Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 54.63 | 54.96 | 52.49 | 53.28 | 470,186 | -1.09(-2.01%) |
Aug 30, 2016 | 55.07 | 55.71 | 53.36 | 54.38 | 544,922 | -0.61(-1.12%) |
Aug 29, 2016 | 54.52 | 55.36 | 54.06 | 54.99 | 248,750 | +0.85(+1.58%) |
Aug 26, 2016 | 54.47 | 55.30 | 53.73 | 54.14 | 129,403 | -0.54(-0.98%) |
Aug 25, 2016 | 53.84 | 54.70 | 53.62 | 54.67 | 105,654 | +0.53(+0.98%) |
Aug 24, 2016 | 54.07 | 54.44 | 53.19 | 54.15 | 124,956 | -0.16(-0.30%) |
Aug 23, 2016 | 54.15 | 54.57 | 54.15 | 54.31 | 152,659 | +0.26(+0.47%) |
Aug 22, 2016 | 54.17 | 54.23 | 53.56 | 54.05 | 55,870 | -0.15(-0.28%) |
Aug 19, 2016 | 53.56 | 54.38 | 52.80 | 54.20 | 99,025 | +0.64(+1.20%) |
Aug 18, 2016 | 52.25 | 54.59 | 52.25 | 53.56 | 211,827 | +1.37(+2.63%) |
Aug 17, 2016 | 52.22 | 52.32 | 51.71 | 52.19 | 138,331 | -0.25(-0.47%) |
Aug 16, 2016 | 51.89 | 53.19 | 51.89 | 52.44 | 151,270 | +0.38(+0.74%) |
Aug 15, 2016 | 50.31 | 52.07 | 50.31 | 52.05 | 103,092 | +1.75(+3.48%) |
Aug 12, 2016 | 50.04 | 50.91 | 49.77 | 50.30 | 75,672 | +0.36(+0.72%) |
Aug 11, 2016 | 48.02 | 50.36 | 48.02 | 49.94 | 232,280 | +2.18(+4.56%) |
Aug 10, 2016 | 48.07 | 49.08 | 47.59 | 47.77 | 109,548 | -0.12(-0.25%) |
Aug 09, 2016 | 48.19 | 48.37 | 47.64 | 47.89 | 83,559 | -0.53(-1.09%) |
Aug 08, 2016 | 49.36 | 50.02 | 48.23 | 48.42 | 94,833 | -0.87(-1.77%) |
Aug 05, 2016 | 48.10 | 49.62 | 47.82 | 49.29 | 125,513 | +1.56(+3.27%) |
Aug 04, 2016 | 47.83 | 48.40 | 47.53 | 47.72 | 110,763 | -0.05(-0.11%) |
Aug 03, 2016 | 47.72 | 48.67 | 47.08 | 47.78 | 149,520 | -0.27(-0.57%) |
Aug 02, 2016 | 48.96 | 49.03 | 47.78 | 48.05 | 209,807 | -1.05(-2.14%) |
Aug 01, 2016 | 48.82 | 49.72 | 47.93 | 49.10 | 145,539 | +0.28(+0.58%) |
Jul 29, 2016 | 48.67 | 48.89 | 48.21 | 48.82 | 188,672 | +0.20(+0.40%) |
Jul 28, 2016 | 48.56 | 49.14 | 48.17 | 48.62 | 300,744 | -0.16(-0.33%) |
Jul 27, 2016 | 49.41 | 49.55 | 48.48 | 48.78 | 146,497 | -0.50(-1.02%) |
Jul 26, 2016 | 49.06 | 49.66 | 48.88 | 49.29 | 281,704 | +0.16(+0.33%) |
Jul 25, 2016 | 49.10 | 49.46 | 48.61 | 49.13 | 152,816 | -0.10(-0.21%) |
Jul 22, 2016 | 49.77 | 49.77 | 48.49 | 49.23 | 115,282 | -0.60(-1.20%) |
Jul 21, 2016 | 50.99 | 51.17 | 49.62 | 49.83 | 85,005 | -1.05(-2.06%) |
Jul 20, 2016 | 51.32 | 51.56 | 50.84 | 50.88 | 131,967 | -0.44(-0.87%) |
