0.33%) |
Jan 08, 2016 | 68.67 | 69.08 | 67.89 | 68.01 | 763,553 | -0.44(-0.65%) |
Jan 07, 2016 | 67.54 | 68.95 | 67.18 | 68.46 | 926,300 | +0.12(+0.18%) |
Jan 06, 2016 | 68.13 | 68.84 | 67.83 | 68.34 | 613,143 | -0.35(-0.52%) |
Jan 05, 2016 | 67.84 | 68.82 | 67.61 | 68.69 | 684,069 | +0.85(+1.26%) |
Jan 04, 2016 | 68.13 | 68.28 | 67.20 | 67.84 | 749,222 | -0.59(-0.86%) |
Dec 31, 2015 | 69.38 | 68.43 | 68.43 | 68.43 | 669,256 | -0.75(-1.09%) |
Dec 30, 2015 | 69.72 | 69.93 | 69.14 | 69.18 | 460,816 | -0.44(-0.64%) |
Dec 29, 2015 | 69.21 | 69.90 | 69.01 | 69.63 | 428,476 | +0.55(+0.80%) |
Dec 28, 2015 | 68.62 | 69.09 | 68.30 | 69.08 | 399,997 | +0.44(+0.65%) |
Dec 24, 2015 | 68.44 | 68.63 | 68.63 | 68.63 | 233,569 | +0.16(+0.23%) |
Dec 23, 2015 | 68.47 | 68.68 | 67.82 | 68.47 | 380,236 | +0.23(+0.34%) |
Dec 22, 2015 | 68.53 | 68.86 | 68.16 | 68.24 | 434,558 | +0.32(+0.47%) |
Dec 21, 2015 | 68.37 | 68.45 | 67.28 | 67.92 | 622,054 | +0.21(+0.31%) |
Dec 18, 2015 | 67.86 | 68.27 | 67.34 | 67.71 | 971,098 | -0.37(-0.54%) |
Dec 17, 2015 | 68.97 | 69.46 | 67.93 | 68.08 | 687,749 | -0.75(-1.09%) |
Dec 16, 2015 | 67.36 | 69.05 | 66.36 | 68.83 | 516,578 | +0.99(+1.45%) |
Dec 15, 2015 | 67.95 | 68.32 | 67.41 | 67.85 | 677,796 | +0.38(+0.56%) |
Dec 14, 2015 | 66.26 | 67.51 | 66.05 | 67.47 | 713,215 | +0.84(+1.27%) |
Dec 11, 2015 | 65.74 | 67.00 | 65.65 | 66.63 | 1,158,721 | +0.47(+0.71%) |
Dec 10, 2015 | 66.14 | 66.61 | 65.71 | 66.16 | 615,608 | +0.14(+0.21%) |
Dec 09, 2015 | 66.13 | 66.61 | 65.26 | 66.02 | 379,903 | -0.44(-0.66%) |
Dec 08, 2015 | 66.50 | 67.05 | 66.06 | 66.46 | 416,999 | -0.17(-0.25%) |
Dec 07, 2015 | 67.03 | 67.12 | 66.33 | 66.63 | 374,340 | -0.40(-0.60%) |
Dec 04, 2015 | 65.44 | 67.17 | 65.44 | 67.03 | 317,493 | +1.62(+2.48%) |
Dec 03, 2015 | 66.51 | 66.84 | 65.35 | 65.41 | 550,994 | -1.33(-1.99%) |
Dec 02, 2015 | 67.54 | 68.02 | 66.54 | 66.73 | 403,309 | -0.99(-1.47%) |
Dec 01, 2015 | 66.88 | 67.79 | 66.88 | 67.73 | 404,964 | +0.99(+1.49%) |
Nov 30, 2015 | 67.40 | 67.79 | 66.42 | 66.73 | 506,149 | -0.63(-0.94%) |
Nov 27, 2015 | 66.59 | 67.57 | 66.48 | 67.36 | 180,320 | +0.57(+0.85%) |
Nov 25, 2015 | 66.28 | 66.80 | 66.80 | 66.80 | 270,064 | +0.71(+1.07%) |
