Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 67.35 | 67.68 | 66.78 | 67.44 | 2,071,985 | +0.17(+0.25%) |
Sep 29, 2016 | 67.57 | 68.19 | 67.23 | 67.27 | 1,351,166 | -0.34(-0.50%) |
Sep 28, 2016 | 68.18 | 68.18 | 67.03 | 67.61 | 1,939,216 | -0.45(-0.66%) |
Sep 27, 2016 | 67.39 | 68.08 | 67.29 | 68.06 | 1,453,616 | +0.76(+1.13%) |
Sep 26, 2016 | 67.20 | 67.65 | 67.19 | 67.30 | 1,077,928 | -0.18(-0.27%) |
Sep 23, 2016 | 67.43 | 67.77 | 67.41 | 67.48 | 1,243,021 | -0.39(-0.57%) |
Sep 22, 2016 | 68.05 | 68.19 | 67.41 | 67.87 | 1,565,913 | +0.35(+0.52%) |
Sep 21, 2016 | 67.29 | 67.66 | 66.60 | 67.52 | 2,429,909 | +0.48(+0.72%) |
Sep 20, 2016 | 66.88 | 67.35 | 66.72 | 67.03 | 2,260,335 | +0.59(+0.88%) |
Sep 19, 2016 | 66.46 | 66.67 | 66.05 | 66.45 | 3,182,874 | +0.71(+1.08%) |
Sep 16, 2016 | 66.87 | 66.88 | 65.55 | 65.74 | 14,102,900 | -1.37(-2.04%) |
Sep 15, 2016 | 66.46 | 67.38 | 66.10 | 67.10 | 2,469,181 | +0.52(+0.78%) |
Sep 14, 2016 | 67.01 | 67.27 | 66.33 | 66.59 | 3,142,770 | -0.32(-0.48%) |
Sep 13, 2016 | 67.48 | 67.77 | 66.85 | 66.91 | 2,323,230 | -1.19(-1.74%) |
Sep 12, 2016 | 67.19 | 68.24 | 66.94 | 68.10 | 2,440,988 | +0.57(+0.84%) |
Sep 09, 2016 | 68.79 | 69.19 | 67.52 | 67.53 | 2,321,078 | -1.62(-2.35%) |
Sep 08, 2016 | 69.51 | 69.85 | 69.01 | 69.15 | 2,373,263 | -0.69(-0.99%) |
Sep 07, 2016 | 70.14 | 70.14 | 69.50 | 69.84 | 1,636,681 | -0.31(-0.45%) |
Sep 06, 2016 | 71.26 | 71.26 | 69.65 | 70.16 | 2,072,733 | -0.03(-0.04%) |
Sep 02, 2016 | 69.80 | 70.18 | 70.18 | 70.18 | 1,851,600 | +0.70(+1.00%) |
Sep 01, 2016 | 69.28 | 69.62 | 68.97 | 69.48 | 1,613,355 | +0.27(+0.39%) |
Aug 31, 2016 | 69.35 | 69.35 | 68.94 | 69.21 | 1,507,129 | -0.17(-0.24%) |
Aug 30, 2016 | 69.37 | 69.54 | 69.12 | 69.38 | 946,476 | +0.12(+0.18%) |
Aug 29, 2016 | 69.38 | 69.79 | 69.21 | 69.26 | 1,281,297 | -0.12(-0.18%) |
Aug 26, 2016 | 69.67 | 70.10 | 69.01 | 69.38 | 904,868 | -0.08(-0.11%) |
Aug 25, 2016 | 69.37 | 69.58 | 69.10 | 69.46 | 1,182,546 | +0.04(+0.06%) |
Aug 24, 2016 | 69.76 | 69.89 | 69.15 | 69.42 | 1,312,040 | -0.45(-0.64%) |
Aug 23, 2016 | 69.61 | 69.90 | 69.55 | 69.86 | 1,021,393 | +0.49(+0.70%) |
Aug 22, 2016 | 69.11 | 69.38 | 68.90 | 69.37 | 954,732 | +0.20(+0.29%) |
Aug 19, 2016 | 68.95 | 69.21 | 68.66 | 69.17 | 1,624,165 | +0.03(+0.05%) |
Aug 18, 2016 | 68.94 | 69.32 | 68.90 | 69.14 | 1,665,359 | +0.08(+0.11%) |