Jul 19, 2016 | 51.64 | 51.64 | 50.42 | 51.32 | 154,532 | -0.32(-0.63%) |
Jul 18, 2016 | 51.34 | 52.04 | 50.85 | 51.64 | 110,228 | +0.24(+0.47%) |
Jul 15, 2016 | 51.64 | 51.64 | 50.68 | 51.40 | 101,223 | +0.08(+0.15%) |
Jul 14, 2016 | 51.23 | 51.72 | 50.45 | 51.33 | 138,329 | +0.44(+0.87%) |
Jul 13, 2016 | 51.49 | 51.49 | 50.45 | 50.88 | 107,152 | -0.22(-0.43%) |
Jul 12, 2016 | 50.22 | 51.49 | 50.15 | 51.11 | 109,375 | +1.02(+2.04%) |
Jul 11, 2016 | 49.24 | 50.15 | 49.06 | 50.09 | 182,254 | +1.19(+2.43%) |
Jul 08, 2016 | 49.38 | 50.39 | 48.79 | 48.90 | 406,557 | +0.04(+0.09%) |
Jul 07, 2016 | 48.15 | 48.94 | 47.97 | 48.85 | 148,685 | +0.59(+1.21%) |
Jul 06, 2016 | 47.20 | 48.46 | 46.99 | 48.27 | 120,699 | +0.97(+2.05%) |
Jul 05, 2016 | 48.17 | 48.22 | 46.91 | 47.30 | 102,496 | -1.21(-2.49%) |
Jul 01, 2016 | 48.20 | 48.51 | 48.51 | 48.51 | 122,364 | +0.38(+0.79%) |
Jun 30, 2016 | 47.42 | 48.16 | 46.82 | 48.12 | 139,897 | +0.98(+2.07%) |
Jun 29, 2016 | 46.73 | 47.60 | 46.42 | 47.15 | 203,320 | +1.12(+2.44%) |
Jun 28, 2016 | 45.64 | 46.92 | 45.50 | 46.02 | 247,365 | +0.41(+0.89%) |
Jun 27, 2016 | 47.27 | 47.27 | 44.65 | 45.62 | 330,673 | -1.93(-4.06%) |
Jun 24, 2016 | 48.20 | 48.98 | 47.49 | 47.54 | 293,516 | -2.63(-5.23%) |
Jun 23, 2016 | 49.88 | 50.19 | 49.33 | 50.17 | 141,728 | +0.85(+1.72%) |
Jun 22, 2016 | 49.73 | 49.73 | 49.17 | 49.32 | 187,872 | -0.11(-0.22%) |
Jun 21, 2016 | 50.25 | 50.54 | 49.11 | 49.43 | 115,005 | -0.71(-1.41%) |
Jun 20, 2016 | 50.71 | 51.33 | 50.13 | 50.14 | 177,298 | +0.14(+0.29%) |
Jun 17, 2016 | 49.48 | 50.42 | 48.94 | 49.99 | 229,013 | +0.46(+0.93%) |
Jun 16, 2016 | 49.70 | 50.26 | 49.30 | 49.53 | 195,027 | -0.37(-0.75%) |
Jun 15, 2016 | 48.63 | 50.39 | 48.62 | 49.91 | 425,828 | +1.32(+2.71%) |
Jun 14, 2016 | 49.15 | 49.61 | 48.33 | 48.59 | 267,211 | -0.80(-1.62%) |
Jun 13, 2016 | 50.23 | 50.57 | 49.14 | 49.39 | 298,230 | -1.10(-2.19%) |
Jun 10, 2016 | 51.84 | 51.88 | 50.08 | 50.49 | 398,935 | -2.00(-3.81%) |
Jun 09, 2016 | 54.54 | 54.63 | 52.02 | 52.49 | 502,955 | -2.33(-4.25%) |
Jun 08, 2016 | 51.01 | 55.37 | 49.84 | 54.82 | 1,051,036 | -0.54(-0.97%) |
Jun 07, 2016 | 55.39 | 55.60 | 54.78 | 55.36 | 208,919 | -0.26(-0.47%) |
Jun 06, 2016 | 54.48 | 56.15 | 54.16 | 55.62 | 173,858 | +1.11(+2.04%) |
Jun 03, 2016 | 54.95 | 54.95 | 54.12 | 54.51 | 209,709 | -0.37(-0.67%) |
