Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 98.07 | 98.62 | 96.63 | 96.72 | 329,955 | -1.39(-1.41%) |
Nov 29, 2016 | 97.89 | 98.65 | 97.55 | 98.11 | 161,000 | +0.52(+0.53%) |
Nov 28, 2016 | 97.94 | 98.38 | 97.51 | 97.59 | 217,281 | -0.97(-0.99%) |
Nov 25, 2016 | 98.43 | 98.63 | 97.86 | 98.56 | 108,287 | +0.20(+0.21%) |
Nov 23, 2016 | 98.36 | 98.36 | 98.36 | 0 | +1.30(+1.34%) | |
Nov 22, 2016 | 96.85 | 97.59 | 96.64 | 97.06 | 328,812 | +0.65(+0.68%) |
Nov 21, 2016 | 95.63 | 96.41 | 95.13 | 96.40 | 168,621 | +0.94(+0.99%) |
Nov 18, 2016 | 95.14 | 95.71 | 94.56 | 95.46 | 248,366 | +0.36(+0.37%) |
Nov 17, 2016 | 94.66 | 95.66 | 94.66 | 95.11 | 279,380 | +0.54(+0.57%) |
Nov 16, 2016 | 94.17 | 94.72 | 93.46 | 94.57 | 255,648 | +0.37(+0.40%) |
Nov 15, 2016 | 93.66 | 94.37 | 93.10 | 94.19 | 269,666 | +0.59(+0.63%) |
Nov 14, 2016 | 92.58 | 94.23 | 92.42 | 93.61 | 441,020 | +2.07(+2.26%) |
Nov 11, 2016 | 90.54 | 92.22 | 89.13 | 91.54 | 578,059 | -0.16(-0.18%) |
Nov 10, 2016 | 90.34 | 92.02 | 89.86 | 91.70 | 349,066 | +2.25(+2.51%) |
Nov 09, 2016 | 83.00 | 89.94 | 82.15 | 89.46 | 471,975 | +5.05(+5.98%) |
Nov 08, 2016 | 84.41 | 85.24 | 84.23 | 84.41 | 144,956 | -0.11(-0.13%) |
Nov 07, 2016 | 83.99 | 84.81 | 83.49 | 84.52 | 183,662 | +2.25(+2.73%) |
Nov 04, 2016 | 81.76 | 83.47 | 81.76 | 82.27 | 220,663 | +0.40(+0.49%) |
Nov 03, 2016 | 82.58 | 82.85 | 81.75 | 81.86 | 192,092 | -0.39(-0.48%) |
Nov 02, 2016 | 84.82 | 85.03 | 82.24 | 82.26 | 339,129 | -2.61(-3.08%) |
Nov 01, 2016 | 86.36 | 86.97 | 84.78 | 84.87 | 274,578 | -1.25(-1.45%) |
Oct 31, 2016 | 86.23 | 86.42 | 85.41 | 86.12 | 249,708 | +0.13(+0.16%) |
Oct 28, 2016 | 84.99 | 86.79 | 84.99 | 85.99 | 384,685 | +0.86(+1.02%) |
Oct 27, 2016 | 82.83 | 85.32 | 82.45 | 85.12 | 578,548 | +4.16(+5.14%) |
Oct 26, 2016 | 80.86 | 82.36 | 80.86 | 80.96 | 182,229 | -0.51(-0.63%) |
Oct 25, 2016 | 81.05 | 81.84 | 80.80 | 81.47 | 181,795 | +0.06(+0.07%) |
Oct 24, 2016 | 81.63 | 81.81 | 81.21 | 81.41 | 170,308 | +1.01(+1.25%) |
Oct 21, 2016 | 80.46 | 80.73 | 80.22 | 80.40 | 306,801 | -0.88(-1.09%) |
Oct 20, 2016 | 82.14 | 82.62 | 81.05 | 81.29 | 219,433 | -1.29(-1.56%) |
Oct 19, 2016 | 82.50 | 83.25 | 82.29 | 82.58 | 163,704 | +0.28(+0.34%) |
Oct 18, 2016 | 83.18 | 83.19 | 82.06 | 82.30 | 301,837 | -0.09(-0.10%) |
