Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 61.53 | 62.45 | 61.44 | 62.41 | 6,261,210 | +0.99(+1.61%) |
Jun 29, 2016 | 61.19 | 62.26 | 61.08 | 61.42 | 7,418,404 | +0.95(+1.57%) |
Jun 28, 2016 | 59.95 | 60.55 | 59.60 | 60.48 | 7,039,316 | +1.23(+2.08%) |
Jun 27, 2016 | 59.51 | 59.74 | 58.82 | 59.24 | 9,008,612 | -1.25(-2.07%) |
Jun 24, 2016 | 60.48 | 61.38 | 60.16 | 60.50 | 12,115,570 | -2.31(-3.68%) |
Jun 23, 2016 | 62.34 | 62.81 | 62.10 | 62.81 | 5,999,105 | +1.04(+1.69%) |
Jun 22, 2016 | 62.35 | 62.46 | 61.71 | 61.77 | 6,682,213 | -0.20(-0.32%) |
Jun 21, 2016 | 61.16 | 62.32 | 60.91 | 61.97 | 7,139,984 | +0.73(+1.20%) |
Jun 20, 2016 | 62.25 | 62.43 | 61.18 | 61.23 | 6,661,564 | +0.07(+0.12%) |
Jun 17, 2016 | 60.67 | 61.39 | 60.15 | 61.16 | 8,342,646 | +0.92(+1.52%) |
Jun 16, 2016 | 60.10 | 60.36 | 59.13 | 60.25 | 7,644,686 | -0.40(-0.66%) |
Jun 15, 2016 | 60.91 | 61.47 | 60.55 | 60.65 | 6,823,173 | -0.48(-0.79%) |
Jun 14, 2016 | 60.91 | 61.47 | 60.47 | 61.13 | 6,794,144 | -0.14(-0.23%) |
Jun 13, 2016 | 61.56 | 62.30 | 61.22 | 61.27 | 6,481,814 | -0.70(-1.13%) |
Jun 10, 2016 | 62.10 | 62.73 | 61.76 | 61.97 | 7,077,010 | -1.13(-1.79%) |
Jun 09, 2016 | 62.72 | 63.23 | 62.59 | 63.10 | 6,373,938 | -0.67(-1.05%) |
Jun 08, 2016 | 63.71 | 64.25 | 63.14 | 63.77 | 8,844,353 | +0.56(+0.89%) |
Jun 07, 2016 | 62.70 | 63.43 | 62.57 | 63.21 | 10,829,387 | +0.80(+1.28%) |
Jun 06, 2016 | 60.42 | 62.57 | 60.15 | 62.42 | 10,160,650 | +2.73(+4.57%) |
Jun 03, 2016 | 59.74 | 60.06 | 59.08 | 59.69 | 5,502,055 | +0.14(+0.24%) |
Jun 02, 2016 | 59.56 | 59.75 | 58.88 | 59.54 | 6,116,117 | -0.32(-0.54%) |
Jun 01, 2016 | 60.22 | 60.25 | 59.12 | 59.87 | 7,022,616 | -0.35(-0.58%) |
May 31, 2016 | 60.82 | 61.24 | 59.83 | 60.22 | 7,323,987 | -0.69(-1.13%) |
May 27, 2016 | 60.81 | 60.90 | 60.90 | 60.90 | 6,399,366 | -0.17(-0.27%) |
May 26, 2016 | 61.46 | 61.93 | 60.91 | 61.07 | 10,115,525 | -0.02(-0.04%) |
May 25, 2016 | 59.59 | 61.16 | 59.53 | 61.09 | 9,551,387 | +1.80(+3.03%) |
May 24, 2016 | 59.20 | 59.63 | 58.90 | 59.30 | 8,289,833 | +0.48(+0.81%) |
May 23, 2016 | 59.22 | 59.33 | 58.32 | 58.82 | 7,971,910 | +0.04(+0.07%) |
May 20, 2016 | 58.55 | 58.92 | 58.17 | 58.78 | 9,423,748 | +0.60(+1.02%) |
May 19, 2016 | 56.90 | 58.31 | 56.46 | 58.18 | 11,318,148 | +0.81(+1.41%) |
May 18, 2016 | 58.42 | 58.57 | 56.97 | 57.37 | 7,750,564 | -1.34(-2.28%) |