Jun 02, 2016 | 54.64 | 55.45 | 54.40 | 54.87 | 164,092 | +0.19(+0.34%) |
Jun 01, 2016 | 53.49 | 55.34 | 53.49 | 54.68 | 241,393 | +0.82(+1.53%) |
May 31, 2016 | 54.75 | 55.05 | 53.74 | 53.86 | 108,501 | -0.58(-1.06%) |
May 27, 2016 | 53.04 | 54.44 | 54.44 | 54.44 | 103,538 | +1.26(+2.37%) |
May 26, 2016 | 53.41 | 53.72 | 52.92 | 53.18 | 82,342 | -0.04(-0.08%) |
May 25, 2016 | 53.26 | 53.67 | 52.72 | 53.22 | 138,815 | -0.16(-0.30%) |
May 24, 2016 | 51.61 | 53.50 | 51.52 | 53.38 | 212,961 | +1.92(+3.73%) |
May 23, 2016 | 51.85 | 52.70 | 51.39 | 51.46 | 147,839 | -0.34(-0.66%) |
May 20, 2016 | 51.74 | 52.11 | 51.49 | 51.80 | 217,084 | +0.11(+0.21%) |
May 19, 2016 | 50.31 | 51.73 | 50.03 | 51.69 | 214,937 | +1.30(+2.58%) |
May 18, 2016 | 50.42 | 50.78 | 49.64 | 50.39 | 149,536 | -0.39(-0.77%) |
May 17, 2016 | 50.80 | 51.30 | 50.21 | 50.78 | 296,958 | -0.08(-0.15%) |
May 16, 2016 | 50.56 | 51.35 | 50.33 | 50.86 | 160,614 | -0.18(-0.35%) |
May 13, 2016 | 51.61 | 52.40 | 51.01 | 51.04 | 148,617 | -0.65(-1.27%) |
May 12, 2016 | 51.18 | 51.83 | 50.56 | 51.69 | 355,937 | +0.77(+1.52%) |
May 11, 2016 | 52.48 | 52.48 | 48.87 | 50.92 | 214,100 | -2.06(-3.88%) |
May 10, 2016 | 52.90 | 53.36 | 52.53 | 52.98 | 172,073 | +0.14(+0.27%) |
May 09, 2016 | 51.78 | 53.32 | 51.37 | 52.83 | 188,882 | +1.06(+2.05%) |
May 06, 2016 | 53.09 | 53.46 | 51.27 | 51.77 | 242,201 | -1.56(-2.93%) |
May 05, 2016 | 54.40 | 54.40 | 53.32 | 53.33 | 126,469 | -1.19(-2.18%) |
May 04, 2016 | 55.38 | 55.68 | 54.30 | 54.52 | 85,889 | -1.08(-1.94%) |
May 03, 2016 | 55.56 | 56.60 | 54.80 | 55.60 | 138,915 | -0.49(-0.88%) |
May 02, 2016 | 56.83 | 57.07 | 55.81 | 56.09 | 408,225 | -0.36(-0.63%) |
Apr 29, 2016 | 56.91 | 56.91 | 55.64 | 56.45 | 97,417 | -0.68(-1.19%) |
Apr 28, 2016 | 58.08 | 58.64 | 56.86 | 57.13 | 109,045 | -0.99(-1.71%) |
Apr 27, 2016 | 58.54 | 58.84 | 57.91 | 58.13 | 93,733 | -0.59(-1.00%) |
Apr 26, 2016 | 59.29 | 59.66 | 58.22 | 58.71 | 210,349 | -0.34(-0.58%) |
Apr 25, 2016 | 58.46 | 59.36 | 58.08 | 59.05 | 249,807 | +0.64(+1.09%) |
Apr 22, 2016 | 58.76 | 59.47 | 58.19 | 58.42 | 205,344 | -0.17(-0.29%) |
Apr 21, 2016 | 55.33 | 58.80 | 54.60 | 58.59 | 305,663 | +3.72(+6.79%) |
Apr 20, 2016 | 53.55 | 55.83 | 53.04 | 54.86 | 454,561 | +2.16(+4.10%) |
