Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 93.04 | 93.13 | 92.39 | 92.90 | 200,533 | -0.31(-0.34%) |
Aug 30, 2016 | 93.96 | 93.96 | 93.05 | 93.21 | 147,006 | -0.54(-0.58%) |
Aug 29, 2016 | 93.08 | 94.08 | 93.08 | 93.76 | 114,551 | +0.43(+0.46%) |
Aug 26, 2016 | 94.51 | 94.51 | 92.61 | 93.32 | 202,842 | -0.78(-0.83%) |
Aug 25, 2016 | 93.57 | 94.73 | 92.88 | 94.11 | 203,020 | +0.96(+1.03%) |
Aug 24, 2016 | 93.20 | 93.57 | 92.88 | 93.15 | 134,315 | -0.25(-0.27%) |
Aug 23, 2016 | 93.37 | 93.76 | 93.13 | 93.40 | 92,101 | +0.51(+0.55%) |
Aug 22, 2016 | 92.72 | 93.00 | 92.10 | 92.89 | 143,888 | -0.03(-0.03%) |
Aug 19, 2016 | 92.44 | 93.19 | 92.44 | 92.92 | 180,707 | +0.35(+0.38%) |
Aug 18, 2016 | 91.94 | 92.62 | 91.63 | 92.57 | 163,459 | +0.32(+0.35%) |
Aug 17, 2016 | 91.66 | 92.54 | 91.07 | 92.25 | 160,360 | +0.42(+0.46%) |
Aug 16, 2016 | 92.55 | 92.55 | 91.68 | 91.82 | 109,549 | -0.73(-0.79%) |
Aug 15, 2016 | 92.03 | 92.73 | 91.69 | 92.56 | 112,537 | +0.28(+0.30%) |
Aug 12, 2016 | 92.46 | 92.46 | 91.67 | 92.27 | 160,448 | +0.04(+0.04%) |
Aug 11, 2016 | 92.20 | 92.96 | 91.57 | 92.24 | 215,485 | +0.52(+0.56%) |
Aug 10, 2016 | 91.45 | 91.86 | 91.19 | 91.72 | 160,284 | +0.20(+0.22%) |
Aug 09, 2016 | 91.23 | 91.75 | 90.41 | 91.52 | 219,275 | +0.02(+0.02%) |
Aug 08, 2016 | 91.69 | 92.03 | 91.07 | 91.50 | 266,508 | -0.26(-0.28%) |
Aug 05, 2016 | 93.06 | 93.48 | 91.61 | 91.76 | 365,886 | -1.03(-1.11%) |
Aug 04, 2016 | 92.46 | 92.89 | 92.21 | 92.79 | 512,160 | +0.29(+0.32%) |
Aug 03, 2016 | 92.50 | 92.51 | 91.35 | 92.49 | 303,463 | -0.09(-0.10%) |
Aug 02, 2016 | 94.29 | 94.29 | 92.50 | 92.58 | 370,442 | -1.53(-1.63%) |
Aug 01, 2016 | 93.60 | 94.43 | 93.37 | 94.12 | 177,176 | +0.21(+0.22%) |
Jul 29, 2016 | 94.12 | 94.26 | 93.30 | 93.91 | 266,391 | -0.12(-0.13%) |
Jul 28, 2016 | 92.94 | 94.29 | 92.73 | 94.03 | 437,833 | +0.84(+0.90%) |
Jul 27, 2016 | 92.87 | 93.56 | 92.52 | 93.19 | 332,208 | +0.32(+0.35%) |
Jul 26, 2016 | 92.32 | 92.95 | 91.89 | 92.87 | 442,330 | +0.15(+0.16%) |
Jul 25, 2016 | 92.13 | 93.13 | 91.64 | 92.72 | 495,559 | +0.62(+0.67%) |
Jul 22, 2016 | 90.37 | 92.28 | 88.96 | 92.11 | 791,864 | +2.30(+2.56%) |
Jul 21, 2016 | 89.98 | 90.69 | 88.56 | 89.81 | 427,086 | +0.63(+0.71%) |
Jul 20, 2016 | 88.23 | 89.52 | 88.17 | 89.18 | 405,411 | +0.95(+1.08%) |