Nov 24, 2015 | 66.31 | 66.61 | 65.59 | 66.09 | 375,423 | -0.57(-0.86%) |
Nov 23, 2015 | 66.85 | 67.17 | 66.34 | 66.66 | 428,508 | -0.14(-0.21%) |
Nov 20, 2015 | 66.19 | 66.91 | 65.99 | 66.81 | 537,511 | +0.80(+1.21%) |
Nov 19, 2015 | 65.63 | 66.33 | 65.09 | 66.01 | 512,759 | +0.39(+0.60%) |
Nov 18, 2015 | 65.21 | 65.76 | 64.61 | 65.62 | 386,635 | +0.44(+0.67%) |
Nov 17, 2015 | 64.37 | 65.75 | 64.30 | 65.18 | 583,118 | +0.65(+1.00%) |
Nov 16, 2015 | 63.44 | 64.57 | 63.12 | 64.53 | 543,488 | +1.09(+1.72%) |
Nov 13, 2015 | 63.57 | 63.69 | 62.98 | 63.44 | 570,790 | +0.17(+0.27%) |
Nov 12, 2015 | 63.42 | 63.77 | 62.94 | 63.27 | 296,873 | -0.27(-0.43%) |
Nov 11, 2015 | 63.18 | 63.76 | 62.91 | 63.54 | 294,908 | +0.62(+0.98%) |
Nov 10, 2015 | 61.87 | 63.49 | 61.87 | 62.92 | 613,462 | +0.59(+0.94%) |
Nov 09, 2015 | 62.38 | 62.83 | 61.83 | 62.33 | 624,818 | -0.44(-0.71%) |
Nov 06, 2015 | 63.98 | 64.62 | 62.25 | 62.78 | 861,312 | -2.04(-3.15%) |
Nov 05, 2015 | 64.61 | 65.35 | 64.28 | 64.82 | 537,239 | -0.12(-0.19%) |
Nov 04, 2015 | 64.85 | 65.02 | 64.22 | 64.94 | 487,328 | +0.03(+0.05%) |
Nov 03, 2015 | 65.36 | 65.53 | 64.17 | 64.91 | 675,955 | -0.66(-1.01%) |
Nov 02, 2015 | 64.10 | 65.65 | 63.94 | 65.57 | 670,493 | +1.38(+2.15%) |
Oct 30, 2015 | 66.26 | 66.26 | 64.16 | 64.19 | 834,813 | -1.78(-2.70%) |
Oct 29, 2015 | 64.09 | 66.20 | 63.87 | 65.97 | 927,265 | +1.70(+2.64%) |
Oct 28, 2015 | 64.86 | 65.37 | 63.28 | 64.28 | 753,963 | -0.63(-0.98%) |
Oct 27, 2015 | 64.74 | 65.14 | 64.36 | 64.91 | 575,385 | +0.23(+0.36%) |
Oct 26, 2015 | 64.66 | 64.93 | 64.19 | 64.67 | 633,222 | +0.04(+0.06%) |
Oct 23, 2015 | 64.51 | 65.16 | 64.06 | 64.64 | 690,269 | -0.05(-0.08%) |
Oct 22, 2015 | 64.64 | 65.01 | 64.31 | 64.69 | 928,400 | +0.44(+0.69%) |
Oct 21, 2015 | 64.74 | 65.21 | 64.01 | 64.25 | 792,226 | -0.44(-0.68%) |
Oct 20, 2015 | 65.18 | 65.23 | 64.42 | 64.68 | 837,048 | +0.11(+0.16%) |
Oct 19, 2015 | 63.24 | 64.58 | 63.18 | 64.58 | 571,770 | +1.30(+2.06%) |
Oct 16, 2015 | 63.21 | 63.69 | 63.06 | 63.27 | 514,138 | +0.06(+0.10%) |
Oct 15, 2015 | 61.92 | 63.21 | 61.92 | 63.21 | 499,001 | +1.55(+2.52%) |