Aug 17, 2016 | 69.01 | 69.19 | 68.51 | 69.06 | 1,336,450 | +0.23(+0.33%) |
Aug 16, 2016 | 69.55 | 69.55 | 68.83 | 68.83 | 1,417,852 | -1.05(-1.50%) |
Aug 15, 2016 | 69.91 | 70.12 | 69.70 | 69.88 | 1,312,810 | +0.04(+0.06%) |
Aug 12, 2016 | 70.00 | 70.03 | 69.57 | 69.83 | 1,529,110 | -0.40(-0.57%) |
Aug 11, 2016 | 69.93 | 70.43 | 69.93 | 70.24 | 1,709,921 | +0.57(+0.81%) |
Aug 10, 2016 | 69.62 | 69.73 | 69.32 | 69.67 | 1,049,184 | +0.10(+0.15%) |
Aug 09, 2016 | 69.36 | 69.76 | 69.13 | 69.56 | 1,906,953 | +0.28(+0.40%) |
Aug 08, 2016 | 69.59 | 69.59 | 69.05 | 69.28 | 1,192,801 | +0.16(+0.23%) |
Aug 05, 2016 | 68.57 | 69.25 | 68.47 | 69.13 | 1,181,423 | +0.88(+1.29%) |
Aug 04, 2016 | 68.28 | 68.76 | 68.19 | 68.25 | 1,775,587 | +0.06(+0.09%) |
Aug 03, 2016 | 68.48 | 68.52 | 67.82 | 68.19 | 1,682,393 | -0.28(-0.41%) |
Aug 02, 2016 | 69.05 | 69.13 | 68.22 | 68.46 | 1,825,739 | -0.64(-0.92%) |
Aug 01, 2016 | 69.56 | 69.70 | 68.87 | 69.10 | 1,592,739 | -0.29(-0.41%) |
Jul 29, 2016 | 70.13 | 70.23 | 69.21 | 69.39 | 2,166,737 | -0.72(-1.03%) |
Jul 28, 2016 | 70.39 | 70.43 | 69.59 | 70.11 | 1,626,068 | -0.38(-0.53%) |
Jul 27, 2016 | 70.67 | 71.03 | 70.17 | 70.49 | 3,095,187 | -0.04(-0.06%) |
Jul 26, 2016 | 69.80 | 70.92 | 69.37 | 70.53 | 6,503,015 | +2.57(+3.77%) |
Jul 25, 2016 | 68.10 | 68.10 | 67.57 | 67.97 | 2,556,717 | -0.07(-0.10%) |
Jul 22, 2016 | 67.78 | 68.14 | 67.78 | 68.04 | 1,159,884 | +0.13(+0.19%) |
Jul 21, 2016 | 68.10 | 68.23 | 67.51 | 67.91 | 2,032,653 | -0.15(-0.22%) |
Jul 20, 2016 | 67.76 | 68.09 | 67.52 | 68.05 | 1,828,853 | +0.73(+1.09%) |
Jul 19, 2016 | 66.83 | 67.35 | 66.67 | 67.32 | 1,341,819 | +0.24(+0.36%) |
Jul 18, 2016 | 66.87 | 67.13 | 66.67 | 67.08 | 1,474,708 | +0.30(+0.44%) |
Jul 15, 2016 | 67.31 | 67.40 | 66.75 | 66.78 | 1,784,421 | -0.31(-0.46%) |
Jul 14, 2016 | 67.65 | 67.84 | 67.05 | 67.09 | 2,251,642 | -0.22(-0.32%) |
Jul 13, 2016 | 67.43 | 67.57 | 67.11 | 67.30 | 1,572,327 | +0.17(+0.25%) |
Jul 12, 2016 | 66.62 | 67.24 | 66.31 | 67.14 | 2,145,459 | +0.82(+1.24%) |
Jul 11, 2016 | 66.57 | 67.05 | 66.27 | 66.32 | 2,163,972 | -0.02(-0.03%) |
Jul 08, 2016 | 65.49 | 66.47 | 65.23 | 66.34 | 2,503,394 | +1.11(+1.70%) |
Jul 07, 2016 | 64.76 | 65.28 | 64.76 | 65.23 | 1,916,621 | +0.44(+0.69%) |
Jul 06, 2016 | 64.76 | 65.12 | 64.42 | 64.78 | 2,368,992 | -0.31(-0.48%) |
Jul 05, 2016 | 64.63 | 65.15 | 64.37 | 65.10 | 3,329,277 | +0.10(+0.15%) |