Jul 19, 2016 | 87.90 | 88.63 | 87.90 | 88.22 | 246,250 | +0.07(+0.08%) |
Jul 18, 2016 | 88.27 | 89.07 | 87.24 | 88.15 | 242,092 | -0.08(-0.09%) |
Jul 15, 2016 | 87.16 | 88.70 | 86.20 | 88.23 | 294,591 | -0.24(-0.27%) |
Jul 14, 2016 | 89.27 | 89.41 | 88.42 | 88.47 | 250,731 | -0.37(-0.41%) |
Jul 13, 2016 | 89.19 | 89.44 | 88.55 | 88.84 | 210,891 | -0.35(-0.39%) |
Jul 12, 2016 | 89.07 | 89.33 | 88.47 | 89.19 | 328,311 | +0.42(+0.48%) |
Jul 11, 2016 | 88.64 | 89.43 | 88.36 | 88.77 | 378,446 | +0.01(+0.01%) |
Jul 08, 2016 | 88.06 | 89.20 | 87.38 | 88.76 | 294,732 | +1.38(+1.58%) |
Jul 07, 2016 | 87.54 | 88.43 | 87.26 | 87.38 | 366,125 | +0.40(+0.46%) |
Jul 05, 2016 | 87.31 | 89.05 | 86.20 | 86.97 | 374,273 | -0.29(-0.34%) |
Jul 01, 2016 | 86.07 | 87.27 | 87.27 | 87.27 | 427,388 | +0.94(+1.08%) |
Jun 30, 2016 | 83.90 | 86.33 | 79.90 | 86.33 | 495,808 | +2.50(+2.98%) |
Jun 29, 2016 | 83.38 | 83.93 | 82.62 | 83.83 | 445,063 | +1.16(+1.40%) |
Jun 28, 2016 | 81.82 | 83.37 | 81.51 | 82.68 | 412,560 | +1.28(+1.57%) |
Jun 27, 2016 | 81.23 | 81.70 | 80.03 | 81.40 | 533,991 | -0.59(-0.72%) |
Jun 24, 2016 | 80.81 | 83.25 | 80.58 | 81.99 | 4,532,857 | -1.43(-1.72%) |
Jun 23, 2016 | 83.32 | 83.78 | 82.57 | 83.42 | 364,100 | +0.84(+1.02%) |
Jun 22, 2016 | 83.09 | 83.66 | 82.26 | 82.58 | 321,845 | -0.46(-0.55%) |
Jun 21, 2016 | 83.26 | 83.39 | 82.52 | 83.04 | 230,028 | -0.23(-0.28%) |
Jun 20, 2016 | 82.96 | 84.19 | 82.21 | 83.27 | 337,238 | +1.15(+1.40%) |
Jun 17, 2016 | 82.78 | 83.18 | 81.73 | 82.12 | 359,286 | -0.49(-0.59%) |
Jun 16, 2016 | 82.22 | 82.67 | 81.64 | 82.60 | 174,707 | -0.18(-0.22%) |
Jun 15, 2016 | 82.34 | 83.65 | 81.93 | 82.79 | 237,102 | +0.87(+1.06%) |
Jun 14, 2016 | 81.58 | 82.04 | 81.12 | 81.92 | 244,199 | +0.04(+0.04%) |
Jun 13, 2016 | 82.57 | 82.67 | 81.61 | 81.88 | 345,645 | -1.24(-1.49%) |
Jun 10, 2016 | 83.58 | 84.00 | 83.06 | 83.12 | 173,208 | -1.07(-1.28%) |
Jun 09, 2016 | 84.19 | 84.55 | 83.68 | 84.19 | 185,565 | -0.39(-0.46%) |
Jun 08, 2016 | 84.06 | 84.68 | 83.37 | 84.58 | 215,292 | +0.64(+0.77%) |
Jun 07, 2016 | 83.72 | 84.16 | 83.15 | 83.94 | 327,383 | +0.14(+0.16%) |
Jun 06, 2016 | 84.84 | 84.84 | 83.11 | 83.80 | 213,210 | -1.18(-1.39%) |
Jun 03, 2016 | 85.41 | 85.52 | 84.80 | 84.98 | 279,188 | -0.48(-0.56%) |