May 17, 2016 | 58.21 | 59.00 | 58.10 | 58.72 | 9,215,763 | +0.69(+1.19%) |
May 16, 2016 | 57.48 | 58.38 | 57.26 | 58.02 | 6,895,728 | +1.23(+2.17%) |
May 13, 2016 | 57.68 | 58.26 | 56.79 | 56.79 | 7,767,175 | -1.30(-2.24%) |
May 12, 2016 | 58.21 | 58.68 | 57.71 | 58.10 | 6,451,027 | +0.22(+0.38%) |
May 11, 2016 | 58.03 | 58.69 | 57.61 | 57.88 | 7,416,995 | -0.35(-0.61%) |
May 10, 2016 | 57.50 | 58.45 | 57.31 | 58.23 | 9,412,929 | +1.17(+2.05%) |
May 09, 2016 | 57.62 | 58.25 | 56.73 | 57.06 | 12,959,298 | -1.84(-3.13%) |
May 06, 2016 | 58.83 | 59.60 | 58.50 | 58.90 | 10,309,316 | -0.22(-0.37%) |
May 05, 2016 | 60.19 | 60.31 | 58.75 | 59.12 | 9,318,255 | -0.26(-0.44%) |
May 04, 2016 | 60.54 | 60.92 | 58.97 | 59.38 | 10,021,648 | -1.18(-1.94%) |
May 03, 2016 | 61.42 | 61.43 | 59.98 | 60.56 | 11,301,059 | -1.70(-2.73%) |
May 02, 2016 | 62.69 | 63.29 | 61.39 | 62.26 | 9,422,099 | -0.74(-1.17%) |
Apr 29, 2016 | 62.72 | 63.73 | 61.98 | 63.00 | 10,976,129 | +0.44(+0.70%) |
Apr 28, 2016 | 62.72 | 63.76 | 62.28 | 62.56 | 8,494,067 | -0.64(-1.02%) |
Apr 27, 2016 | 62.56 | 63.65 | 62.42 | 63.20 | 9,322,630 | +1.10(+1.77%) |
Apr 26, 2016 | 62.05 | 62.22 | 61.49 | 62.10 | 6,953,814 | +0.34(+0.55%) |
Apr 25, 2016 | 62.38 | 62.57 | 61.13 | 61.77 | 8,524,673 | -0.91(-1.45%) |
Apr 22, 2016 | 60.94 | 63.53 | 60.94 | 62.67 | 12,668,191 | -0.27(-0.42%) |
Apr 21, 2016 | 63.42 | 64.27 | 62.86 | 62.94 | 10,576,145 | -0.65(-1.02%) |
Apr 20, 2016 | 62.06 | 64.22 | 62.06 | 63.59 | 15,439,010 | +1.14(+1.83%) |
Apr 19, 2016 | 61.15 | 62.46 | 61.04 | 62.45 | 13,179,354 | +1.72(+2.83%) |
Apr 18, 2016 | 58.61 | 60.77 | 58.37 | 60.73 | 7,583,944 | +0.93(+1.56%) |
Apr 15, 2016 | 60.50 | 60.50 | 59.55 | 59.80 | 8,761,235 | -0.71(-1.17%) |
Apr 14, 2016 | 60.74 | 60.89 | 60.04 | 60.50 | 6,822,599 | -0.16(-0.27%) |
Apr 13, 2016 | 59.58 | 60.81 | 59.36 | 60.67 | 11,026,940 | +1.15(+1.94%) |
Apr 12, 2016 | 58.16 | 59.72 | 57.92 | 59.51 | 10,492,505 | +1.58(+2.73%) |
Apr 11, 2016 | 58.31 | 58.74 | 57.92 | 57.93 | 9,519,833 | +0.02(+0.04%) |
Apr 08, 2016 | 57.59 | 58.24 | 57.26 | 57.91 | 7,817,125 | +1.44(+2.56%) |
Apr 07, 2016 | 56.86 | 57.19 | 56.21 | 56.46 | 9,572,197 | -0.90(-1.57%) |
Apr 06, 2016 | 57.24 | 58.35 | 56.38 | 57.37 | 12,854,566 | +0.39(+0.69%) |
Apr 05, 2016 | 56.46 | 57.36 | 56.43 | 56.97 | 12,211,314 | +0.02(+0.03%) |
Apr 04, 2016 | 56.80 | 57.18 | 56.38 | 56.96 | 11,816,170 | +0.41(+0.72%) |