Apr 19, 2016 | 52.81 | 53.18 | 52.23 | 52.70 | 149,849 | -0.22(-0.42%) |
Apr 18, 2016 | 52.75 | 53.25 | 52.43 | 52.92 | 66,555 | -0.01(-0.02%) |
Apr 15, 2016 | 52.48 | 53.08 | 52.20 | 52.93 | 132,139 | +0.25(+0.48%) |
Apr 14, 2016 | 52.41 | 53.07 | 52.08 | 52.68 | 173,224 | +0.20(+0.39%) |
Apr 13, 2016 | 51.32 | 52.70 | 51.32 | 52.47 | 150,016 | +1.28(+2.51%) |
Apr 12, 2016 | 49.73 | 51.41 | 49.60 | 51.19 | 210,414 | +1.55(+3.12%) |
Apr 11, 2016 | 50.85 | 51.79 | 49.31 | 49.64 | 461,650 | -0.96(-1.89%) |
Apr 08, 2016 | 52.06 | 52.06 | 50.12 | 50.60 | 148,880 | -1.31(-2.53%) |
Apr 07, 2016 | 52.60 | 53.42 | 51.56 | 51.91 | 169,516 | -0.92(-1.75%) |
Apr 06, 2016 | 53.22 | 53.69 | 52.56 | 52.83 | 220,137 | -0.35(-0.65%) |
Apr 05, 2016 | 53.56 | 53.81 | 52.61 | 53.18 | 242,229 | -0.84(-1.55%) |
Apr 04, 2016 | 56.20 | 56.61 | 53.54 | 54.02 | 211,530 | -2.13(-3.80%) |
Apr 01, 2016 | 56.47 | 56.95 | 55.97 | 56.15 | 214,404 | -0.74(-1.29%) |
Mar 31, 2016 | 57.33 | 57.99 | 56.68 | 56.89 | 186,485 | -0.56(-0.97%) |
Mar 30, 2016 | 58.30 | 58.30 | 57.22 | 57.44 | 205,541 | -0.46(-0.79%) |
Mar 29, 2016 | 57.23 | 58.26 | 57.23 | 57.90 | 232,530 | +0.70(+1.23%) |
Mar 28, 2016 | 57.37 | 57.94 | 57.11 | 57.20 | 357,595 | -0.02(-0.03%) |
Mar 24, 2016 | 59.48 | 57.22 | 57.22 | 57.22 | 488,696 | -4.20(-6.83%) |
Mar 23, 2016 | 62.65 | 62.98 | 61.26 | 61.41 | 198,349 | -1.76(-2.79%) |
Mar 22, 2016 | 65.35 | 65.35 | 63.00 | 63.17 | 165,149 | -1.98(-3.04%) |
Mar 21, 2016 | 64.26 | 65.52 | 64.08 | 65.15 | 120,565 | +0.72(+1.12%) |
Mar 18, 2016 | 64.05 | 65.39 | 64.01 | 64.43 | 230,562 | +0.88(+1.38%) |
Mar 17, 2016 | 64.20 | 64.31 | 62.97 | 63.55 | 171,093 | -0.80(-1.24%) |
Mar 16, 2016 | 63.31 | 64.60 | 62.80 | 64.35 | 122,348 | +0.61(+0.96%) |
Mar 15, 2016 | 64.40 | 64.75 | 63.24 | 63.74 | 122,146 | -1.02(-1.58%) |
Mar 14, 2016 | 64.61 | 64.98 | 63.64 | 64.76 | 147,713 | +0.38(+0.59%) |
Mar 11, 2016 | 63.49 | 64.45 | 62.73 | 64.38 | 135,630 | +1.43(+2.27%) |
Mar 10, 2016 | 62.54 | 63.83 | 61.52 | 62.95 | 173,312 | +0.07(+0.11%) |
Mar 09, 2016 | 64.13 | 64.58 | 62.61 | 62.88 | 130,033 | -0.93(-1.46%) |
Mar 08, 2016 | 63.90 | 64.99 | 63.54 | 63.82 | 137,974 | -0.69(-1.08%) |
Mar 07, 2016 | 64.33 | 64.94 | 63.38 | 64.51 | 134,107 | +0.03(+0.04%) |
Mar 04, 2016 | 65.51 | 65.51 | 64.32 | 64.48 | 235,349 | -1.02(-1.56%) |