Jun 02, 2016 | 83.95 | 85.53 | 83.95 | 85.46 | 318,672 | +1.34(+1.59%) |
Jun 01, 2016 | 83.72 | 84.46 | 83.57 | 84.12 | 136,144 | +0.05(+0.05%) |
May 31, 2016 | 84.71 | 84.85 | 83.65 | 84.07 | 245,067 | -0.79(-0.93%) |
May 27, 2016 | 83.93 | 84.86 | 84.86 | 84.86 | 229,051 | +0.95(+1.13%) |
May 26, 2016 | 83.54 | 84.46 | 82.32 | 83.92 | 267,669 | +0.58(+0.69%) |
May 25, 2016 | 83.01 | 83.51 | 82.19 | 83.34 | 193,295 | +0.23(+0.28%) |
May 24, 2016 | 81.54 | 83.52 | 81.24 | 83.11 | 246,347 | +2.08(+2.56%) |
May 23, 2016 | 81.33 | 81.64 | 80.45 | 81.03 | 144,787 | +0.04(+0.05%) |
May 20, 2016 | 80.67 | 81.62 | 80.36 | 81.00 | 374,749 | +0.46(+0.57%) |
May 19, 2016 | 80.54 | 81.50 | 80.06 | 80.54 | 465,708 | +0.06(+0.08%) |
May 18, 2016 | 80.04 | 81.40 | 78.86 | 80.47 | 251,022 | -0.03(-0.03%) |
May 17, 2016 | 82.44 | 83.33 | 80.12 | 80.50 | 310,488 | -1.82(-2.21%) |
May 16, 2016 | 83.02 | 83.30 | 82.10 | 82.32 | 328,156 | -0.36(-0.43%) |
May 13, 2016 | 82.90 | 83.81 | 82.16 | 82.68 | 210,135 | -0.42(-0.51%) |
May 12, 2016 | 82.69 | 83.63 | 82.38 | 83.10 | 219,812 | +0.78(+0.94%) |
May 11, 2016 | 83.13 | 84.01 | 81.88 | 82.32 | 399,202 | -0.36(-0.43%) |
May 10, 2016 | 83.01 | 83.48 | 81.74 | 82.68 | 262,000 | +0.20(+0.24%) |
May 09, 2016 | 81.10 | 83.22 | 81.04 | 82.48 | 328,985 | +1.36(+1.68%) |
May 06, 2016 | 79.68 | 81.18 | 78.86 | 81.11 | 371,808 | +1.21(+1.51%) |
May 05, 2016 | 80.51 | 80.69 | 79.81 | 79.90 | 240,451 | -0.18(-0.23%) |
May 04, 2016 | 79.78 | 80.54 | 79.42 | 80.09 | 231,735 | +0.19(+0.24%) |
May 03, 2016 | 80.55 | 81.16 | 79.24 | 79.90 | 205,366 | -0.96(-1.19%) |
May 02, 2016 | 79.95 | 81.22 | 79.42 | 80.86 | 352,250 | +0.88(+1.10%) |
Apr 29, 2016 | 81.38 | 81.94 | 79.94 | 79.98 | 274,168 | -1.13(-1.39%) |
Apr 28, 2016 | 81.98 | 82.54 | 80.93 | 81.10 | 163,688 | -0.92(-1.12%) |
Apr 27, 2016 | 81.34 | 82.22 | 81.17 | 82.02 | 234,129 | +0.45(+0.55%) |
Apr 26, 2016 | 81.83 | 82.75 | 81.10 | 81.57 | 341,570 | -0.24(-0.29%) |
Apr 25, 2016 | 81.46 | 81.89 | 81.18 | 81.81 | 264,471 | +0.05(+0.07%) |
Apr 22, 2016 | 82.43 | 82.68 | 81.05 | 81.75 | 506,684 | -0.87(-1.05%) |
Apr 21, 2016 | 85.17 | 86.55 | 80.14 | 82.62 | 700,731 | -0.48(-0.57%) |
Apr 20, 2016 | 83.35 | 83.70 | 82.59 | 83.10 | 249,652 | -0.32(-0.38%) |
Apr 19, 2016 | 84.09 | 84.15 | 83.05 | 83.42 | 266,163 | -0.43(-0.51%) |