Oct 17, 2016 | 82.64 | 83.12 | 82.33 | 82.38 | 691,733 | -0.38(-0.46%) |
Oct 14, 2016 | 83.42 | 83.80 | 82.66 | 82.77 | 233,118 | -0.25(-0.30%) |
Oct 13, 2016 | 82.83 | 83.63 | 82.37 | 83.02 | 393,262 | -0.84(-1.00%) |
Oct 12, 2016 | 83.35 | 84.47 | 83.09 | 83.85 | 135,725 | +0.74(+0.89%) |
Oct 11, 2016 | 84.57 | 84.68 | 82.72 | 83.11 | 202,872 | -1.80(-2.12%) |
Oct 10, 2016 | 84.86 | 85.34 | 84.69 | 84.91 | 208,043 | +0.47(+0.56%) |
Oct 07, 2016 | 87.51 | 87.51 | 84.41 | 84.44 | 462,037 | -3.43(-3.90%) |
Oct 06, 2016 | 87.82 | 88.00 | 85.68 | 87.87 | 252,319 | -0.40(-0.46%) |
Oct 05, 2016 | 87.21 | 88.49 | 86.95 | 88.27 | 167,069 | +1.40(+1.62%) |
Oct 04, 2016 | 87.42 | 88.03 | 86.48 | 86.87 | 176,053 | -0.25(-0.29%) |
Oct 03, 2016 | 87.05 | 87.47 | 86.71 | 87.12 | 245,747 | -0.31(-0.35%) |
Sep 30, 2016 | 86.83 | 87.95 | 86.06 | 87.43 | 217,363 | +1.16(+1.35%) |
Sep 29, 2016 | 87.45 | 87.57 | 86.02 | 86.27 | 137,696 | -1.35(-1.54%) |
Sep 28, 2016 | 86.53 | 87.72 | 86.21 | 87.62 | 161,042 | +1.24(+1.43%) |
Sep 27, 2016 | 85.08 | 86.64 | 84.84 | 86.38 | 396,184 | +1.44(+1.69%) |
Sep 26, 2016 | 84.45 | 85.62 | 84.01 | 84.94 | 183,230 | +0.12(+0.14%) |
Sep 23, 2016 | 85.43 | 85.59 | 84.76 | 84.83 | 186,755 | -0.93(-1.09%) |
Sep 22, 2016 | 85.11 | 85.98 | 84.34 | 85.76 | 244,936 | +1.42(+1.68%) |
Sep 21, 2016 | 83.21 | 84.38 | 82.83 | 84.34 | 129,278 | +1.56(+1.89%) |
Sep 20, 2016 | 83.67 | 83.67 | 82.67 | 82.77 | 157,020 | -0.21(-0.25%) |
Sep 19, 2016 | 82.50 | 83.40 | 82.22 | 82.98 | 169,921 | +0.93(+1.13%) |
Sep 16, 2016 | 83.07 | 83.07 | 81.95 | 82.05 | 305,606 | -1.12(-1.35%) |
Sep 15, 2016 | 82.01 | 83.44 | 81.67 | 83.18 | 195,094 | +1.38(+1.69%) |
Sep 14, 2016 | 82.49 | 83.01 | 81.76 | 81.79 | 204,434 | -0.77(-0.93%) |
Sep 13, 2016 | 83.83 | 84.16 | 82.40 | 82.56 | 199,972 | -1.79(-2.13%) |
Sep 12, 2016 | 83.21 | 84.59 | 82.53 | 84.36 | 275,157 | +1.08(+1.30%) |
Sep 09, 2016 | 85.86 | 85.86 | 83.26 | 83.27 | 278,314 | -3.23(-3.74%) |
Sep 08, 2016 | 86.94 | 86.94 | 86.22 | 86.51 | 114,589 | -0.51(-0.58%) |
Sep 07, 2016 | 86.80 | 87.15 | 86.29 | 87.01 | 180,852 | +0.22(+0.25%) |
Sep 06, 2016 | 87.72 | 87.86 | 86.50 | 86.79 | 167,336 | -0.64(-0.74%) |
Sep 02, 2016 | 87.21 | 87.44 | 87.44 | 87.44 | 152,358 | +0.96(+1.11%) |
Sep 01, 2016 | 86.53 | 86.63 | 85.60 | 86.48 | 130,381 | +0.21(+0.24%) |