Mar 03, 2016 | 64.36 | 65.99 | 64.36 | 65.51 | 138,760 | +0.88(+1.36%) |
Mar 02, 2016 | 62.56 | 64.72 | 62.29 | 64.63 | 162,744 | +1.93(+3.08%) |
Mar 01, 2016 | 61.85 | 62.71 | 60.74 | 62.70 | 182,910 | +1.24(+2.02%) |
Feb 29, 2016 | 61.03 | 61.79 | 60.52 | 61.45 | 126,400 | +0.56(+0.92%) |
Feb 26, 2016 | 61.41 | 61.44 | 60.13 | 60.90 | 125,785 | -0.20(-0.33%) |
Feb 25, 2016 | 60.29 | 61.19 | 59.78 | 61.10 | 99,073 | +1.04(+1.73%) |
Feb 24, 2016 | 58.87 | 60.30 | 58.49 | 60.06 | 100,735 | +0.90(+1.52%) |
Feb 23, 2016 | 59.75 | 60.87 | 58.92 | 59.16 | 131,743 | -0.69(-1.16%) |
Feb 22, 2016 | 59.99 | 60.57 | 58.96 | 59.86 | 148,880 | +0.63(+1.06%) |
Feb 19, 2016 | 58.41 | 59.75 | 57.99 | 59.23 | 264,476 | +0.17(+0.29%) |
Feb 18, 2016 | 58.59 | 60.41 | 57.97 | 59.06 | 187,014 | +0.48(+0.82%) |
Feb 17, 2016 | 57.16 | 59.42 | 57.11 | 58.58 | 182,353 | +2.61(+4.66%) |
Feb 16, 2016 | 54.54 | 56.26 | 53.96 | 55.97 | 170,775 | +2.24(+4.17%) |
Feb 12, 2016 | 52.97 | 53.73 | 53.73 | 53.73 | 187,323 | +1.05(+1.99%) |
Feb 11, 2016 | 52.61 | 53.12 | 51.23 | 52.68 | 164,824 | -0.48(-0.91%) |
Feb 10, 2016 | 54.59 | 54.96 | 52.93 | 53.16 | 159,494 | -0.89(-1.64%) |
Feb 09, 2016 | 55.21 | 56.31 | 53.17 | 54.05 | 129,046 | -1.60(-2.87%) |
Feb 08, 2016 | 55.84 | 56.10 | 54.36 | 55.65 | 152,148 | -0.96(-1.69%) |
Feb 05, 2016 | 57.16 | 58.29 | 56.29 | 56.61 | 179,497 | -0.96(-1.66%) |
Feb 04, 2016 | 58.10 | 58.69 | 57.27 | 57.56 | 165,581 | -1.17(-1.99%) |
Feb 03, 2016 | 58.47 | 58.91 | 56.95 | 58.73 | 231,315 | +0.71(+1.22%) |
Feb 02, 2016 | 58.24 | 59.02 | 57.59 | 58.02 | 200,918 | -0.16(-0.28%) |
Feb 01, 2016 | 58.54 | 58.74 | 57.96 | 58.18 | 227,551 | -0.93(-1.57%) |
Jan 29, 2016 | 57.05 | 59.11 | 56.72 | 59.11 | 246,091 | +2.12(+3.73%) |
Jan 28, 2016 | 55.85 | 57.00 | 55.24 | 56.99 | 206,599 | +1.99(+3.62%) |
Jan 27, 2016 | 53.97 | 55.77 | 53.10 | 55.00 | 209,072 | +0.76(+1.40%) |
Jan 26, 2016 | 52.76 | 54.41 | 52.38 | 54.24 | 133,443 | +1.76(+3.35%) |
Jan 25, 2016 | 51.83 | 52.77 | 51.39 | 52.48 | 103,990 | +0.45(+0.86%) |
Jan 22, 2016 | 52.10 | 53.01 | 51.57 | 52.03 | 217,570 | +0.58(+1.14%) |
Jan 21, 2016 | 51.59 | 52.46 | 50.77 | 51.44 | 154,537 | +0.17(+0.33%) |
Jan 20, 2016 | 49.63 | 51.94 | 48.57 | 51.28 | 135,740 | +0.93(+1.85%) |