Apr 18, 2016 | 82.80 | 83.97 | 81.62 | 83.85 | 281,513 | +0.98(+1.18%) |
Apr 15, 2016 | 82.64 | 83.40 | 82.40 | 82.87 | 398,368 | -0.21(-0.25%) |
Apr 14, 2016 | 82.99 | 83.28 | 82.47 | 83.08 | 364,859 | +0.05(+0.06%) |
Apr 13, 2016 | 81.93 | 83.04 | 81.49 | 83.03 | 248,381 | +1.73(+2.13%) |
Apr 12, 2016 | 81.51 | 81.62 | 81.03 | 81.30 | 191,477 | +0.03(+0.03%) |
Apr 11, 2016 | 82.13 | 82.45 | 81.23 | 81.28 | 305,600 | -0.44(-0.54%) |
Apr 08, 2016 | 81.06 | 82.00 | 80.65 | 81.72 | 268,803 | +1.13(+1.41%) |
Apr 07, 2016 | 81.05 | 81.51 | 80.06 | 80.58 | 327,176 | -0.98(-1.20%) |
Apr 06, 2016 | 79.22 | 81.59 | 78.99 | 81.56 | 253,357 | +2.25(+2.84%) |
Apr 05, 2016 | 79.64 | 80.44 | 79.25 | 79.31 | 257,942 | -0.69(-0.86%) |
Apr 04, 2016 | 81.24 | 81.24 | 79.91 | 80.00 | 257,381 | -0.88(-1.09%) |
Apr 01, 2016 | 79.90 | 81.31 | 79.58 | 80.87 | 252,250 | +0.59(+0.74%) |
Mar 31, 2016 | 79.89 | 80.54 | 79.78 | 80.28 | 238,504 | +0.18(+0.23%) |
Mar 30, 2016 | 80.72 | 81.08 | 79.53 | 80.10 | 275,097 | -0.38(-0.48%) |
Mar 29, 2016 | 78.83 | 80.49 | 78.83 | 80.48 | 468,225 | +1.35(+1.70%) |
Mar 28, 2016 | 78.40 | 79.55 | 78.23 | 79.14 | 326,284 | +0.81(+1.03%) |
Mar 24, 2016 | 77.90 | 78.33 | 78.33 | 78.33 | 239,351 | +0.16(+0.21%) |
Mar 23, 2016 | 77.76 | 78.48 | 77.53 | 78.17 | 295,782 | +0.26(+0.33%) |
Mar 22, 2016 | 77.76 | 78.57 | 76.86 | 77.91 | 196,138 | -0.40(-0.51%) |
Mar 21, 2016 | 78.37 | 79.11 | 76.95 | 78.31 | 292,959 | -0.05(-0.06%) |
Mar 18, 2016 | 77.13 | 78.55 | 76.72 | 78.36 | 605,112 | +1.36(+1.77%) |
Mar 17, 2016 | 75.79 | 77.21 | 75.45 | 76.99 | 236,281 | +1.32(+1.74%) |
Mar 16, 2016 | 75.37 | 76.04 | 74.63 | 75.68 | 199,008 | +0.39(+0.52%) |
Mar 15, 2016 | 74.86 | 75.59 | 74.86 | 75.28 | 188,255 | +0.03(+0.04%) |
Mar 14, 2016 | 75.39 | 76.10 | 74.43 | 75.26 | 220,779 | -0.21(-0.28%) |
Mar 11, 2016 | 74.68 | 75.50 | 74.03 | 75.47 | 247,981 | +1.13(+1.52%) |
Mar 10, 2016 | 75.65 | 76.62 | 73.73 | 74.34 | 247,763 | -0.85(-1.13%) |
Mar 09, 2016 | 74.25 | 75.95 | 73.59 | 75.18 | 423,482 | +1.26(+1.70%) |
Mar 08, 2016 | 74.30 | 75.25 | 73.87 | 73.93 | 222,879 | -0.44(-0.59%) |
Mar 07, 2016 | 73.77 | 74.63 | 73.42 | 74.36 | 301,388 | -0.03(-0.04%) |
Mar 04, 2016 | 74.28 | 74.94 | 73.71 | 74.39 | 253,120 | +0.21(+0.28%) |