Aug 31, 2016 | 87.44 | 87.44 | 85.94 | 86.27 | 146,863 | -1.18(-1.35%) |
Aug 30, 2016 | 87.49 | 87.67 | 86.92 | 87.45 | 107,426 | +0.20(+0.23%) |
Aug 29, 2016 | 86.72 | 87.43 | 86.70 | 87.25 | 97,150 | +0.76(+0.88%) |
Aug 26, 2016 | 86.67 | 87.24 | 85.75 | 86.49 | 169,947 | +0.02(+0.02%) |
Aug 25, 2016 | 86.07 | 86.69 | 85.70 | 86.47 | 160,667 | +0.25(+0.29%) |
Aug 24, 2016 | 86.30 | 86.76 | 85.67 | 86.22 | 116,515 | -0.03(-0.03%) |
Aug 23, 2016 | 86.31 | 86.84 | 86.07 | 86.25 | 137,083 | +0.05(+0.06%) |
Aug 22, 2016 | 85.74 | 86.58 | 85.66 | 86.20 | 110,091 | +0.12(+0.14%) |
Aug 19, 2016 | 85.97 | 86.65 | 85.92 | 86.07 | 288,674 | -0.22(-0.26%) |
Aug 18, 2016 | 85.77 | 86.52 | 85.43 | 86.30 | 155,145 | +0.59(+0.68%) |
Aug 17, 2016 | 85.27 | 85.86 | 85.05 | 85.71 | 120,946 | +0.54(+0.63%) |
Aug 16, 2016 | 86.10 | 86.10 | 85.11 | 85.17 | 148,222 | -1.14(-1.32%) |
Aug 15, 2016 | 85.97 | 86.66 | 85.67 | 86.31 | 176,921 | +0.60(+0.71%) |
Aug 12, 2016 | 85.78 | 86.11 | 85.37 | 85.71 | 108,983 | -0.24(-0.28%) |
Aug 11, 2016 | 85.61 | 86.30 | 85.61 | 85.95 | 153,272 | +0.40(+0.47%) |
Aug 10, 2016 | 85.93 | 86.09 | 85.16 | 85.55 | 175,852 | -0.57(-0.66%) |
Aug 09, 2016 | 86.00 | 86.18 | 85.56 | 86.11 | 181,457 | +0.32(+0.37%) |
Aug 08, 2016 | 86.22 | 86.22 | 85.23 | 85.80 | 140,783 | -0.48(-0.56%) |
Aug 05, 2016 | 85.88 | 86.43 | 85.80 | 86.28 | 161,886 | +0.79(+0.92%) |
Aug 04, 2016 | 84.42 | 85.55 | 84.36 | 85.49 | 193,284 | +1.20(+1.42%) |
Aug 03, 2016 | 84.40 | 84.49 | 83.95 | 84.29 | 301,812 | -0.17(-0.20%) |
Aug 02, 2016 | 85.42 | 85.42 | 84.06 | 84.46 | 185,559 | -0.97(-1.13%) |
Aug 01, 2016 | 85.33 | 85.67 | 84.68 | 85.43 | 188,714 | +0.04(+0.04%) |
Jul 29, 2016 | 84.27 | 85.94 | 83.30 | 85.39 | 385,452 | +0.57(+0.67%) |
Jul 28, 2016 | 83.37 | 85.38 | 83.14 | 84.83 | 328,730 | +1.62(+1.95%) |
Jul 27, 2016 | 83.48 | 83.71 | 82.97 | 83.21 | 160,031 | -0.12(-0.15%) |
Jul 26, 2016 | 81.56 | 83.68 | 81.56 | 83.33 | 180,976 | +0.75(+0.91%) |
Jul 25, 2016 | 83.02 | 83.11 | 82.38 | 82.58 | 133,176 | -0.72(-0.86%) |
Jul 22, 2016 | 82.25 | 83.63 | 81.69 | 83.30 | 227,485 | +1.02(+1.24%) |
Jul 21, 2016 | 82.60 | 83.38 | 81.88 | 82.28 | 144,655 | -0.52(-0.63%) |
Jul 20, 2016 | 82.78 | 83.01 | 82.39 | 82.80 | 150,253 | +0.37(+0.45%) |
