Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 77.72 | 78.36 | 77.18 | 77.98 | 60,735 | +0.35(+0.45%) |
Aug 30, 2016 | 77.91 | 78.06 | 76.53 | 77.63 | 50,899 | -0.10(-0.13%) |
Aug 29, 2016 | 77.34 | 78.45 | 77.09 | 77.73 | 60,861 | +0.20(+0.26%) |
Aug 26, 2016 | 77.45 | 78.68 | 76.77 | 77.53 | 105,003 | -0.12(-0.16%) |
Aug 25, 2016 | 82.60 | 82.60 | 74.93 | 77.65 | 187,859 | -7.47(-8.78%) |
Aug 24, 2016 | 85.50 | 85.58 | 84.01 | 85.12 | 46,758 | -0.21(-0.25%) |
Aug 23, 2016 | 85.26 | 85.60 | 83.97 | 85.33 | 62,572 | +0.63(+0.74%) |
Aug 22, 2016 | 83.36 | 84.74 | 82.69 | 84.70 | 66,106 | +1.41(+1.69%) |
Aug 19, 2016 | 82.32 | 83.34 | 82.32 | 83.30 | 53,189 | +0.97(+1.18%) |
Aug 18, 2016 | 82.33 | 83.27 | 81.88 | 82.32 | 135,734 | +0.04(+0.05%) |
Aug 17, 2016 | 82.51 | 82.80 | 81.75 | 82.29 | 98,928 | -0.13(-0.16%) |
Aug 16, 2016 | 82.56 | 83.31 | 81.95 | 82.42 | 55,058 | -0.59(-0.71%) |
Aug 15, 2016 | 83.09 | 83.36 | 82.69 | 83.01 | 57,585 | +0.29(+0.35%) |
Aug 12, 2016 | 82.96 | 83.25 | 82.26 | 82.72 | 20,573 | -0.24(-0.29%) |
Aug 11, 2016 | 82.36 | 83.19 | 82.19 | 82.96 | 78,558 | +0.57(+0.70%) |
Aug 10, 2016 | 82.42 | 83.11 | 81.93 | 82.39 | 43,406 | -0.30(-0.36%) |
Aug 09, 2016 | 82.63 | 83.09 | 82.11 | 82.69 | 49,276 | +0.01(+0.01%) |
Aug 08, 2016 | 82.74 | 83.51 | 82.39 | 82.68 | 35,164 | -0.32(-0.39%) |
Aug 05, 2016 | 81.69 | 83.13 | 81.08 | 83.00 | 140,748 | +1.69(+2.07%) |
Aug 04, 2016 | 81.47 | 82.62 | 80.95 | 81.31 | 51,558 | +0.21(+0.26%) |
Aug 03, 2016 | 81.68 | 82.09 | 81.08 | 81.10 | 76,168 | -0.31(-0.37%) |
Aug 02, 2016 | 82.02 | 82.78 | 80.93 | 81.41 | 43,048 | -0.34(-0.42%) |
Aug 01, 2016 | 82.30 | 82.34 | 80.84 | 81.75 | 55,019 | -0.37(-0.45%) |
Jul 29, 2016 | 81.89 | 82.65 | 80.97 | 82.12 | 57,695 | +0.39(+0.48%) |
Jul 28, 2016 | 82.30 | 82.40 | 81.05 | 81.73 | 75,679 | -0.64(-0.77%) |
Jul 27, 2016 | 81.59 | 82.41 | 81.42 | 82.37 | 57,953 | +0.77(+0.94%) |
Jul 26, 2016 | 79.55 | 81.68 | 79.54 | 81.60 | 131,550 | +2.15(+2.70%) |
Jul 25, 2016 | 79.82 | 80.74 | 79.05 | 79.46 | 47,546 | -0.55(-0.68%) |
Jul 22, 2016 | 79.61 | 80.69 | 79.44 | 80.00 | 37,418 | +0.33(+0.42%) |
Jul 21, 2016 | 80.83 | 80.89 | 79.27 | 79.67 | 44,259 | -1.15(-1.42%) |
Jul 20, 2016 | 80.76 | 80.98 | 79.35 | 80.81 | 80,396 | +0.47(+0.59%) |