Mar 03, 2016 | 73.68 | 74.33 | 72.89 | 74.18 | 250,289 | +0.09(+0.12%) |
Mar 02, 2016 | 74.14 | 74.58 | 73.20 | 74.09 | 287,688 | -0.43(-0.58%) |
Mar 01, 2016 | 73.76 | 75.17 | 73.51 | 74.52 | 405,778 | +1.30(+1.78%) |
Feb 29, 2016 | 74.83 | 74.87 | 72.92 | 73.21 | 344,443 | -1.42(-1.91%) |
Feb 26, 2016 | 74.16 | 74.65 | 73.62 | 74.64 | 404,922 | +0.96(+1.30%) |
Feb 25, 2016 | 73.34 | 73.86 | 72.69 | 73.68 | 399,985 | +0.42(+0.57%) |
Feb 24, 2016 | 73.26 | 73.61 | 72.29 | 73.26 | 417,751 | -0.58(-0.79%) |
Feb 23, 2016 | 73.75 | 74.43 | 73.35 | 73.84 | 341,422 | +0.02(+0.02%) |
Feb 22, 2016 | 74.37 | 75.35 | 73.34 | 73.83 | 557,256 | -0.15(-0.20%) |
Feb 19, 2016 | 73.05 | 74.21 | 72.86 | 73.97 | 645,869 | +0.79(+1.08%) |
Feb 18, 2016 | 74.11 | 75.57 | 72.97 | 73.18 | 742,548 | +0.03(+0.04%) |
Feb 17, 2016 | 72.97 | 73.48 | 72.45 | 73.15 | 574,643 | +0.70(+0.97%) |
Feb 16, 2016 | 72.05 | 73.01 | 71.03 | 72.45 | 316,881 | +1.41(+1.99%) |
Feb 12, 2016 | 71.52 | 71.03 | 71.03 | 71.03 | 407,632 | +0.28(+0.40%) |
Feb 11, 2016 | 69.59 | 71.15 | 69.59 | 70.75 | 339,496 | +0.14(+0.19%) |
Feb 10, 2016 | 70.78 | 72.09 | 70.59 | 70.61 | 275,805 | +0.13(+0.18%) |
Feb 09, 2016 | 69.62 | 70.97 | 68.93 | 70.49 | 380,953 | +0.31(+0.44%) |
Feb 08, 2016 | 69.50 | 70.25 | 68.41 | 70.18 | 423,070 | -0.05(-0.08%) |
Feb 05, 2016 | 72.48 | 73.53 | 69.93 | 70.23 | 688,470 | -2.73(-3.74%) |
Feb 04, 2016 | 72.58 | 73.49 | 71.75 | 72.96 | 361,899 | +0.15(+0.20%) |
Feb 03, 2016 | 74.15 | 75.04 | 71.66 | 72.81 | 556,185 | -0.97(-1.31%) |
Feb 02, 2016 | 74.95 | 75.02 | 73.26 | 73.78 | 541,843 | -2.79(-3.65%) |
Feb 01, 2016 | 76.61 | 77.07 | 75.24 | 76.57 | 729,226 | -0.50(-0.65%) |
Jan 29, 2016 | 73.10 | 77.10 | 73.10 | 77.07 | 948,701 | +4.20(+5.76%) |
Jan 28, 2016 | 71.13 | 73.06 | 70.22 | 72.88 | 630,243 | +2.29(+3.24%) |
Jan 27, 2016 | 69.89 | 71.24 | 69.43 | 70.59 | 692,713 | +0.03(+0.04%) |
Jan 26, 2016 | 71.38 | 72.77 | 69.21 | 70.56 | 7,650,614 | -0.56(-0.78%) |
Jan 25, 2016 | 69.73 | 71.94 | 68.81 | 71.12 | 842,517 | +1.61(+2.32%) |
Jan 22, 2016 | 68.61 | 69.57 | 67.92 | 69.50 | 272,164 | +1.67(+2.46%) |
Jan 21, 2016 | 68.12 | 68.47 | 66.98 | 67.83 | 290,681 | -0.16(-0.24%) |
Jan 20, 2016 | 67.66 | 68.83 | 66.28 | 68.00 | 323,059 | -0.44(-0.64%) |
Jan 19, 2016 | 68.68 | 68.90 | 67.74 | 68.43 | 277,441 | +0.48(+0.71%) |