Oct 14, 2015 | 62.65 | 62.65 | 61.58 | 61.66 | 470,612 | -0.73(-1.17%) |
Oct 13, 2015 | 62.79 | 63.26 | 61.86 | 62.39 | 580,247 | -0.52(-0.83%) |
Oct 12, 2015 | 62.99 | 63.40 | 61.60 | 62.91 | 499,625 | +0.01(+0.01%) |
Oct 09, 2015 | 62.71 | 63.02 | 62.34 | 62.90 | 642,838 | +0.20(+0.32%) |
Oct 08, 2015 | 62.40 | 62.79 | 62.03 | 62.70 | 425,968 | +0.29(+0.47%) |
Oct 07, 2015 | 62.11 | 62.41 | 61.66 | 62.41 | 655,305 | +0.53(+0.86%) |
Oct 06, 2015 | 62.88 | 63.04 | 61.78 | 61.88 | 667,984 | -1.00(-1.59%) |
Oct 05, 2015 | 62.54 | 63.03 | 61.60 | 62.88 | 769,486 | +0.04(+0.07%) |
Oct 02, 2015 | 61.63 | 62.84 | 61.02 | 62.84 | 635,923 | +1.04(+1.68%) |
Oct 01, 2015 | 61.29 | 61.90 | 61.08 | 61.80 | 712,339 | +0.67(+1.10%) |
Sep 30, 2015 | 60.82 | 61.32 | 60.43 | 61.13 | 894,310 | +0.67(+1.11%) |
Sep 29, 2015 | 59.45 | 60.53 | 59.04 | 60.46 | 721,061 | +1.23(+2.08%) |
Sep 28, 2015 | 60.11 | 60.14 | 58.78 | 59.22 | 662,525 | -0.99(-1.64%) |
Sep 25, 2015 | 60.33 | 60.84 | 59.75 | 60.21 | 750,980 | -0.09(-0.15%) |
Sep 24, 2015 | 61.10 | 61.22 | 60.14 | 60.30 | 654,960 | -0.94(-1.54%) |
Sep 23, 2015 | 60.32 | 61.35 | 60.16 | 61.24 | 764,275 | +1.22(+2.04%) |
Sep 22, 2015 | 60.66 | 60.96 | 59.94 | 60.01 | 1,086,935 | -0.96(-1.58%) |
Sep 21, 2015 | 60.93 | 61.60 | 60.83 | 60.98 | 850,354 | +0.34(+0.55%) |
Sep 18, 2015 | 59.87 | 61.65 | 59.87 | 60.64 | 1,326,163 | +0.16(+0.26%) |
Sep 17, 2015 | 59.60 | 61.55 | 59.41 | 60.49 | 947,676 | +0.87(+1.47%) |
Sep 16, 2015 | 58.69 | 59.78 | 58.39 | 59.61 | 812,010 | +0.89(+1.51%) |
Sep 15, 2015 | 57.96 | 58.78 | 57.51 | 58.72 | 663,343 | +0.61(+1.05%) |
Sep 14, 2015 | 58.27 | 58.27 | 57.80 | 58.11 | 448,699 | +0.12(+0.21%) |
Sep 11, 2015 | 56.80 | 57.99 | 56.45 | 57.99 | 937,335 | +1.22(+2.14%) |
Sep 10, 2015 | 56.00 | 57.37 | 56.00 | 56.77 | 741,180 | +0.46(+0.81%) |
Sep 09, 2015 | 57.37 | 57.85 | 56.24 | 56.32 | 825,948 | -0.69(-1.20%) |
Sep 08, 2015 | 57.29 | 57.60 | 56.59 | 57.01 | 2,971,323 | +0.22(+0.38%) |
Sep 04, 2015 | 57.53 | 56.79 | 56.79 | 56.79 | 474,126 | -1.34(-2.31%) |
Sep 03, 2015 | 58.85 | 59.03 | 58.09 | 58.13 | 530,320 | -0.15(-0.26%) |
Sep 02, 2015 | 58.27 | 59.08 | 57.74 | 58.28 | 474,892 | +0.43(+0.74%) |