Jul 19, 2016 | 80.71 | 82.37 | 80.25 | 80.34 | 123,718 | -0.31(-0.39%) |
Jul 18, 2016 | 81.49 | 81.86 | 80.56 | 80.66 | 42,866 | -0.67(-0.82%) |
Jul 15, 2016 | 81.15 | 81.74 | 80.00 | 81.32 | 32,358 | +0.70(+0.87%) |
Jul 14, 2016 | 80.75 | 81.15 | 80.18 | 80.62 | 25,827 | +0.51(+0.63%) |
Jul 13, 2016 | 80.40 | 80.56 | 79.93 | 80.11 | 39,346 | +0.22(+0.28%) |
Jul 12, 2016 | 79.54 | 80.45 | 79.43 | 79.89 | 31,636 | +0.58(+0.73%) |
Jul 11, 2016 | 78.52 | 79.53 | 78.35 | 79.31 | 47,909 | +1.24(+1.59%) |
Jul 08, 2016 | 77.26 | 78.48 | 76.74 | 78.07 | 56,930 | +1.42(+1.86%) |
Jul 07, 2016 | 77.02 | 77.58 | 75.82 | 76.64 | 47,841 | -0.05(-0.06%) |
Jul 06, 2016 | 76.34 | 77.19 | 75.59 | 76.69 | 32,291 | +0.17(+0.22%) |
Jul 05, 2016 | 77.04 | 77.04 | 76.24 | 76.52 | 57,316 | -0.72(-0.93%) |
Jul 01, 2016 | 76.21 | 77.25 | 77.25 | 77.25 | 58,718 | +0.83(+1.09%) |
Jun 30, 2016 | 74.00 | 76.42 | 73.68 | 76.41 | 73,454 | +2.50(+3.38%) |
Jun 29, 2016 | 74.65 | 75.35 | 73.73 | 73.92 | 99,076 | +0.08(+0.11%) |
Jun 28, 2016 | 74.79 | 74.91 | 73.63 | 73.83 | 71,315 | -0.10(-0.14%) |
Jun 27, 2016 | 74.38 | 74.39 | 73.58 | 73.93 | 91,494 | -0.89(-1.19%) |
Jun 24, 2016 | 76.14 | 76.99 | 74.72 | 74.82 | 90,649 | -4.09(-5.18%) |
Jun 23, 2016 | 78.60 | 79.21 | 78.05 | 78.91 | 56,086 | +1.22(+1.57%) |
Jun 22, 2016 | 78.40 | 79.14 | 77.66 | 77.69 | 52,440 | -0.82(-1.05%) |
Jun 21, 2016 | 80.14 | 80.39 | 78.29 | 78.51 | 53,013 | -1.56(-1.95%) |
Jun 20, 2016 | 80.54 | 81.51 | 80.05 | 80.07 | 90,190 | +0.62(+0.78%) |
Jun 17, 2016 | 80.27 | 80.93 | 79.14 | 79.46 | 245,476 | -1.36(-1.68%) |
Jun 16, 2016 | 80.45 | 80.89 | 79.55 | 80.81 | 45,643 | +0.19(+0.24%) |
Jun 15, 2016 | 81.14 | 81.30 | 80.46 | 80.62 | 75,977 | -0.12(-0.15%) |
Jun 14, 2016 | 80.64 | 81.42 | 80.58 | 80.74 | 74,138 | -0.27(-0.33%) |
Jun 13, 2016 | 81.37 | 82.50 | 80.81 | 81.01 | 85,442 | -0.33(-0.41%) |
Jun 10, 2016 | 81.14 | 82.34 | 80.44 | 81.34 | 71,247 | -0.41(-0.50%) |
Jun 09, 2016 | 81.38 | 82.18 | 81.06 | 81.75 | 90,408 | +0.19(+0.23%) |
Jun 08, 2016 | 80.93 | 82.57 | 80.37 | 81.56 | 83,767 | +0.66(+0.81%) |
Jun 07, 2016 | 80.83 | 81.52 | 80.30 | 80.91 | 113,032 | +0.36(+0.45%) |
Jun 06, 2016 | 79.74 | 81.26 | 79.44 | 80.55 | 48,156 | +0.95(+1.20%) |
Jun 03, 2016 | 80.45 | 80.45 | 79.33 | 79.59 | 49,492 | -0.68(-0.84%) |