Apr 01, 2016 | 56.75 | 57.40 | 56.27 | 56.55 | 27,378,132 | -1.28(-2.21%) |
Mar 31, 2016 | 58.25 | 58.83 | 57.62 | 57.83 | 10,978,827 | -0.52(-0.89%) |
Mar 30, 2016 | 57.77 | 58.51 | 57.45 | 58.35 | 10,621,666 | +1.11(+1.93%) |
Mar 29, 2016 | 56.13 | 57.31 | 55.94 | 57.24 | 13,327,306 | +0.16(+0.27%) |
Mar 28, 2016 | 57.15 | 57.26 | 56.44 | 57.08 | 10,213,711 | +0.17(+0.30%) |
Mar 24, 2016 | 56.39 | 56.91 | 56.91 | 56.91 | 10,438,697 | -0.30(-0.52%) |
Mar 23, 2016 | 57.27 | 57.65 | 56.95 | 57.21 | 7,554,074 | -0.51(-0.88%) |
Mar 22, 2016 | 58.06 | 58.99 | 57.66 | 57.72 | 7,945,965 | -1.00(-1.71%) |
Mar 21, 2016 | 56.75 | 58.84 | 56.60 | 58.72 | 9,575,324 | +1.07(+1.86%) |
Mar 18, 2016 | 58.82 | 58.82 | 57.45 | 57.65 | 12,178,045 | -0.80(-1.37%) |
Mar 17, 2016 | 58.11 | 58.81 | 57.66 | 58.45 | 9,015,075 | +0.93(+1.62%) |
Mar 16, 2016 | 57.77 | 57.90 | 56.58 | 57.52 | 9,146,956 | +0.09(+0.16%) |
Mar 15, 2016 | 56.83 | 57.42 | 56.41 | 57.42 | 8,679,000 | -0.16(-0.29%) |
Mar 14, 2016 | 58.00 | 58.32 | 57.25 | 57.59 | 7,587,501 | -1.22(-2.08%) |
Mar 11, 2016 | 57.95 | 58.92 | 57.48 | 58.81 | 10,271,987 | +1.43(+2.49%) |
Mar 10, 2016 | 57.08 | 57.52 | 56.55 | 57.38 | 9,001,646 | +0.34(+0.59%) |
Mar 09, 2016 | 57.83 | 57.97 | 56.93 | 57.04 | 8,884,565 | +0.04(+0.07%) |
Mar 08, 2016 | 59.01 | 59.37 | 56.99 | 57.01 | 11,129,038 | -2.71(-4.54%) |
Mar 07, 2016 | 58.27 | 59.72 | 57.44 | 59.72 | 12,260,813 | +1.04(+1.78%) |
Mar 04, 2016 | 58.90 | 59.60 | 57.88 | 58.68 | 14,558,808 | -0.02(-0.03%) |
Mar 03, 2016 | 58.06 | 58.78 | 57.85 | 58.69 | 9,962,071 | +0.34(+0.59%) |
Mar 02, 2016 | 57.61 | 58.37 | 56.82 | 58.35 | 10,947,353 | +0.31(+0.54%) |
Mar 01, 2016 | 56.82 | 58.07 | 56.68 | 58.03 | 10,611,831 | +1.80(+3.19%) |
Feb 29, 2016 | 56.73 | 57.55 | 56.21 | 56.24 | 9,825,781 | -0.59(-1.03%) |
Feb 26, 2016 | 57.33 | 57.72 | 56.61 | 56.83 | 7,652,742 | +0.09(+0.17%) |
Feb 25, 2016 | 56.40 | 56.73 | 55.40 | 56.73 | 8,107,809 | +0.11(+0.19%) |
Feb 24, 2016 | 55.59 | 56.71 | 55.20 | 56.62 | 10,019,149 | +0.10(+0.18%) |
Feb 23, 2016 | 57.93 | 58.63 | 56.35 | 56.52 | 10,444,279 | -1.80(-3.08%) |
Feb 22, 2016 | 57.88 | 58.52 | 57.70 | 58.32 | 9,755,939 | +1.18(+2.06%) |
Feb 19, 2016 | 56.43 | 57.15 | 56.30 | 57.14 | 10,634,896 | +0.15(+0.26%) |
Feb 18, 2016 | 57.81 | 57.81 | 56.71 | 56.99 | 10,359,091 | -0.20(-0.34%) |