Jan 19, 2016 | 51.68 | 52.05 | 49.29 | 50.34 | 198,306 | -0.80(-1.57%) |
Jan 15, 2016 | 50.07 | 51.15 | 51.15 | 51.15 | 229,279 | -0.12(-0.23%) |
Jan 14, 2016 | 50.92 | 51.85 | 49.75 | 51.27 | 218,522 | +0.42(+0.83%) |
Jan 13, 2016 | 50.56 | 52.42 | 50.33 | 50.84 | 260,813 | +0.29(+0.57%) |
Jan 12, 2016 | 48.24 | 51.11 | 48.24 | 50.56 | 215,117 | +3.45(+7.32%) |
Jan 11, 2016 | 47.78 | 48.42 | 46.17 | 47.11 | 166,546 | -0.58(-1.22%) |
Jan 08, 2016 | 50.11 | 50.51 | 46.45 | 47.69 | 225,645 | -2.09(-4.20%) |
Jan 07, 2016 | 49.91 | 51.40 | 49.34 | 49.78 | 207,638 | -1.06(-2.09%) |
Jan 06, 2016 | 50.77 | 51.37 | 49.80 | 50.84 | 185,387 | -0.63(-1.23%) |
Jan 05, 2016 | 52.67 | 53.07 | 51.15 | 51.47 | 164,301 | -0.83(-1.58%) |
Jan 04, 2016 | 52.44 | 53.07 | 51.85 | 52.30 | 258,654 | -1.47(-2.74%) |
Dec 31, 2015 | 54.50 | 53.77 | 53.77 | 53.77 | 213,504 | -0.88(-1.62%) |
Dec 30, 2015 | 54.92 | 55.14 | 54.41 | 54.66 | 126,911 | -0.36(-0.66%) |
Dec 29, 2015 | 54.64 | 55.05 | 54.03 | 55.02 | 107,356 | +0.93(+1.71%) |
Dec 28, 2015 | 53.72 | 54.42 | 53.21 | 54.10 | 114,440 | +0.19(+0.34%) |
Dec 24, 2015 | 54.79 | 53.91 | 53.91 | 53.91 | 82,245 | -0.78(-1.43%) |
Dec 23, 2015 | 53.71 | 54.77 | 53.03 | 54.69 | 122,484 | +1.49(+2.80%) |
Dec 22, 2015 | 52.81 | 53.27 | 51.45 | 53.20 | 114,231 | +0.56(+1.07%) |
Dec 21, 2015 | 51.81 | 52.65 | 51.46 | 52.64 | 118,435 | +0.98(+1.89%) |
Dec 18, 2015 | 53.35 | 53.35 | 51.37 | 51.66 | 234,494 | -2.05(-3.81%) |
Dec 17, 2015 | 54.94 | 55.11 | 53.08 | 53.71 | 151,507 | -1.15(-2.09%) |
Dec 16, 2015 | 53.77 | 55.24 | 53.69 | 54.85 | 138,221 | +1.53(+2.86%) |
Dec 15, 2015 | 53.89 | 54.31 | 52.63 | 53.33 | 180,370 | -0.40(-0.75%) |
Dec 14, 2015 | 51.26 | 54.50 | 51.10 | 53.73 | 380,907 | +2.44(+4.75%) |
Dec 11, 2015 | 51.33 | 52.04 | 51.03 | 51.30 | 201,394 | -0.96(-1.84%) |
Dec 10, 2015 | 52.87 | 52.95 | 51.68 | 52.26 | 220,977 | -0.87(-1.63%) |
Dec 09, 2015 | 57.25 | 57.25 | 50.58 | 53.13 | 799,487 | -4.89(-8.42%) |
Dec 08, 2015 | 58.46 | 59.00 | 57.72 | 58.01 | 200,725 | -0.63(-1.08%) |
Dec 07, 2015 | 59.13 | 59.13 | 57.70 | 58.65 | 161,237 | -0.62(-1.05%) |
Dec 04, 2015 | 57.98 | 59.49 | 57.46 | 59.27 | 207,283 | +1.56(+2.70%) |
Dec 03, 2015 | 59.17 | 59.17 | 56.94 | 57.71 | 211,612 | -0.43(-0.74%) |
Dec 02, 2015 | 57.21 | 58.81 | 57.12 | 58.14 | 186,294 | +0.90(+1.58%) |