Jan 15, 2016 | 67.23 | 67.95 | 67.95 | 67.95 | 457,846 | -1.30(-1.87%) |
Jan 14, 2016 | 68.83 | 69.88 | 67.84 | 69.25 | 242,353 | +0.72(+1.05%) |
Jan 13, 2016 | 70.66 | 70.66 | 68.32 | 68.53 | 269,363 | -1.80(-2.56%) |
Jan 12, 2016 | 69.56 | 70.51 | 69.20 | 70.32 | 244,048 | +1.19(+1.72%) |
Jan 11, 2016 | 69.40 | 69.68 | 68.58 | 69.14 | 471,825 | -0.15(-0.21%) |
Jan 08, 2016 | 70.82 | 70.95 | 69.23 | 69.28 | 290,082 | -1.43(-2.03%) |
Jan 07, 2016 | 70.50 | 71.57 | 69.79 | 70.71 | 208,164 | -1.13(-1.57%) |
Jan 06, 2016 | 71.64 | 72.28 | 71.09 | 71.85 | 193,901 | -0.68(-0.94%) |
Jan 05, 2016 | 72.50 | 73.04 | 71.91 | 72.53 | 199,178 | +0.32(+0.44%) |
Jan 04, 2016 | 72.46 | 72.83 | 71.67 | 72.21 | 322,005 | -1.47(-1.99%) |
Dec 31, 2015 | 74.15 | 73.68 | 73.68 | 73.68 | 260,608 | -0.83(-1.11%) |
Dec 30, 2015 | 75.00 | 75.13 | 74.45 | 74.51 | 151,798 | -0.78(-1.04%) |
Dec 29, 2015 | 75.38 | 75.69 | 74.66 | 75.29 | 160,675 | +0.32(+0.43%) |
Dec 28, 2015 | 74.26 | 75.47 | 74.19 | 74.97 | 128,485 | +0.21(+0.28%) |
Dec 24, 2015 | 75.04 | 74.76 | 74.76 | 74.76 | 76,965 | -0.35(-0.46%) |
Dec 23, 2015 | 74.90 | 75.69 | 74.64 | 75.11 | 160,914 | +0.88(+1.18%) |
Dec 22, 2015 | 73.71 | 74.45 | 73.08 | 74.24 | 150,218 | +0.95(+1.29%) |
Dec 21, 2015 | 73.28 | 73.38 | 71.78 | 73.29 | 305,549 | +0.60(+0.83%) |
Dec 18, 2015 | 73.47 | 73.53 | 72.61 | 72.68 | 577,725 | -1.21(-1.64%) |
Dec 17, 2015 | 76.00 | 76.00 | 73.85 | 73.90 | 316,156 | -2.09(-2.75%) |
Dec 16, 2015 | 75.20 | 76.23 | 74.89 | 75.99 | 566,330 | +1.66(+2.23%) |
Dec 15, 2015 | 73.97 | 74.76 | 73.66 | 74.33 | 268,942 | +1.15(+1.57%) |
Dec 14, 2015 | 73.51 | 73.77 | 72.64 | 73.18 | 371,238 | +0.06(+0.09%) |
Dec 11, 2015 | 72.93 | 74.50 | 72.93 | 73.11 | 326,030 | -1.07(-1.44%) |
Dec 10, 2015 | 73.02 | 74.52 | 72.98 | 74.18 | 214,172 | +1.01(+1.38%) |
Dec 09, 2015 | 74.26 | 75.07 | 72.91 | 73.17 | 312,690 | -1.46(-1.96%) |
Dec 08, 2015 | 74.55 | 75.94 | 74.46 | 74.63 | 253,365 | -0.70(-0.93%) |
Dec 07, 2015 | 76.45 | 76.88 | 75.00 | 75.33 | 380,422 | -1.43(-1.87%) |
Dec 04, 2015 | 74.47 | 76.82 | 74.47 | 76.76 | 743,213 | +2.33(+3.12%) |
Dec 03, 2015 | 75.57 | 75.57 | 74.02 | 74.44 | 296,121 | -0.86(-1.14%) |
Dec 02, 2015 | 75.25 | 75.69 | 74.86 | 75.29 | 316,015 | +0.02(+0.02%) |