Feb 17, 2016 | 56.89 | 57.78 | 56.59 | 57.19 | 12,921,206 | +0.93(+1.64%) |
Feb 16, 2016 | 55.95 | 56.64 | 55.19 | 56.26 | 12,206,980 | +1.13(+2.05%) |
Feb 12, 2016 | 54.01 | 55.13 | 55.13 | 55.13 | 13,717,656 | +1.55(+2.90%) |
Feb 11, 2016 | 51.61 | 54.06 | 51.45 | 53.58 | 15,571,914 | +0.86(+1.62%) |
Feb 10, 2016 | 52.75 | 53.67 | 52.46 | 52.72 | 10,691,647 | -0.05(-0.10%) |
Feb 09, 2016 | 53.64 | 54.26 | 52.15 | 52.78 | 14,307,618 | -1.54(-2.84%) |
Feb 08, 2016 | 52.96 | 54.69 | 52.42 | 54.32 | 16,118,559 | +0.76(+1.41%) |
Feb 05, 2016 | 54.29 | 54.54 | 53.00 | 53.56 | 21,158,700 | -1.35(-2.45%) |
Feb 04, 2016 | 55.68 | 56.72 | 54.73 | 54.91 | 13,993,275 | -0.23(-0.41%) |
Feb 03, 2016 | 54.51 | 55.16 | 52.65 | 55.14 | 16,490,854 | +1.55(+2.89%) |
Feb 02, 2016 | 53.96 | 54.47 | 53.22 | 53.59 | 17,471,978 | -2.04(-3.67%) |
Feb 01, 2016 | 55.36 | 55.79 | 54.52 | 55.63 | 15,475,858 | -0.63(-1.12%) |
Jan 29, 2016 | 54.47 | 56.44 | 54.16 | 56.26 | 23,451,558 | +2.15(+3.97%) |
Jan 28, 2016 | 53.11 | 54.18 | 52.34 | 54.11 | 21,122,108 | +3.08(+6.04%) |
Jan 27, 2016 | 50.86 | 52.26 | 50.27 | 51.03 | 16,223,726 | +0.17(+0.34%) |
Jan 26, 2016 | 50.12 | 51.20 | 49.37 | 50.85 | 17,765,350 | +1.58(+3.21%) |
Jan 25, 2016 | 49.74 | 51.48 | 49.22 | 49.27 | 17,810,832 | -1.48(-2.91%) |
Jan 22, 2016 | 50.22 | 51.57 | 49.02 | 50.75 | 24,906,334 | +2.92(+6.10%) |
Jan 21, 2016 | 47.65 | 49.41 | 46.99 | 47.83 | 16,647,391 | +0.30(+0.64%) |
Jan 20, 2016 | 47.80 | 48.47 | 46.39 | 47.53 | 20,650,316 | -1.37(-2.80%) |
Jan 19, 2016 | 49.17 | 50.05 | 48.30 | 48.90 | 14,726,585 | -0.15(-0.30%) |
Jan 15, 2016 | 48.31 | 49.05 | 49.05 | 49.05 | 18,887,246 | -1.30(-2.58%) |
Jan 14, 2016 | 50.10 | 50.87 | 48.07 | 50.35 | 17,746,918 | +0.57(+1.14%) |
Jan 13, 2016 | 51.06 | 51.65 | 49.44 | 49.78 | 16,352,840 | -0.61(-1.22%) |
Jan 12, 2016 | 51.34 | 51.46 | 49.19 | 50.40 | 13,088,420 | -0.07(-0.14%) |
Jan 11, 2016 | 50.75 | 50.96 | 49.66 | 50.47 | 11,166,984 | -0.19(-0.38%) |
Jan 08, 2016 | 51.66 | 52.00 | 50.51 | 50.66 | 12,407,011 | -0.86(-1.68%) |
Jan 07, 2016 | 51.56 | 52.75 | 51.22 | 51.52 | 15,467,650 | -1.18(-2.23%) |
Jan 06, 2016 | 52.87 | 54.02 | 52.52 | 52.70 | 15,316,656 | -1.40(-2.59%) |
Jan 05, 2016 | 53.98 | 54.37 | 53.00 | 54.10 | 8,714,124 | +0.25(+0.46%) |
Jan 04, 2016 | 54.06 | 54.51 | 52.90 | 53.85 | 11,765,918 | -0.44(-0.82%) |
Dec 31, 2015 | 54.00 | 54.30 | 54.30 | 54.30 | 6,771,495 | +0.09(+0.16%) |