Jul 19, 2016 | 81.92 | 82.75 | 81.57 | 82.43 | 186,650 | +0.41(+0.50%) |
Jul 18, 2016 | 82.05 | 82.64 | 81.95 | 82.02 | 140,051 | -0.27(-0.33%) |
Jul 15, 2016 | 82.75 | 82.86 | 81.69 | 82.28 | 261,591 | +0.11(+0.13%) |
Jul 14, 2016 | 82.77 | 82.97 | 82.15 | 82.18 | 122,628 | +0.09(+0.11%) |
Jul 13, 2016 | 82.52 | 82.72 | 81.97 | 82.09 | 151,119 | -0.25(-0.30%) |
Jul 12, 2016 | 82.19 | 82.91 | 81.87 | 82.34 | 334,280 | +0.38(+0.47%) |
Jul 11, 2016 | 81.45 | 82.62 | 81.30 | 81.96 | 147,830 | +0.64(+0.79%) |
Jul 08, 2016 | 80.05 | 81.45 | 79.44 | 81.31 | 162,861 | +1.87(+2.36%) |
Jul 07, 2016 | 79.34 | 80.15 | 78.98 | 79.44 | 78,861 | +0.06(+0.07%) |
Jul 06, 2016 | 78.50 | 79.63 | 78.22 | 79.39 | 144,541 | +0.40(+0.51%) |
Jul 05, 2016 | 80.23 | 80.62 | 78.46 | 78.98 | 261,611 | -1.66(-2.06%) |
Jul 01, 2016 | 81.22 | 80.64 | 80.64 | 80.64 | 158,923 | -0.20(-0.25%) |
Jun 30, 2016 | 78.74 | 80.89 | 78.48 | 80.84 | 260,124 | +2.40(+3.06%) |
Jun 29, 2016 | 77.11 | 78.49 | 76.83 | 78.45 | 391,424 | +2.32(+3.05%) |
Jun 28, 2016 | 76.48 | 76.78 | 75.38 | 76.12 | 243,462 | +0.35(+0.46%) |
Jun 27, 2016 | 76.38 | 76.43 | 75.17 | 75.78 | 330,221 | -1.33(-1.73%) |
Jun 24, 2016 | 77.89 | 79.26 | 76.89 | 77.11 | 1,219,361 | -4.34(-5.33%) |
Jun 23, 2016 | 80.51 | 81.50 | 80.30 | 81.45 | 342,485 | +1.42(+1.77%) |
Jun 22, 2016 | 81.24 | 81.31 | 79.98 | 80.03 | 242,999 | -0.85(-1.06%) |
Jun 21, 2016 | 81.45 | 81.45 | 80.38 | 80.88 | 267,375 | -0.73(-0.89%) |
Jun 20, 2016 | 81.63 | 82.20 | 81.21 | 81.61 | 319,943 | +0.97(+1.20%) |
Jun 17, 2016 | 81.13 | 81.24 | 79.99 | 80.64 | 345,315 | -0.58(-0.72%) |
Jun 16, 2016 | 80.43 | 81.37 | 79.97 | 81.23 | 163,970 | +0.48(+0.59%) |
Jun 15, 2016 | 81.10 | 81.33 | 80.63 | 80.75 | 255,537 | -0.20(-0.25%) |
Jun 14, 2016 | 81.07 | 81.40 | 80.20 | 80.95 | 194,749 | -0.17(-0.21%) |
Jun 13, 2016 | 82.68 | 83.01 | 81.04 | 81.12 | 299,145 | -1.55(-1.88%) |
Jun 10, 2016 | 83.33 | 83.38 | 82.36 | 82.68 | 129,437 | -1.11(-1.33%) |
Jun 09, 2016 | 84.03 | 84.03 | 83.30 | 83.79 | 270,973 | -0.30(-0.35%) |
Jun 08, 2016 | 82.75 | 84.08 | 82.37 | 84.08 | 309,277 | +1.26(+1.53%) |
Jun 07, 2016 | 81.88 | 83.00 | 81.76 | 82.82 | 277,318 | +1.03(+1.27%) |
Jun 06, 2016 | 80.50 | 81.90 | 80.41 | 81.78 | 209,505 | +1.35(+1.68%) |
Jun 03, 2016 | 81.10 | 81.10 | 80.18 | 80.43 | 218,934 | -0.67(-0.83%) |