Dec 01, 2015 | 57.52 | 57.75 | 56.95 | 57.24 | 105,810 | -0.01(-0.01%) |
Nov 30, 2015 | 57.68 | 57.68 | 56.28 | 57.25 | 105,327 | -0.52(-0.90%) |
Nov 27, 2015 | 58.14 | 58.27 | 57.25 | 57.77 | 53,020 | -0.30(-0.52%) |
Nov 25, 2015 | 58.23 | 58.07 | 58.07 | 58.07 | 137,549 | +0.03(+0.04%) |
Nov 24, 2015 | 57.31 | 58.57 | 56.78 | 58.05 | 108,136 | +0.45(+0.79%) |
Nov 23, 2015 | 58.24 | 58.37 | 57.33 | 57.59 | 106,104 | -0.53(-0.91%) |
Nov 20, 2015 | 56.69 | 58.21 | 56.68 | 58.12 | 132,603 | +2.02(+3.60%) |
Nov 19, 2015 | 54.69 | 57.08 | 54.44 | 56.10 | 184,659 | +1.16(+2.12%) |
Nov 18, 2015 | 52.41 | 55.01 | 52.20 | 54.94 | 151,374 | +2.81(+5.40%) |
Nov 17, 2015 | 53.43 | 53.43 | 51.55 | 52.12 | 180,680 | -1.45(-2.71%) |
Nov 16, 2015 | 51.39 | 53.64 | 51.36 | 53.57 | 280,866 | +2.14(+4.16%) |
Nov 13, 2015 | 55.63 | 55.71 | 50.87 | 51.43 | 360,230 | -5.04(-8.92%) |
Nov 12, 2015 | 55.62 | 56.61 | 55.27 | 56.47 | 107,152 | +0.56(+0.99%) |
Nov 11, 2015 | 57.10 | 57.10 | 55.47 | 55.92 | 128,985 | -1.35(-2.35%) |
Nov 10, 2015 | 57.18 | 57.58 | 55.84 | 57.26 | 270,878 | -0.13(-0.23%) |
Nov 09, 2015 | 60.17 | 60.17 | 57.36 | 57.40 | 142,204 | -3.07(-5.07%) |
Nov 06, 2015 | 61.49 | 61.87 | 59.89 | 60.47 | 85,741 | -1.41(-2.27%) |
Nov 05, 2015 | 60.59 | 62.18 | 59.96 | 61.87 | 128,463 | +1.43(+2.37%) |
Nov 04, 2015 | 61.39 | 61.75 | 59.90 | 60.44 | 171,093 | -0.85(-1.39%) |
Nov 03, 2015 | 62.16 | 62.96 | 60.95 | 61.29 | 158,721 | -0.88(-1.42%) |
Nov 02, 2015 | 61.44 | 62.26 | 60.25 | 62.18 | 103,827 | +0.82(+1.33%) |
Oct 30, 2015 | 60.77 | 61.62 | 60.60 | 61.36 | 108,811 | +0.45(+0.73%) |
Oct 29, 2015 | 61.09 | 61.73 | 60.81 | 60.91 | 96,712 | -0.32(-0.52%) |
Oct 28, 2015 | 59.27 | 61.49 | 58.99 | 61.23 | 117,127 | +2.15(+3.64%) |
Oct 27, 2015 | 59.64 | 60.15 | 58.63 | 59.08 | 135,534 | -0.75(-1.25%) |
Oct 26, 2015 | 59.01 | 61.35 | 58.68 | 59.83 | 318,165 | +1.72(+2.96%) |
Oct 23, 2015 | 62.01 | 62.19 | 56.98 | 58.11 | 194,973 | -3.83(-6.18%) |
Oct 22, 2015 | 62.63 | 63.11 | 61.15 | 61.94 | 106,779 | -0.22(-0.35%) |
Oct 21, 2015 | 63.85 | 64.50 | 61.96 | 62.16 | 174,233 | -1.41(-2.21%) |
Oct 20, 2015 | 63.79 | 64.75 | 62.50 | 63.57 | 215,819 | -0.19(-0.29%) |
Oct 19, 2015 | 62.69 | 64.26 | 62.14 | 63.75 | 222,564 | +0.91(+1.45%) |