Dec 30, 2015 | 54.03 | 54.90 | 54.01 | 54.21 | 7,379,817 | -0.68(-1.23%) |
Dec 29, 2015 | 55.80 | 55.93 | 54.41 | 54.89 | 8,973,910 | +0.07(+0.13%) |
Dec 28, 2015 | 54.12 | 54.84 | 53.73 | 54.82 | 8,500,214 | -0.09(-0.16%) |
Dec 24, 2015 | 55.19 | 54.90 | 54.90 | 54.90 | 3,813,856 | -0.37(-0.68%) |
Dec 23, 2015 | 54.96 | 55.30 | 54.47 | 55.28 | 9,965,923 | +1.18(+2.19%) |
Dec 22, 2015 | 53.26 | 54.31 | 53.07 | 54.09 | 10,214,126 | +1.20(+2.27%) |
Dec 21, 2015 | 52.50 | 53.20 | 52.27 | 52.89 | 10,097,240 | +0.47(+0.91%) |
Dec 18, 2015 | 53.74 | 53.84 | 52.41 | 52.42 | 19,465,778 | -1.45(-2.69%) |
Dec 17, 2015 | 55.35 | 55.63 | 53.82 | 53.87 | 10,633,657 | -1.57(-2.84%) |
Dec 16, 2015 | 55.66 | 56.28 | 55.09 | 55.44 | 10,102,724 | -0.48(-0.86%) |
Dec 15, 2015 | 55.27 | 56.15 | 54.93 | 55.92 | 13,503,167 | +1.42(+2.60%) |
Dec 14, 2015 | 54.01 | 54.90 | 53.80 | 54.51 | 14,541,600 | +0.16(+0.29%) |
Dec 11, 2015 | 55.64 | 55.08 | 54.27 | 54.35 | 12,122,037 | -1.29(-2.32%) |
Dec 10, 2015 | 55.88 | 57.00 | 55.58 | 55.64 | 9,247,650 | -0.50(-0.89%) |
Dec 09, 2015 | 56.12 | 57.58 | 55.60 | 56.14 | 11,960,332 | +0.48(+0.87%) |
Dec 08, 2015 | 55.44 | 56.82 | 54.33 | 55.66 | 10,668,911 | -1.01(-1.79%) |
Dec 07, 2015 | 56.55 | 57.04 | 56.10 | 56.67 | 13,569,510 | -1.49(-2.56%) |
Dec 04, 2015 | 57.47 | 58.43 | 56.95 | 58.16 | 11,054,792 | -0.08(-0.13%) |
Dec 03, 2015 | 59.52 | 59.64 | 57.71 | 58.23 | 10,653,226 | -0.78(-1.32%) |
Dec 02, 2015 | 60.24 | 60.87 | 58.86 | 59.01 | 12,325,284 | -1.84(-3.02%) |
Dec 01, 2015 | 59.79 | 60.89 | 59.55 | 60.85 | 10,498,638 | +0.79(+1.32%) |
Nov 30, 2015 | 60.01 | 60.62 | 59.80 | 60.06 | 10,245,563 | +0.25(+0.42%) |
Nov 27, 2015 | 59.39 | 59.94 | 59.12 | 59.81 | 4,069,528 | -0.15(-0.26%) |
Nov 25, 2015 | 59.88 | 59.96 | 59.96 | 59.96 | 5,243,654 | -0.50(-0.83%) |
Nov 24, 2015 | 59.95 | 61.08 | 59.59 | 60.46 | 8,999,721 | +0.74(+1.24%) |
Nov 23, 2015 | 59.31 | 59.88 | 59.02 | 59.72 | 7,576,364 | +0.05(+0.09%) |
Nov 20, 2015 | 60.26 | 60.43 | 58.96 | 59.67 | 10,965,393 | -0.60(-0.99%) |
Nov 19, 2015 | 60.12 | 60.87 | 60.04 | 60.26 | 8,630,240 | -0.49(-0.80%) |
Nov 18, 2015 | 59.55 | 60.85 | 59.37 | 60.75 | 8,992,896 | +1.40(+2.36%) |
Nov 17, 2015 | 60.36 | 60.59 | 59.29 | 59.35 | 7,212,523 | -1.23(-2.03%) |
Nov 16, 2015 | 58.99 | 60.71 | 58.60 | 60.58 | 8,575,879 | +1.69(+2.88%) |