Jun 02, 2016 | 80.53 | 81.12 | 80.01 | 81.10 | 210,010 | +0.41(+0.51%) |
Jun 01, 2016 | 79.28 | 80.78 | 78.90 | 80.69 | 230,271 | +0.96(+1.20%) |
May 31, 2016 | 80.48 | 80.86 | 79.52 | 79.73 | 201,295 | -0.53(-0.66%) |
May 27, 2016 | 79.52 | 80.26 | 80.26 | 80.26 | 145,806 | +0.77(+0.96%) |
May 26, 2016 | 79.73 | 80.06 | 79.14 | 79.49 | 204,855 | +0.11(+0.13%) |
May 25, 2016 | 79.20 | 79.72 | 78.90 | 79.39 | 129,057 | +0.23(+0.29%) |
May 24, 2016 | 77.89 | 79.49 | 77.84 | 79.16 | 215,115 | +1.73(+2.24%) |
May 23, 2016 | 78.24 | 78.24 | 77.35 | 77.43 | 148,191 | -0.56(-0.71%) |
May 20, 2016 | 77.96 | 78.58 | 77.57 | 77.98 | 251,088 | +0.46(+0.59%) |
May 19, 2016 | 77.84 | 78.11 | 77.03 | 77.52 | 315,426 | -0.78(-0.99%) |
May 18, 2016 | 77.86 | 78.97 | 77.77 | 78.30 | 212,165 | +0.31(+0.39%) |
May 17, 2016 | 77.96 | 78.96 | 77.20 | 77.99 | 434,840 | -0.12(-0.16%) |
May 16, 2016 | 76.75 | 78.33 | 75.98 | 78.12 | 188,294 | +1.37(+1.79%) |
May 13, 2016 | 78.11 | 78.34 | 76.49 | 76.75 | 259,677 | -1.34(-1.72%) |
May 12, 2016 | 77.62 | 78.80 | 77.34 | 78.09 | 319,914 | +0.84(+1.09%) |
May 11, 2016 | 76.89 | 77.95 | 76.84 | 77.24 | 219,736 | -0.36(-0.47%) |
May 10, 2016 | 76.58 | 77.76 | 76.54 | 77.61 | 275,307 | +1.19(+1.55%) |
May 09, 2016 | 76.41 | 77.08 | 75.75 | 76.42 | 201,976 | -0.18(-0.24%) |
May 06, 2016 | 76.36 | 77.04 | 75.90 | 76.60 | 295,514 | +0.28(+0.36%) |
May 05, 2016 | 75.88 | 79.28 | 75.02 | 76.32 | 848,350 | +3.28(+4.49%) |
May 04, 2016 | 72.90 | 73.55 | 72.72 | 73.05 | 256,049 | -0.24(-0.33%) |
May 03, 2016 | 74.33 | 74.33 | 72.98 | 73.29 | 252,587 | -1.62(-2.16%) |
May 02, 2016 | 73.68 | 75.02 | 73.38 | 74.91 | 250,193 | +1.53(+2.09%) |
Apr 29, 2016 | 73.77 | 74.14 | 73.14 | 73.37 | 204,459 | -0.70(-0.94%) |
Apr 28, 2016 | 74.88 | 75.03 | 73.86 | 74.07 | 159,394 | -1.07(-1.43%) |
Apr 27, 2016 | 74.64 | 75.44 | 74.57 | 75.15 | 175,697 | +0.55(+0.73%) |
Apr 26, 2016 | 73.69 | 74.65 | 73.51 | 74.60 | 187,909 | +1.34(+1.83%) |
Apr 25, 2016 | 74.34 | 74.34 | 72.96 | 73.26 | 237,548 | -1.18(-1.58%) |
Apr 22, 2016 | 73.61 | 74.63 | 73.17 | 74.44 | 190,500 | +0.77(+1.04%) |
Apr 21, 2016 | 74.50 | 74.62 | 73.62 | 73.67 | 138,894 | -0.83(-1.12%) |
Apr 20, 2016 | 73.96 | 75.05 | 73.75 | 74.50 | 155,922 | +0.41(+0.56%) |