Oct 16, 2015 | 62.15 | 63.18 | 61.41 | 62.84 | 170,259 | +1.01(+1.64%) |
Oct 15, 2015 | 61.59 | 62.18 | 60.71 | 61.83 | 166,105 | +0.37(+0.60%) |
Oct 14, 2015 | 61.80 | 62.33 | 60.95 | 61.46 | 152,345 | -0.19(-0.31%) |
Oct 13, 2015 | 62.01 | 63.11 | 61.38 | 61.65 | 103,687 | -0.60(-0.96%) |
Oct 12, 2015 | 62.53 | 62.98 | 61.67 | 62.25 | 151,221 | -0.06(-0.09%) |
Oct 09, 2015 | 62.76 | 62.76 | 61.33 | 62.31 | 180,496 | -0.51(-0.82%) |
Oct 08, 2015 | 61.78 | 63.24 | 61.55 | 62.82 | 222,227 | +0.76(+1.23%) |
Oct 07, 2015 | 61.59 | 63.18 | 60.60 | 62.06 | 256,544 | +0.51(+0.83%) |
Oct 06, 2015 | 64.58 | 64.78 | 61.21 | 61.54 | 158,121 | -3.11(-4.81%) |
Oct 05, 2015 | 63.35 | 64.73 | 63.11 | 64.65 | 249,618 | +1.72(+2.74%) |
Oct 02, 2015 | 61.54 | 62.97 | 60.51 | 62.93 | 146,012 | +0.85(+1.37%) |
Oct 01, 2015 | 61.96 | 62.14 | 60.56 | 62.08 | 235,554 | +0.04(+0.07%) |
Sep 30, 2015 | 61.97 | 62.55 | 60.97 | 62.04 | 200,792 | +0.63(+1.03%) |
Sep 29, 2015 | 60.42 | 61.96 | 59.27 | 61.41 | 240,098 | +1.10(+1.82%) |
Sep 28, 2015 | 62.89 | 62.89 | 59.73 | 60.31 | 233,195 | -2.88(-4.56%) |
Sep 25, 2015 | 64.26 | 64.53 | 62.91 | 63.19 | 168,328 | -0.78(-1.22%) |
Sep 24, 2015 | 64.50 | 64.66 | 63.45 | 63.97 | 181,332 | -0.98(-1.51%) |
Sep 23, 2015 | 66.41 | 66.67 | 64.66 | 64.95 | 178,517 | -1.19(-1.80%) |
Sep 22, 2015 | 67.13 | 67.90 | 65.88 | 66.15 | 176,022 | -1.69(-2.49%) |
Sep 21, 2015 | 67.36 | 69.23 | 67.07 | 67.83 | 93,190 | +0.97(+1.46%) |
Sep 18, 2015 | 68.58 | 69.53 | 66.60 | 66.86 | 191,820 | -2.22(-3.21%) |
Sep 17, 2015 | 68.69 | 69.83 | 68.61 | 69.08 | 155,788 | -0.11(-0.16%) |
Sep 16, 2015 | 67.02 | 69.45 | 67.01 | 69.19 | 182,639 | +2.07(+3.08%) |
Sep 15, 2015 | 66.41 | 67.18 | 66.07 | 67.12 | 202,330 | +0.74(+1.11%) |
Sep 14, 2015 | 67.94 | 68.50 | 66.26 | 66.38 | 125,776 | -1.73(-2.54%) |
Sep 11, 2015 | 67.30 | 68.35 | 67.09 | 68.11 | 132,807 | +0.54(+0.80%) |
Sep 10, 2015 | 68.61 | 69.64 | 67.24 | 67.57 | 152,909 | -0.97(-1.42%) |
Sep 09, 2015 | 71.86 | 72.15 | 68.40 | 68.55 | 259,402 | -2.76(-3.87%) |
Sep 08, 2015 | 70.02 | 71.50 | 69.70 | 71.31 | 230,434 | +1.91(+2.76%) |
Sep 04, 2015 | 66.12 | 69.40 | 69.40 | 69.40 | 437,281 | +3.10(+4.67%) |
Sep 03, 2015 | 70.34 | 70.38 | 65.95 | 66.30 | 676,262 | -3.87(-5.52%) |
Sep 02, 2015 | 68.44 | 71.02 | 68.44 | 70.17 | 339,995 | +1.67(+2.44%) |