Nov 13, 2015 | 58.97 | 59.58 | 58.55 | 58.89 | 9,453,668 | -0.36(-0.60%) |
Nov 12, 2015 | 59.05 | 60.16 | 58.71 | 59.24 | 10,524,358 | -0.80(-1.33%) |
Nov 11, 2015 | 60.70 | 60.78 | 59.37 | 60.04 | 7,206,273 | -0.88(-1.45%) |
Nov 10, 2015 | 59.86 | 61.00 | 59.77 | 60.92 | 7,693,235 | +0.67(+1.10%) |
Nov 09, 2015 | 60.96 | 61.32 | 59.81 | 60.26 | 7,576,549 | -0.89(-1.45%) |
Nov 06, 2015 | 60.36 | 61.15 | 59.55 | 61.14 | 9,625,566 | +0.20(+0.33%) |
Nov 05, 2015 | 61.67 | 62.43 | 60.80 | 60.94 | 8,702,712 | -1.17(-1.88%) |
Nov 04, 2015 | 62.99 | 63.19 | 61.72 | 62.11 | 11,362,865 | -0.94(-1.48%) |
Nov 03, 2015 | 61.77 | 63.75 | 61.63 | 63.05 | 13,261,600 | +1.62(+2.63%) |
Nov 02, 2015 | 60.05 | 61.66 | 59.90 | 61.43 | 10,963,488 | +0.98(+1.62%) |
Oct 30, 2015 | 60.82 | 61.01 | 59.29 | 60.45 | 12,250,980 | -0.41(-0.67%) |
Oct 29, 2015 | 60.89 | 61.83 | 60.61 | 60.86 | 8,550,384 | -0.34(-0.56%) |
Oct 28, 2015 | 60.21 | 61.65 | 59.71 | 61.20 | 14,602,144 | +1.69(+2.83%) |
Oct 27, 2015 | 58.36 | 59.88 | 58.28 | 59.51 | 12,013,630 | -0.15(-0.26%) |
Oct 26, 2015 | 60.37 | 60.44 | 59.53 | 59.67 | 10,198,134 | -0.93(-1.53%) |
Oct 23, 2015 | 60.20 | 61.28 | 59.86 | 60.60 | 11,465,560 | +0.07(+0.11%) |
Oct 22, 2015 | 59.06 | 60.73 | 58.96 | 60.53 | 11,754,870 | +2.03(+3.48%) |
Oct 21, 2015 | 58.24 | 59.54 | 58.09 | 58.49 | 10,273,785 | +0.06(+0.11%) |
Oct 20, 2015 | 57.15 | 58.85 | 57.12 | 58.43 | 11,509,327 | +1.09(+1.90%) |
Oct 19, 2015 | 56.73 | 58.33 | 56.62 | 57.34 | 9,806,507 | -0.29(-0.50%) |
Oct 16, 2015 | 58.58 | 58.62 | 56.06 | 57.63 | 23,052,634 | -1.28(-2.17%) |
Oct 15, 2015 | 58.28 | 58.99 | 57.14 | 58.90 | 14,263,578 | +0.89(+1.53%) |
Oct 14, 2015 | 57.70 | 58.27 | 57.05 | 58.01 | 9,293,794 | +0.29(+0.50%) |
Oct 13, 2015 | 57.38 | 58.84 | 57.23 | 57.73 | 8,619,467 | -0.23(-0.40%) |
Oct 12, 2015 | 59.28 | 59.28 | 57.44 | 57.96 | 9,795,437 | -1.10(-1.86%) |
Oct 09, 2015 | 59.67 | 59.84 | 58.67 | 59.06 | 8,847,408 | -0.22(-0.37%) |
Oct 08, 2015 | 58.22 | 59.49 | 57.55 | 59.27 | 10,921,463 | +1.00(+1.71%) |
Oct 07, 2015 | 58.34 | 59.47 | 57.66 | 58.28 | 16,378,554 | +1.09(+1.91%) |
Oct 06, 2015 | 55.92 | 57.55 | 55.59 | 57.18 | 15,092,571 | +1.43(+2.57%) |
Oct 05, 2015 | 55.10 | 56.25 | 54.95 | 55.75 | 11,379,008 | +1.37(+2.52%) |
Oct 02, 2015 | 51.76 | 54.49 | 51.48 | 54.38 | 16,471,387 | +2.06(+3.95%) |
Oct 01, 2015 | 54.22 | 54.90 | 52.13 | 52.32 | 15,587,160 | -1.02(-1.91%) |