Jun 02, 2016 | 80.16 | 80.50 | 79.29 | 80.27 | 56,738 | +0.17(+0.21%) |
Jun 01, 2016 | 79.76 | 80.49 | 79.17 | 80.10 | 68,874 | -0.05(-0.06%) |
May 31, 2016 | 79.81 | 80.65 | 79.22 | 80.15 | 71,915 | +0.49(+0.62%) |
May 27, 2016 | 79.06 | 79.66 | 79.66 | 79.66 | 36,766 | +0.78(+0.98%) |
May 26, 2016 | 79.16 | 79.67 | 78.88 | 78.88 | 47,947 | -0.10(-0.13%) |
May 25, 2016 | 78.75 | 79.59 | 78.73 | 78.98 | 67,038 | +0.56(+0.72%) |
May 24, 2016 | 76.82 | 79.19 | 75.46 | 78.42 | 74,348 | +2.16(+2.84%) |
May 23, 2016 | 75.60 | 76.47 | 75.28 | 76.26 | 105,182 | +0.71(+0.94%) |
May 20, 2016 | 74.44 | 75.58 | 74.25 | 75.54 | 99,822 | +1.25(+1.68%) |
May 19, 2016 | 74.91 | 75.97 | 73.78 | 74.30 | 97,151 | -1.15(-1.52%) |
May 18, 2016 | 75.18 | 75.92 | 74.54 | 75.44 | 58,063 | -0.10(-0.13%) |
May 17, 2016 | 76.25 | 77.05 | 75.19 | 75.54 | 124,430 | -0.93(-1.22%) |
May 16, 2016 | 75.45 | 76.88 | 75.45 | 76.48 | 74,455 | +0.84(+1.11%) |
May 13, 2016 | 74.81 | 75.88 | 74.40 | 75.64 | 56,708 | +0.42(+0.55%) |
May 12, 2016 | 75.56 | 76.04 | 74.64 | 75.22 | 41,076 | -0.09(-0.12%) |
May 11, 2016 | 75.12 | 77.00 | 75.12 | 75.31 | 61,486 | +0.24(+0.32%) |
May 10, 2016 | 73.98 | 75.42 | 73.98 | 75.07 | 47,883 | +1.19(+1.61%) |
May 09, 2016 | 74.26 | 74.27 | 73.56 | 73.88 | 83,980 | -0.63(-0.84%) |
May 06, 2016 | 73.72 | 74.69 | 73.55 | 74.51 | 53,718 | +0.56(+0.76%) |
May 05, 2016 | 73.28 | 74.08 | 73.11 | 73.94 | 123,003 | +0.66(+0.90%) |
May 04, 2016 | 73.04 | 73.65 | 72.07 | 73.29 | 89,530 | +0.11(+0.15%) |
May 03, 2016 | 72.26 | 73.85 | 70.63 | 73.18 | 100,554 | +0.51(+0.70%) |
May 02, 2016 | 71.21 | 73.04 | 71.20 | 72.67 | 148,330 | +1.87(+2.65%) |
Apr 29, 2016 | 71.23 | 72.24 | 70.76 | 70.79 | 63,039 | -0.38(-0.53%) |
Apr 28, 2016 | 72.57 | 73.45 | 71.15 | 71.17 | 71,820 | -1.74(-2.39%) |
Apr 27, 2016 | 73.93 | 74.43 | 72.86 | 72.92 | 71,719 | -0.85(-1.15%) |
Apr 26, 2016 | 73.20 | 73.20 | 72.79 | 73.77 | 62,380 | +1.15(+1.59%) |
Apr 25, 2016 | 73.23 | 73.68 | 72.46 | 72.61 | 48,171 | -0.58(-0.79%) |
Apr 22, 2016 | 73.64 | 74.24 | 72.96 | 73.19 | 85,012 | -0.19(-0.26%) |
Apr 21, 2016 | 74.25 | 74.25 | 72.90 | 73.39 | 42,971 | -0.67(-0.91%) |
Apr 20, 2016 | 72.73 | 74.57 | 72.73 | 74.06 | 39,563 | +1.12(+1.53%) |