Dec 01, 2015 | 75.25 | 76.63 | 74.66 | 75.28 | 296,340 | +0.45(+0.60%) |
Nov 30, 2015 | 75.86 | 76.20 | 74.43 | 74.83 | 331,335 | -0.78(-1.03%) |
Nov 27, 2015 | 75.08 | 75.83 | 75.08 | 75.60 | 83,572 | +0.58(+0.78%) |
Nov 25, 2015 | 74.79 | 75.02 | 75.02 | 75.02 | 157,110 | +0.23(+0.30%) |
Nov 24, 2015 | 74.19 | 74.92 | 74.12 | 74.79 | 158,519 | +0.10(+0.13%) |
Nov 23, 2015 | 74.42 | 75.28 | 74.34 | 74.69 | 250,721 | -0.06(-0.09%) |
Nov 20, 2015 | 75.01 | 75.18 | 74.40 | 74.76 | 305,024 | -0.06(-0.09%) |
Nov 19, 2015 | 75.02 | 75.14 | 74.40 | 74.82 | 235,024 | +0.05(+0.07%) |
Nov 18, 2015 | 74.00 | 74.90 | 73.26 | 74.76 | 213,287 | +0.92(+1.25%) |
Nov 17, 2015 | 73.83 | 74.78 | 73.46 | 73.84 | 235,115 | +0.19(+0.26%) |
Nov 16, 2015 | 72.50 | 73.72 | 72.17 | 73.65 | 267,585 | +1.17(+1.61%) |
Nov 13, 2015 | 73.82 | 75.14 | 72.41 | 72.48 | 260,760 | -1.75(-2.36%) |
Nov 12, 2015 | 74.21 | 75.24 | 73.31 | 74.24 | 311,386 | -0.57(-0.76%) |
Nov 11, 2015 | 74.66 | 75.36 | 74.11 | 74.80 | 265,734 | +0.40(+0.54%) |
Nov 10, 2015 | 73.43 | 74.65 | 73.24 | 74.40 | 312,134 | +1.07(+1.46%) |
Nov 09, 2015 | 74.76 | 75.53 | 73.29 | 73.33 | 308,275 | -1.43(-1.92%) |
Nov 06, 2015 | 74.65 | 75.43 | 74.28 | 74.76 | 449,266 | -0.22(-0.29%) |
Nov 05, 2015 | 75.41 | 75.68 | 74.34 | 74.98 | 460,273 | -0.27(-0.36%) |
Nov 04, 2015 | 76.36 | 76.77 | 74.97 | 75.26 | 416,256 | -0.73(-0.96%) |
Nov 03, 2015 | 73.79 | 76.14 | 73.79 | 75.98 | 592,860 | +1.55(+2.08%) |
Nov 02, 2015 | 74.53 | 74.88 | 73.53 | 74.44 | 525,784 | +0.30(+0.40%) |
Oct 30, 2015 | 74.61 | 75.82 | 74.02 | 74.14 | 318,555 | -0.77(-1.03%) |
Oct 29, 2015 | 75.20 | 75.81 | 74.52 | 74.91 | 296,869 | -0.36(-0.48%) |
Oct 28, 2015 | 74.04 | 75.31 | 73.72 | 75.27 | 480,529 | +1.52(+2.06%) |
Oct 27, 2015 | 73.50 | 74.10 | 73.39 | 73.76 | 293,225 | -0.55(-0.75%) |
Oct 26, 2015 | 73.84 | 74.47 | 73.14 | 74.31 | 394,092 | +0.47(+0.64%) |
Oct 23, 2015 | 72.99 | 74.02 | 71.66 | 73.84 | 630,346 | +1.28(+1.77%) |
Oct 22, 2015 | 68.25 | 72.92 | 64.65 | 72.56 | 921,876 | +5.38(+8.01%) |
Oct 21, 2015 | 68.51 | 68.63 | 67.11 | 67.17 | 223,154 | -1.10(-1.61%) |
Oct 20, 2015 | 68.86 | 69.06 | 68.08 | 68.27 | 207,144 | -0.51(-0.74%) |
Oct 19, 2015 | 68.17 | 69.80 | 67.98 | 68.78 | 166,850 | +0.39(+0.57%) |
Oct 16, 2015 | 68.15 | 69.27 | 67.58 | 68.39 | 161,869 | +0.25(+0.37%) |