Sep 30, 2015 | 53.58 | 53.98 | 52.40 | 53.34 | 15,238,771 | -0.10(-0.19%) |
Sep 29, 2015 | 53.84 | 54.05 | 52.61 | 53.44 | 14,825,685 | -0.21(-0.39%) |
Sep 28, 2015 | 55.41 | 55.47 | 53.61 | 53.65 | 11,881,617 | -2.73(-4.84%) |
Sep 25, 2015 | 56.65 | 56.70 | 55.86 | 56.38 | 7,312,781 | +0.16(+0.29%) |
Sep 24, 2015 | 55.21 | 56.78 | 55.00 | 56.22 | 9,898,300 | +0.58(+1.04%) |
Sep 23, 2015 | 56.62 | 56.75 | 55.61 | 55.64 | 7,404,616 | -0.49(-0.87%) |
Sep 22, 2015 | 55.31 | 56.55 | 55.30 | 56.12 | 7,622,098 | -0.23(-0.41%) |
Sep 21, 2015 | 56.66 | 56.83 | 55.90 | 56.36 | 7,675,167 | +0.26(+0.46%) |
Sep 18, 2015 | 57.22 | 57.31 | 55.84 | 56.10 | 16,351,984 | -2.13(-3.67%) |
Sep 17, 2015 | 58.90 | 59.41 | 58.07 | 58.24 | 10,989,582 | -0.67(-1.13%) |
Sep 16, 2015 | 57.40 | 59.16 | 57.22 | 58.90 | 9,936,403 | +1.99(+3.49%) |
Sep 15, 2015 | 56.67 | 57.09 | 56.23 | 56.91 | 10,872,646 | +0.58(+1.03%) |
Sep 14, 2015 | 56.77 | 56.77 | 55.95 | 56.33 | 7,754,875 | -0.67(-1.17%) |
Sep 11, 2015 | 56.82 | 57.01 | 55.89 | 57.00 | 10,809,217 | -0.29(-0.50%) |
Sep 10, 2015 | 57.66 | 57.88 | 56.37 | 57.29 | 10,680,505 | -0.26(-0.44%) |
Sep 09, 2015 | 58.51 | 59.74 | 57.42 | 57.54 | 14,128,221 | -0.88(-1.51%) |
Sep 08, 2015 | 58.24 | 58.67 | 57.80 | 58.42 | 9,296,027 | +0.42(+0.72%) |
Sep 04, 2015 | 58.10 | 58.00 | 58.00 | 58.00 | 11,730,275 | -0.97(-1.65%) |
Sep 03, 2015 | 58.90 | 59.95 | 58.02 | 58.98 | 14,339,474 | +0.66(+1.13%) |
Sep 02, 2015 | 59.29 | 59.47 | 57.12 | 58.32 | 16,798,860 | -0.01(-0.01%) |
Sep 01, 2015 | 58.24 | 59.22 | 57.88 | 58.33 | 19,356,322 | -1.51(-2.52%) |
Aug 31, 2015 | 58.10 | 60.10 | 57.70 | 59.84 | 21,991,958 | +1.40(+2.40%) |
Aug 28, 2015 | 56.93 | 59.05 | 56.30 | 58.44 | 20,438,304 | +1.70(+2.99%) |
Aug 27, 2015 | 55.55 | 56.85 | 54.47 | 56.74 | 37,253,320 | +2.89(+5.36%) |
Aug 26, 2015 | 55.72 | 55.27 | 52.25 | 53.85 | 75,492,600 | -1.87(-3.35%) |
Aug 25, 2015 | 58.85 | 58.86 | 55.70 | 55.72 | 15,728,507 | -1.04(-1.83%) |
Aug 24, 2015 | 56.79 | 58.62 | 56.10 | 56.75 | 22,582,908 | -2.79(-4.68%) |
Aug 21, 2015 | 60.54 | 61.39 | 59.54 | 59.54 | 14,487,049 | -1.49(-2.44%) |
Aug 20, 2015 | 61.83 | 62.87 | 61.04 | 61.03 | 11,042,113 | -0.95(-1.52%) |
Aug 19, 2015 | 63.29 | 63.72 | 61.77 | 61.98 | 12,247,407 | -1.91(-2.98%) |
Aug 18, 2015 | 64.19 | 64.37 | 63.48 | 63.88 | 6,646,235 | -0.27(-0.42%) |