Apr 19, 2016 | 73.45 | 74.12 | 72.65 | 72.95 | 76,258 | -0.46(-0.63%) |
Apr 18, 2016 | 72.61 | 73.83 | 72.43 | 73.41 | 39,994 | +0.69(+0.95%) |
Apr 15, 2016 | 72.61 | 73.83 | 72.06 | 72.71 | 41,688 | +0.16(+0.22%) |
Apr 14, 2016 | 72.67 | 72.91 | 72.37 | 72.56 | 68,952 | -0.20(-0.28%) |
Apr 13, 2016 | 73.06 | 73.31 | 72.16 | 72.76 | 116,439 | +0.29(+0.39%) |
Apr 12, 2016 | 71.63 | 73.03 | 71.51 | 72.47 | 31,101 | +0.79(+1.11%) |
Apr 11, 2016 | 71.64 | 72.38 | 70.89 | 71.68 | 48,870 | +0.18(+0.26%) |
Apr 08, 2016 | 71.17 | 71.91 | 70.59 | 71.50 | 37,960 | +1.01(+1.43%) |
Apr 07, 2016 | 71.17 | 71.17 | 69.78 | 70.49 | 78,748 | -1.08(-1.51%) |
Apr 06, 2016 | 71.36 | 71.58 | 70.44 | 71.57 | 47,280 | +0.33(+0.47%) |
Apr 05, 2016 | 71.64 | 71.82 | 70.69 | 71.24 | 64,583 | -0.79(-1.10%) |
Apr 04, 2016 | 73.01 | 73.16 | 71.51 | 72.03 | 105,063 | -1.00(-1.37%) |
Apr 01, 2016 | 71.50 | 73.19 | 71.29 | 73.03 | 52,458 | +1.20(+1.67%) |
Mar 31, 2016 | 71.30 | 72.70 | 71.15 | 71.83 | 88,529 | +0.40(+0.56%) |
Mar 30, 2016 | 72.22 | 72.22 | 70.93 | 71.43 | 47,924 | -0.35(-0.49%) |
Mar 29, 2016 | 69.61 | 72.05 | 69.34 | 71.78 | 56,756 | +2.22(+3.18%) |
Mar 28, 2016 | 70.19 | 70.89 | 69.22 | 69.57 | 36,993 | -0.59(-0.84%) |
Mar 24, 2016 | 69.47 | 70.16 | 70.16 | 70.16 | 54,705 | +0.48(+0.69%) |
Mar 23, 2016 | 70.09 | 70.43 | 69.30 | 69.68 | 41,540 | -0.51(-0.72%) |
Mar 22, 2016 | 70.57 | 71.23 | 70.09 | 70.19 | 35,672 | -0.59(-0.83%) |
Mar 21, 2016 | 70.43 | 70.99 | 69.93 | 70.78 | 55,253 | +0.43(+0.62%) |
Mar 18, 2016 | 71.24 | 71.54 | 69.71 | 70.34 | 87,751 | -0.48(-0.68%) |
Mar 17, 2016 | 68.36 | 71.13 | 68.36 | 70.82 | 75,626 | +2.62(+3.84%) |
Mar 16, 2016 | 66.99 | 68.68 | 66.62 | 68.20 | 75,720 | +1.18(+1.76%) |
Mar 15, 2016 | 67.88 | 67.88 | 66.99 | 67.02 | 45,983 | -0.97(-1.43%) |
Mar 14, 2016 | 68.65 | 68.65 | 67.52 | 67.99 | 37,930 | -0.74(-1.07%) |
Mar 11, 2016 | 68.22 | 69.34 | 67.94 | 68.73 | 66,223 | +1.25(+1.85%) |
Mar 10, 2016 | 67.87 | 68.22 | 66.89 | 67.48 | 49,671 | -0.11(-0.16%) |
Mar 09, 2016 | 66.97 | 67.63 | 66.64 | 67.59 | 53,910 | +1.09(+1.64%) |
Mar 08, 2016 | 66.84 | 67.05 | 65.68 | 66.50 | 118,421 | -0.53(-0.79%) |
Mar 07, 2016 | 66.49 | 67.36 | 66.49 | 67.03 | 80,852 | +0.38(+0.57%) |
Mar 04, 2016 | 66.23 | 66.88 | 65.82 | 66.65 | 75,245 | +0.22(+0.33%) |