Apr 19, 2016 | 74.49 | 74.92 | 74.00 | 74.09 | 156,643 | -0.11(-0.14%) |
Apr 18, 2016 | 73.30 | 74.48 | 73.21 | 74.20 | 187,934 | +0.74(+1.00%) |
Apr 15, 2016 | 72.63 | 73.47 | 72.63 | 73.46 | 310,096 | +0.69(+0.95%) |
Apr 14, 2016 | 73.76 | 73.77 | 72.76 | 72.77 | 266,954 | -0.91(-1.24%) |
Apr 13, 2016 | 73.14 | 73.71 | 72.61 | 73.68 | 206,959 | +0.93(+1.28%) |
Apr 12, 2016 | 72.02 | 73.18 | 71.93 | 72.75 | 177,498 | +0.84(+1.17%) |
Apr 11, 2016 | 72.26 | 72.49 | 71.72 | 71.91 | 254,881 | -0.19(-0.27%) |
Apr 08, 2016 | 72.53 | 73.15 | 71.94 | 72.10 | 247,904 | +0.01(+0.01%) |
Apr 07, 2016 | 72.10 | 72.20 | 71.72 | 72.09 | 421,519 | -0.23(-0.32%) |
Apr 06, 2016 | 71.44 | 72.39 | 71.39 | 72.32 | 252,360 | +0.80(+1.11%) |
Apr 05, 2016 | 71.14 | 72.25 | 71.03 | 71.52 | 491,643 | -0.13(-0.19%) |
Apr 04, 2016 | 72.08 | 72.46 | 71.63 | 71.66 | 282,514 | -0.51(-0.70%) |
Apr 01, 2016 | 71.86 | 72.24 | 70.85 | 72.17 | 398,141 | -0.34(-0.46%) |
Mar 31, 2016 | 71.92 | 72.58 | 71.64 | 72.50 | 738,138 | +0.39(+0.54%) |
Mar 30, 2016 | 72.64 | 72.75 | 71.94 | 72.11 | 230,757 | -0.33(-0.45%) |
Mar 29, 2016 | 70.33 | 72.47 | 70.11 | 72.43 | 284,413 | +1.83(+2.59%) |
Mar 28, 2016 | 71.45 | 71.45 | 70.40 | 70.61 | 315,320 | -0.77(-1.09%) |
Mar 24, 2016 | 70.03 | 71.38 | 71.38 | 71.38 | 354,323 | +1.04(+1.48%) |
Mar 23, 2016 | 70.53 | 70.95 | 70.09 | 70.34 | 274,888 | -0.43(-0.61%) |
Mar 22, 2016 | 70.19 | 70.99 | 69.98 | 70.77 | 177,916 | +0.13(+0.19%) |
Mar 21, 2016 | 70.19 | 70.70 | 69.67 | 70.64 | 211,475 | +0.25(+0.35%) |
Mar 18, 2016 | 69.08 | 70.59 | 69.08 | 70.39 | 569,516 | +1.67(+2.44%) |
Mar 17, 2016 | 67.96 | 69.01 | 67.65 | 68.71 | 289,713 | +0.69(+1.01%) |
Mar 16, 2016 | 67.13 | 68.25 | 67.13 | 68.02 | 145,747 | +0.80(+1.20%) |
Mar 15, 2016 | 67.13 | 67.50 | 66.81 | 67.22 | 176,053 | -0.34(-0.51%) |
Mar 14, 2016 | 67.50 | 67.75 | 66.69 | 67.57 | 161,866 | -0.04(-0.06%) |
Mar 11, 2016 | 67.79 | 68.17 | 67.28 | 67.60 | 248,603 | +0.26(+0.38%) |
Mar 10, 2016 | 68.12 | 68.44 | 66.56 | 67.35 | 177,831 | -0.68(-1.00%) |
Mar 09, 2016 | 67.96 | 68.52 | 67.58 | 68.02 | 201,597 | +0.38(+0.57%) |
Mar 08, 2016 | 68.29 | 68.51 | 67.42 | 67.64 | 235,189 | -1.21(-1.75%) |
Mar 07, 2016 | 68.34 | 68.97 | 68.19 | 68.85 | 336,183 | +0.29(+0.42%) |
Mar 04, 2016 | 68.67 | 69.11 | 68.15 | 68.56 | 265,586 | -0.15(-0.22%) |