Aug 17, 2015 | 63.82 | 64.42 | 63.82 | 64.15 | 6,306,465 | -0.28(-0.43%) |
Aug 14, 2015 | 64.55 | 65.40 | 64.17 | 64.43 | 5,468,474 | -0.18(-0.27%) |
Aug 13, 2015 | 64.84 | 65.07 | 64.11 | 64.61 | 7,690,248 | -0.57(-0.87%) |
Aug 12, 2015 | 64.53 | 65.34 | 63.67 | 65.18 | 8,779,776 | +0.36(+0.56%) |
Aug 11, 2015 | 63.75 | 64.88 | 63.43 | 64.81 | 7,924,474 | -0.06(-0.09%) |
Aug 10, 2015 | 63.15 | 64.91 | 63.12 | 64.88 | 8,820,121 | +1.68(+2.66%) |
Aug 07, 2015 | 63.94 | 64.42 | 62.96 | 63.19 | 8,168,496 | -1.03(-1.60%) |
Aug 06, 2015 | 63.10 | 64.68 | 62.81 | 64.22 | 10,758,177 | +0.84(+1.32%) |
Aug 05, 2015 | 63.72 | 64.50 | 63.10 | 63.39 | 7,565,351 | +0.18(+0.28%) |
Aug 04, 2015 | 63.26 | 63.77 | 62.90 | 63.21 | 6,125,681 | +0.15(+0.23%) |
Aug 03, 2015 | 63.03 | 63.88 | 62.74 | 63.06 | 8,862,125 | -0.57(-0.89%) |
Jul 31, 2015 | 63.85 | 64.16 | 63.49 | 63.63 | 7,247,915 | -0.54(-0.84%) |
Jul 30, 2015 | 64.58 | 64.86 | 63.83 | 64.17 | 6,056,690 | -0.28(-0.44%) |
Jul 29, 2015 | 63.00 | 64.75 | 62.94 | 64.45 | 11,050,074 | +1.07(+1.68%) |
Jul 28, 2015 | 63.42 | 63.81 | 62.35 | 63.39 | 10,842,578 | +0.57(+0.91%) |
Jul 27, 2015 | 63.00 | 63.39 | 62.43 | 62.82 | 9,353,111 | -0.88(-1.38%) |
Jul 24, 2015 | 65.88 | 65.92 | 63.51 | 63.69 | 11,383,208 | -2.40(-3.63%) |
Jul 23, 2015 | 65.48 | 66.54 | 65.24 | 66.09 | 8,355,087 | +0.58(+0.89%) |
Jul 22, 2015 | 64.52 | 65.96 | 64.19 | 65.51 | 13,782,217 | +0.74(+1.14%) |
Jul 21, 2015 | 64.06 | 65.53 | 63.86 | 64.77 | 10,162,873 | +0.60(+0.93%) |
Jul 20, 2015 | 64.72 | 64.95 | 64.11 | 64.17 | 9,255,194 | -0.15(-0.23%) |
Jul 17, 2015 | 64.70 | 65.27 | 63.90 | 64.31 | 11,841,391 | -0.14(-0.21%) |
Jul 16, 2015 | 64.98 | 65.12 | 64.28 | 64.45 | 8,617,775 | +0.20(+0.31%) |
Jul 15, 2015 | 65.12 | 65.29 | 64.17 | 64.25 | 11,444,494 | -1.28(-1.95%) |
Jul 14, 2015 | 64.85 | 66.16 | 64.68 | 65.53 | 8,006,685 | +0.77(+1.19%) |
Jul 13, 2015 | 64.55 | 64.91 | 64.13 | 64.76 | 7,306,525 | +0.25(+0.39%) |
Jul 10, 2015 | 64.75 | 64.96 | 63.95 | 64.51 | 8,475,986 | +0.31(+0.49%) |
Jul 09, 2015 | 64.75 | 64.80 | 64.02 | 64.19 | 9,645,230 | +0.48(+0.76%) |
Jul 08, 2015 | 64.49 | 64.89 | 63.45 | 63.71 | 8,781,654 | -0.98(-1.52%) |
Jul 07, 2015 | 64.25 | 65.03 | 63.17 | 64.69 | 12,289,773 | +0.55(+0.85%) |
Jul 06, 2015 | 63.67 | 64.71 | 63.31 | 64.15 | 9,908,382 | -0.40(-0.62%) |
Jul 02, 2015 | 65.00 | 64.55 | 64.55 | 64.55 | 9,901,239 | -0.22(-0.34%) |