Mar 03, 2016 | 66.32 | 66.95 | 65.74 | 66.43 | 78,921 | +0.04(+0.06%) |
Mar 02, 2016 | 66.01 | 66.47 | 65.39 | 66.39 | 92,322 | +0.05(+0.07%) |
Mar 01, 2016 | 65.65 | 66.59 | 65.36 | 66.35 | 33,877 | +1.33(+2.04%) |
Feb 29, 2016 | 65.57 | 66.14 | 64.90 | 65.02 | 73,929 | -0.55(-0.84%) |
Feb 26, 2016 | 65.50 | 66.14 | 64.87 | 65.57 | 52,276 | +0.42(+0.64%) |
Feb 25, 2016 | 65.69 | 65.69 | 64.61 | 65.15 | 26,685 | -0.03(-0.04%) |
Feb 24, 2016 | 64.17 | 65.41 | 63.63 | 65.18 | 44,570 | +0.58(+0.90%) |
Feb 23, 2016 | 64.89 | 65.43 | 64.47 | 64.60 | 47,444 | -0.06(-0.09%) |
Feb 22, 2016 | 66.31 | 66.89 | 64.61 | 64.66 | 67,897 | -1.00(-1.52%) |
Feb 19, 2016 | 64.97 | 65.82 | 64.34 | 65.65 | 147,735 | +0.65(+0.99%) |
Feb 18, 2016 | 64.86 | 65.99 | 64.72 | 65.01 | 81,761 | +0.06(+0.10%) |
Feb 17, 2016 | 64.05 | 65.12 | 64.05 | 64.94 | 74,409 | +1.20(+1.88%) |
Feb 16, 2016 | 63.68 | 64.95 | 63.28 | 63.74 | 51,126 | +0.72(+1.14%) |
Feb 12, 2016 | 62.05 | 63.02 | 63.02 | 63.02 | 54,055 | +1.61(+2.62%) |
Feb 11, 2016 | 61.53 | 62.33 | 60.65 | 61.42 | 90,630 | -0.83(-1.33%) |
Feb 10, 2016 | 62.59 | 63.56 | 61.53 | 62.25 | 59,645 | +0.12(+0.19%) |
Feb 09, 2016 | 61.34 | 62.81 | 61.34 | 62.13 | 61,956 | -0.02(-0.03%) |
Feb 08, 2016 | 61.40 | 62.36 | 60.70 | 62.14 | 83,756 | +0.30(+0.49%) |
Feb 05, 2016 | 62.51 | 62.75 | 61.54 | 61.84 | 107,980 | -0.67(-1.08%) |
Feb 04, 2016 | 60.62 | 63.13 | 60.62 | 62.51 | 87,657 | +1.35(+2.20%) |
Feb 03, 2016 | 64.39 | 64.39 | 60.37 | 61.17 | 128,482 | -2.86(-4.47%) |
Feb 02, 2016 | 66.31 | 66.78 | 63.87 | 64.03 | 128,578 | -2.75(-4.11%) |
Feb 01, 2016 | 66.25 | 67.25 | 65.13 | 66.78 | 60,882 | +0.25(+0.37%) |
Jan 29, 2016 | 65.06 | 66.98 | 65.06 | 66.53 | 137,488 | +2.01(+3.11%) |
Jan 28, 2016 | 65.22 | 65.29 | 64.13 | 64.52 | 48,767 | -0.06(-0.10%) |
Jan 27, 2016 | 65.62 | 66.03 | 64.35 | 64.58 | 48,761 | -1.05(-1.60%) |
Jan 26, 2016 | 64.39 | 66.18 | 64.27 | 65.63 | 80,737 | +1.41(+2.19%) |
Jan 25, 2016 | 64.27 | 65.46 | 63.65 | 64.22 | 91,061 | -0.72(-1.11%) |
Jan 22, 2016 | 64.96 | 65.39 | 64.18 | 64.94 | 150,715 | +0.53(+0.83%) |
Jan 21, 2016 | 65.38 | 66.61 | 63.87 | 64.41 | 80,615 | -1.06(-1.62%) |
Jan 20, 2016 | 65.36 | 66.46 | 63.52 | 65.47 | 120,158 | -0.39(-0.59%) |