Oct 15, 2015 | 67.19 | 68.30 | 66.67 | 68.14 | 244,220 | +1.06(+1.59%) |
Oct 14, 2015 | 67.58 | 68.19 | 66.65 | 67.07 | 355,922 | -0.67(-0.99%) |
Oct 13, 2015 | 68.14 | 71.80 | 67.61 | 67.75 | 296,973 | -0.60(-0.88%) |
Oct 12, 2015 | 67.92 | 68.78 | 66.25 | 68.35 | 326,855 | -0.45(-0.66%) |
Oct 09, 2015 | 68.83 | 69.93 | 68.65 | 68.80 | 240,552 | +0.05(+0.08%) |
Oct 08, 2015 | 67.66 | 69.35 | 67.45 | 68.75 | 425,452 | +0.86(+1.27%) |
Oct 07, 2015 | 67.89 | 68.15 | 67.19 | 67.88 | 305,474 | +0.26(+0.39%) |
Oct 06, 2015 | 67.73 | 67.81 | 66.93 | 67.62 | 243,896 | -0.21(-0.31%) |
Oct 05, 2015 | 67.47 | 67.96 | 66.71 | 67.83 | 237,912 | +0.65(+0.97%) |
Oct 02, 2015 | 65.06 | 67.20 | 65.06 | 67.17 | 293,289 | +1.14(+1.72%) |
Oct 01, 2015 | 65.78 | 66.35 | 65.21 | 66.04 | 363,249 | +0.30(+0.46%) |
Sep 30, 2015 | 65.88 | 66.27 | 65.28 | 65.74 | 241,742 | +0.43(+0.65%) |
Sep 29, 2015 | 65.55 | 65.77 | 64.95 | 65.31 | 508,310 | -0.14(-0.21%) |
Sep 28, 2015 | 65.95 | 66.32 | 65.27 | 65.45 | 342,660 | -0.71(-1.07%) |
Sep 25, 2015 | 66.34 | 67.00 | 65.69 | 66.15 | 327,296 | +0.44(+0.66%) |
Sep 24, 2015 | 65.11 | 65.75 | 64.91 | 65.72 | 328,854 | +0.25(+0.39%) |
Sep 23, 2015 | 65.55 | 65.82 | 65.26 | 65.46 | 239,871 | +0.09(+0.14%) |
Sep 22, 2015 | 65.11 | 65.72 | 64.64 | 65.37 | 560,442 | -0.43(-0.65%) |
Sep 21, 2015 | 65.79 | 66.46 | 65.28 | 65.80 | 193,929 | +0.58(+0.89%) |
Sep 18, 2015 | 65.02 | 66.25 | 65.02 | 65.22 | 445,565 | -0.97(-1.47%) |
Sep 17, 2015 | 65.73 | 67.16 | 65.72 | 66.19 | 186,262 | +0.23(+0.34%) |
Sep 16, 2015 | 65.68 | 66.00 | 65.56 | 65.96 | 237,687 | +0.32(+0.48%) |
Sep 15, 2015 | 65.59 | 66.02 | 65.45 | 65.65 | 229,007 | +0.26(+0.40%) |
Sep 14, 2015 | 65.67 | 65.67 | 64.90 | 65.38 | 146,006 | -0.25(-0.39%) |
Sep 11, 2015 | 64.17 | 65.68 | 64.03 | 65.64 | 245,218 | +1.04(+1.60%) |
Sep 10, 2015 | 64.41 | 64.85 | 64.15 | 64.60 | 226,475 | +0.06(+0.10%) |
Sep 09, 2015 | 65.37 | 65.46 | 64.39 | 64.54 | 437,087 | -0.28(-0.43%) |
Sep 08, 2015 | 64.49 | 64.88 | 63.98 | 64.82 | 264,049 | +1.86(+2.96%) |
Sep 04, 2015 | 62.54 | 62.95 | 62.95 | 62.95 | 166,186 | -0.34(-0.53%) |
Sep 03, 2015 | 63.20 | 63.70 | 62.97 | 63.29 | 151,115 | +0.32(+0.51%) |
Sep 02, 2015 | 61.58 | 63.05 | 61.58 | 62.97 | 275,183 | +1.89(+3.10%) |