Mar 03, 2016 | 68.39 | 69.01 | 68.10 | 68.71 | 407,022 | +0.02(+0.03%) |
Mar 02, 2016 | 68.91 | 69.14 | 68.25 | 68.69 | 269,659 | -0.48(-0.69%) |
Mar 01, 2016 | 68.13 | 69.33 | 67.52 | 69.17 | 275,320 | +1.65(+2.45%) |
Feb 29, 2016 | 67.33 | 68.27 | 67.17 | 67.52 | 413,667 | +0.04(+0.06%) |
Feb 26, 2016 | 67.31 | 67.83 | 66.69 | 67.48 | 383,153 | +0.16(+0.24%) |
Feb 25, 2016 | 63.41 | 67.39 | 63.14 | 67.32 | 679,697 | +4.23(+6.70%) |
Feb 24, 2016 | 62.97 | 63.60 | 62.27 | 63.09 | 329,989 | -0.72(-1.12%) |
Feb 23, 2016 | 63.45 | 64.25 | 63.45 | 63.81 | 269,050 | +0.01(+0.02%) |
Feb 22, 2016 | 63.48 | 64.42 | 63.42 | 63.80 | 352,176 | +0.82(+1.31%) |
Feb 19, 2016 | 62.87 | 63.60 | 62.62 | 62.97 | 475,482 | -0.02(-0.03%) |
Feb 18, 2016 | 62.77 | 63.57 | 62.52 | 62.99 | 289,986 | +0.44(+0.70%) |
Feb 17, 2016 | 62.32 | 63.10 | 62.24 | 62.55 | 314,109 | +0.74(+1.19%) |
Feb 16, 2016 | 61.35 | 61.93 | 59.85 | 61.82 | 517,319 | +0.89(+1.46%) |
Feb 12, 2016 | 61.21 | 60.93 | 60.93 | 60.93 | 637,447 | -0.02(-0.03%) |
Feb 11, 2016 | 61.42 | 61.90 | 60.12 | 60.95 | 380,792 | -1.46(-2.34%) |
Feb 10, 2016 | 62.32 | 63.33 | 61.71 | 62.41 | 262,327 | +0.38(+0.62%) |
Feb 09, 2016 | 61.61 | 62.73 | 60.88 | 62.03 | 252,179 | -0.33(-0.54%) |
Feb 08, 2016 | 62.20 | 62.81 | 61.33 | 62.36 | 367,085 | -0.60(-0.96%) |
Feb 05, 2016 | 64.76 | 65.06 | 62.86 | 62.96 | 465,060 | -1.80(-2.78%) |
Feb 04, 2016 | 63.87 | 65.77 | 63.61 | 64.76 | 341,733 | +0.74(+1.15%) |
Feb 03, 2016 | 63.81 | 64.28 | 62.69 | 64.03 | 214,617 | +0.52(+0.81%) |
Feb 02, 2016 | 65.24 | 65.30 | 63.41 | 63.51 | 258,870 | -2.58(-3.91%) |
Feb 01, 2016 | 65.73 | 66.60 | 65.30 | 66.09 | 599,135 | +0.10(+0.15%) |
Jan 29, 2016 | 66.09 | 66.92 | 65.63 | 66.00 | 7,157,199 | -0.22(-0.33%) |
Jan 28, 2016 | 65.26 | 66.53 | 65.09 | 66.22 | 370,669 | +1.19(+1.82%) |
Jan 27, 2016 | 65.90 | 66.63 | 64.83 | 65.03 | 429,138 | -1.32(-1.99%) |
Jan 26, 2016 | 64.92 | 66.68 | 64.57 | 66.35 | 293,689 | +1.62(+2.50%) |
Jan 25, 2016 | 63.98 | 65.46 | 63.61 | 64.73 | 471,207 | +0.94(+1.47%) |
Jan 22, 2016 | 63.43 | 64.03 | 62.73 | 63.80 | 181,553 | +1.17(+1.86%) |
Jan 21, 2016 | 62.88 | 63.77 | 62.44 | 62.63 | 177,133 | -0.17(-0.27%) |
Jan 20, 2016 | 61.83 | 63.31 | 60.41 | 62.80 | 265,220 | -0.09(-0.14%) |