Jan 19, 2016 | 67.73 | 67.74 | 65.34 | 65.86 | 80,592 | -1.16(-1.73%) |
Jan 15, 2016 | 66.30 | 67.02 | 67.02 | 67.02 | 111,595 | -0.99(-1.46%) |
Jan 14, 2016 | 68.27 | 68.59 | 67.03 | 68.01 | 89,015 | +0.34(+0.50%) |
Jan 13, 2016 | 69.98 | 71.02 | 67.32 | 67.67 | 97,303 | -2.31(-3.30%) |
Jan 12, 2016 | 70.80 | 70.80 | 68.55 | 69.98 | 127,294 | -0.06(-0.08%) |
Jan 11, 2016 | 70.88 | 71.00 | 69.33 | 70.04 | 96,564 | -0.29(-0.41%) |
Jan 08, 2016 | 71.58 | 72.42 | 70.16 | 70.32 | 141,539 | -1.64(-2.28%) |
Jan 07, 2016 | 72.53 | 73.37 | 71.77 | 71.96 | 133,625 | -1.82(-2.47%) |
Jan 06, 2016 | 73.82 | 74.82 | 73.32 | 73.79 | 59,574 | -1.15(-1.54%) |
Jan 05, 2016 | 74.96 | 75.95 | 74.02 | 74.94 | 93,128 | -0.01(-0.01%) |
Jan 04, 2016 | 75.52 | 75.53 | 73.64 | 74.95 | 95,051 | -1.65(-2.15%) |
Dec 31, 2015 | 77.72 | 76.60 | 76.60 | 76.60 | 105,516 | -1.09(-1.40%) |
Dec 30, 2015 | 78.64 | 79.06 | 77.57 | 77.68 | 58,813 | -1.12(-1.43%) |
Dec 29, 2015 | 78.13 | 79.28 | 77.33 | 78.81 | 82,324 | +1.04(+1.34%) |
Dec 28, 2015 | 76.58 | 78.03 | 75.14 | 77.77 | 79,097 | +1.26(+1.65%) |
Dec 24, 2015 | 77.17 | 76.50 | 76.50 | 76.50 | 47,004 | -0.19(-0.25%) |
Dec 23, 2015 | 77.43 | 77.92 | 76.44 | 76.70 | 77,900 | -0.43(-0.56%) |
Dec 22, 2015 | 75.53 | 77.77 | 75.50 | 77.13 | 75,389 | +1.57(+2.07%) |
Dec 21, 2015 | 75.05 | 75.63 | 74.60 | 75.56 | 98,927 | +1.33(+1.79%) |
Dec 18, 2015 | 73.85 | 74.88 | 73.50 | 74.24 | 148,169 | +0.15(+0.20%) |
Dec 17, 2015 | 74.81 | 74.90 | 73.87 | 74.09 | 69,287 | -0.86(-1.14%) |
Dec 16, 2015 | 75.59 | 75.60 | 74.12 | 74.95 | 41,684 | -0.11(-0.15%) |
Dec 15, 2015 | 75.43 | 76.20 | 74.52 | 75.06 | 71,935 | +0.06(+0.07%) |
Dec 14, 2015 | 74.25 | 75.25 | 73.58 | 75.00 | 111,607 | +0.92(+1.24%) |
Dec 11, 2015 | 72.82 | 74.63 | 72.14 | 74.08 | 128,835 | +0.04(+0.05%) |
Dec 10, 2015 | 75.01 | 75.53 | 73.48 | 74.04 | 109,867 | -0.90(-1.20%) |
Dec 09, 2015 | 75.88 | 76.39 | 74.33 | 74.95 | 92,291 | -0.97(-1.27%) |
Dec 08, 2015 | 77.51 | 77.85 | 75.45 | 75.91 | 122,209 | -2.39(-3.05%) |
Dec 07, 2015 | 79.68 | 80.11 | 77.52 | 78.30 | 86,426 | -1.71(-2.14%) |
Dec 04, 2015 | 80.00 | 81.93 | 79.52 | 80.01 | 142,199 | -0.03(-0.03%) |
Dec 03, 2015 | 82.39 | 82.49 | 79.31 | 80.04 | 70,347 | -1.89(-2.30%) |
Dec 02, 2015 | 82.24 | 83.30 | 80.65 | 81.93 | 125,430 | -0.50(-0.60%) |
Dec 01, 2015 | 82.44 | 82.93 | 81.45 | 82.43 | 102,923 | +0.10(+0.12%) |
Nov 30, 2015 | 83.30 | 83.30 | 81.68 | 82.33 | 101,704 | -0.84(-1.01%) |
Nov 27, 2015 | 83.01 | 83.85 | 82.65 | 83.16 | 32,741 | +0.26(+0.31%) |
Nov 25, 2015 | 83.12 | 82.91 | 82.91 | 82.91 | 55,689 | -0.24(-0.29%) |
Nov 24, 2015 | 82.83 | 83.39 | 81.65 | 83.15 | 67,979 | -0.23(-0.28%) |
Nov 23, 2015 | 83.22 | 83.54 | 82.41 | 83.38 | 68,859 | +0.58(+0.70%) |
Nov 20, 2015 | 82.91 | 83.68 | 82.57 | 82.80 | 156,504 | -0.06(-0.07%) |
Nov 19, 2015 | 83.76 | 84.16 | 82.73 | 82.85 | 106,283 | -0.96(-1.14%) |
Nov 18, 2015 | 82.10 | 83.83 | 81.13 | 83.81 | 55,580 | +2.13(+2.61%) |
Nov 17, 2015 | 82.46 | 82.91 | 80.83 | 81.68 | 72,459 | -0.39(-0.47%) |
Nov 16, 2015 | 82.11 | 82.59 | 81.17 | 82.07 | 50,765 | -0.44(-0.54%) |
Nov 13, 2015 | 81.64 | 83.86 | 81.64 | 82.51 | 60,971 | +0.44(+0.54%) |
Nov 12, 2015 | 83.55 | 83.72 | 81.83 | 82.07 | 39,072 | -2.39(-2.82%) |
Nov 11, 2015 | 84.88 | 85.58 | 83.97 | 84.45 | 43,216 | +0.00(+0.00%) |
Nov 10, 2015 | 82.50 | 84.66 | 82.04 | 84.45 | 86,228 | +1.69(+2.04%) |
Nov 09, 2015 | 83.56 | 83.57 | 82.00 | 82.77 | 62,733 | -1.08(-1.29%) |
Nov 06, 2015 | 84.21 | 84.50 | 83.09 | 83.85 | 49,557 | -0.47(-0.56%) |
Nov 05, 2015 | 83.86 | 85.08 | 82.92 | 84.32 | 52,737 | +0.50(+0.59%) |
Nov 04, 2015 | 84.22 | 84.40 | 82.68 | 83.82 | 78,699 | -0.11(-0.13%) |
Nov 03, 2015 | 83.64 | 85.63 | 82.54 | 83.93 | 141,128 | -0.01(-0.01%) |
Nov 02, 2015 | 82.22 | 84.84 | 80.54 | 83.94 | 114,754 | +1.42(+1.72%) |
Oct 30, 2015 | 80.96 | 85.26 | 80.95 | 82.52 | 140,256 | +1.55(+1.91%) |
Oct 29, 2015 | 77.21 | 81.77 | 75.16 | 80.98 | 133,549 | +3.28(+4.23%) |
Oct 28, 2015 | 74.02 | 79.54 | 73.54 | 77.69 | 197,874 | +4.30(+5.85%) |
Oct 27, 2015 | 73.19 | 74.15 | 72.29 | 73.40 | 72,286 | -0.17(-0.22%) |
Oct 26, 2015 | 74.61 | 74.80 | 73.43 | 73.56 | 51,477 | -1.02(-1.37%) |
Oct 23, 2015 | 74.98 | 75.04 | 73.25 | 74.58 | 30,472 | +0.17(+0.22%) |
Oct 22, 2015 | 72.97 | 74.90 | 72.87 | 74.42 | 43,196 | +1.55(+2.13%) |
Oct 21, 2015 | 72.87 | 73.77 | 72.09 | 72.86 | 70,910 | +0.14(+0.19%) |
Oct 20, 2015 | 72.16 | 72.95 | 71.43 | 72.73 | 27,777 | +0.46(+0.64%) |
Oct 19, 2015 | 71.54 | 72.61 | 71.24 | 72.27 | 44,147 | +0.28(+0.38%) |