Jan 19, 2016 | 65.61 | 66.09 | 62.24 | 62.89 | 317,897 | -2.10(-3.24%) |
Jan 15, 2016 | 64.11 | 64.99 | 64.99 | 64.99 | 380,147 | -0.67(-1.02%) |
Jan 14, 2016 | 66.31 | 66.58 | 65.29 | 65.66 | 298,048 | -0.36(-0.55%) |
Jan 13, 2016 | 67.45 | 67.68 | 65.94 | 66.03 | 358,150 | -1.43(-2.11%) |
Jan 12, 2016 | 67.18 | 67.45 | 66.26 | 67.45 | 286,142 | +0.94(+1.41%) |
Jan 11, 2016 | 67.05 | 67.07 | 65.97 | 66.51 | 278,906 | -0.08(-0.11%) |
Jan 08, 2016 | 67.60 | 67.74 | 66.32 | 66.59 | 379,263 | -0.79(-1.18%) |
Jan 07, 2016 | 69.25 | 69.90 | 67.25 | 67.38 | 454,403 | -2.56(-3.66%) |
Jan 06, 2016 | 66.95 | 70.09 | 66.95 | 69.95 | 582,922 | +2.23(+3.29%) |
Jan 05, 2016 | 64.59 | 67.76 | 64.50 | 67.72 | 410,689 | +3.38(+5.25%) |
Jan 04, 2016 | 64.20 | 64.60 | 63.73 | 64.34 | 270,965 | -1.18(-1.80%) |
Dec 31, 2015 | 66.36 | 65.52 | 65.52 | 65.52 | 211,088 | -1.22(-1.83%) |
Dec 30, 2015 | 66.77 | 67.28 | 66.63 | 66.74 | 154,691 | +0.00(+0.00%) |
Dec 29, 2015 | 66.16 | 67.20 | 66.07 | 66.74 | 186,131 | +0.88(+1.34%) |
Dec 28, 2015 | 65.70 | 66.29 | 65.41 | 65.86 | 220,671 | -0.14(-0.22%) |
Dec 24, 2015 | 65.74 | 66.01 | 66.01 | 66.01 | 130,688 | +0.35(+0.54%) |
Dec 23, 2015 | 64.53 | 65.81 | 64.53 | 65.65 | 157,479 | +1.29(+2.01%) |
Dec 22, 2015 | 63.74 | 64.52 | 62.86 | 64.36 | 226,002 | +0.84(+1.33%) |
Dec 21, 2015 | 62.96 | 63.55 | 62.41 | 63.52 | 264,139 | +1.18(+1.89%) |
Dec 18, 2015 | 63.46 | 64.25 | 62.26 | 62.34 | 1,064,332 | -1.55(-2.43%) |
Dec 17, 2015 | 64.78 | 64.93 | 63.76 | 63.89 | 226,257 | -0.80(-1.24%) |
Dec 16, 2015 | 64.51 | 64.84 | 63.48 | 64.70 | 234,900 | +0.77(+1.21%) |
Dec 15, 2015 | 64.27 | 64.65 | 63.63 | 63.92 | 185,296 | +0.12(+0.19%) |
Dec 14, 2015 | 63.70 | 64.19 | 63.20 | 63.80 | 279,130 | +0.05(+0.07%) |
Dec 11, 2015 | 64.29 | 64.83 | 63.26 | 63.75 | 292,591 | -1.57(-2.40%) |
Dec 10, 2015 | 64.63 | 65.81 | 64.24 | 65.32 | 177,040 | +0.62(+0.96%) |
Dec 09, 2015 | 66.11 | 66.14 | 64.41 | 64.70 | 179,146 | -0.97(-1.47%) |
Dec 08, 2015 | 66.49 | 66.91 | 65.62 | 65.66 | 152,771 | -1.36(-2.03%) |
Dec 07, 2015 | 67.54 | 67.77 | 66.62 | 67.02 | 136,744 | -0.55(-0.82%) |
Dec 04, 2015 | 66.66 | 67.64 | 66.41 | 67.57 | 203,757 | +1.14(+1.71%) |
Dec 03, 2015 | 67.57 | 68.04 | 66.37 | 66.44 | 245,590 | -0.99(-1.46%) |
Dec 02, 2015 | 67.96 | 68.43 | 67.32 | 67.42 | 148,610 | -0.57(-0.84%) |