Oct 16, 2015 | 72.50 | 72.50 | 70.86 | 71.99 | 57,490 | -0.24(-0.33%) |
Oct 15, 2015 | 71.89 | 72.28 | 70.38 | 72.23 | 73,538 | +0.32(+0.45%) |
Oct 14, 2015 | 73.57 | 73.63 | 71.76 | 71.91 | 45,144 | -1.59(-2.16%) |
Oct 13, 2015 | 75.14 | 75.83 | 73.50 | 73.50 | 39,336 | -2.24(-2.96%) |
Oct 12, 2015 | 75.09 | 76.23 | 74.77 | 75.74 | 37,202 | +0.86(+1.14%) |
Oct 09, 2015 | 76.34 | 76.34 | 74.81 | 74.89 | 45,835 | -1.36(-1.79%) |
Oct 08, 2015 | 73.83 | 76.71 | 73.83 | 76.25 | 56,348 | +2.57(+3.48%) |
Oct 07, 2015 | 72.34 | 73.89 | 72.06 | 73.68 | 76,205 | +2.06(+2.88%) |
Oct 06, 2015 | 72.01 | 72.97 | 71.44 | 71.62 | 55,797 | -0.46(-0.64%) |
Oct 05, 2015 | 70.82 | 72.51 | 70.82 | 72.08 | 66,228 | +1.82(+2.59%) |
Oct 02, 2015 | 67.55 | 70.84 | 67.09 | 70.26 | 117,263 | +2.06(+3.02%) |
Oct 01, 2015 | 69.60 | 69.72 | 67.16 | 68.20 | 65,517 | -1.10(-1.59%) |
Sep 30, 2015 | 71.05 | 71.28 | 68.66 | 69.30 | 100,102 | -1.12(-1.59%) |
Sep 29, 2015 | 69.44 | 70.77 | 69.07 | 70.43 | 65,605 | +1.29(+1.86%) |
Sep 28, 2015 | 68.54 | 70.40 | 67.64 | 69.14 | 67,105 | +0.12(+0.17%) |
Sep 25, 2015 | 68.36 | 70.09 | 67.60 | 69.02 | 85,169 | +1.14(+1.68%) |
Sep 24, 2015 | 66.51 | 68.09 | 65.66 | 67.88 | 64,312 | +1.02(+1.53%) |
Sep 23, 2015 | 68.61 | 68.72 | 66.76 | 66.86 | 66,707 | -1.66(-2.43%) |
Sep 22, 2015 | 68.57 | 68.87 | 68.06 | 68.52 | 61,803 | -1.15(-1.65%) |
Sep 21, 2015 | 70.62 | 70.62 | 69.33 | 69.67 | 45,349 | -0.43(-0.62%) |
Sep 18, 2015 | 71.25 | 71.25 | 69.87 | 70.10 | 78,262 | -1.94(-2.69%) |
Sep 17, 2015 | 72.73 | 73.57 | 71.71 | 72.05 | 77,936 | -0.63(-0.87%) |
Sep 16, 2015 | 70.86 | 73.12 | 70.86 | 72.68 | 52,633 | +1.98(+2.80%) |
Sep 15, 2015 | 69.86 | 71.05 | 69.72 | 70.70 | 105,167 | +0.82(+1.17%) |
Sep 14, 2015 | 71.29 | 71.42 | 69.62 | 69.88 | 59,276 | -1.43(-2.00%) |
Sep 11, 2015 | 71.16 | 71.96 | 70.34 | 71.31 | 91,505 | -0.42(-0.59%) |
Sep 10, 2015 | 71.18 | 72.01 | 71.10 | 71.73 | 29,997 | +0.17(+0.24%) |
Sep 09, 2015 | 73.21 | 73.21 | 71.51 | 71.56 | 41,238 | -1.19(-1.63%) |
Sep 08, 2015 | 72.56 | 73.30 | 72.03 | 72.74 | 26,991 | +1.13(+1.58%) |
Sep 04, 2015 | 71.33 | 71.61 | 71.61 | 71.61 | 29,246 | -0.25(-0.35%) |
Sep 03, 2015 | 71.62 | 72.63 | 71.27 | 71.86 | 97,427 | +0.02(+0.03%) |
Sep 02, 2015 | 70.96 | 71.93 | 70.03 | 71.84 | 63,863 | +1.38(+1.96%) |