Jul 01, 2016 | 64.39 | 65.00 | 65.00 | 65.00 | 3,206,002 | +0.72(+1.11%) |
Jun 30, 2016 | 63.26 | 64.28 | 63.05 | 64.28 | 2,622,745 | +1.07(+1.70%) |
Jun 29, 2016 | 62.30 | 63.30 | 62.22 | 63.21 | 2,298,292 | +1.23(+1.98%) |
Jun 28, 2016 | 60.25 | 61.98 | 60.24 | 61.98 | 2,661,671 | +2.34(+3.92%) |
Jun 27, 2016 | 61.03 | 61.07 | 59.36 | 59.64 | 3,168,625 | -2.02(-3.27%) |
Jun 24, 2016 | 62.20 | 62.91 | 61.62 | 61.66 | 6,334,406 | -2.83(-4.38%) |
Jun 23, 2016 | 64.21 | 64.49 | 63.96 | 64.49 | 1,837,670 | +0.68(+1.07%) |
Jun 22, 2016 | 64.05 | 64.28 | 63.71 | 63.81 | 1,379,237 | -0.14(-0.22%) |
Jun 21, 2016 | 63.80 | 64.18 | 63.46 | 63.94 | 2,980,345 | +0.35(+0.55%) |
Jun 20, 2016 | 64.05 | 64.57 | 63.49 | 63.60 | 3,035,684 | +0.09(+0.14%) |
Jun 17, 2016 | 64.25 | 64.25 | 63.23 | 63.51 | 5,104,581 | -0.85(-1.32%) |
Jun 16, 2016 | 63.96 | 64.48 | 63.63 | 64.35 | 2,645,889 | +0.12(+0.19%) |
Jun 15, 2016 | 64.37 | 64.56 | 64.07 | 64.23 | 2,180,451 | -0.11(-0.18%) |
Jun 14, 2016 | 63.79 | 64.47 | 63.61 | 64.35 | 1,757,531 | +0.50(+0.78%) |
Jun 13, 2016 | 64.45 | 64.90 | 63.81 | 63.85 | 2,065,849 | -0.78(-1.21%) |
Jun 10, 2016 | 64.82 | 64.88 | 64.39 | 64.63 | 2,064,509 | -0.70(-1.06%) |
Jun 09, 2016 | 65.27 | 65.55 | 65.14 | 65.33 | 1,368,833 | -0.21(-0.32%) |
Jun 08, 2016 | 65.47 | 65.82 | 65.27 | 65.54 | 1,392,364 | -0.06(-0.09%) |
Jun 07, 2016 | 65.45 | 65.86 | 65.33 | 65.60 | 1,828,642 | +0.15(+0.23%) |
Jun 06, 2016 | 65.16 | 65.90 | 64.99 | 65.45 | 2,071,461 | +0.25(+0.39%) |
Jun 03, 2016 | 65.18 | 65.34 | 64.57 | 65.20 | 1,444,676 | -0.34(-0.52%) |
Jun 02, 2016 | 64.90 | 65.60 | 64.56 | 65.54 | 1,549,135 | +0.57(+0.88%) |
Jun 01, 2016 | 64.57 | 64.99 | 64.04 | 64.96 | 1,558,014 | +0.39(+0.61%) |
May 31, 2016 | 64.75 | 64.85 | 64.21 | 64.57 | 3,701,313 | -0.12(-0.19%) |
May 27, 2016 | 64.25 | 64.69 | 64.69 | 64.69 | 1,698,183 | +0.33(+0.51%) |
May 26, 2016 | 63.90 | 64.77 | 63.69 | 64.36 | 2,086,411 | +0.30(+0.47%) |
May 25, 2016 | 64.31 | 64.43 | 63.84 | 64.06 | 2,456,815 | -0.20(-0.31%) |
May 24, 2016 | 63.46 | 64.31 | 63.31 | 64.26 | 5,869,868 | +1.19(+1.89%) |
May 23, 2016 | 63.35 | 63.38 | 63.00 | 63.07 | 1,585,393 | -0.38(-0.60%) |
May 20, 2016 | 63.55 | 63.55 | 63.16 | 63.45 | 2,760,155 | +0.32(+0.51%) |
May 19, 2016 | 62.64 | 63.24 | 62.36 | 63.13 | 2,017,416 | +0.19(+0.30%) |
May 18, 2016 | 62.64 | 63.35 | 62.25 | 62.94 | 2,806,563 | +0.23(+0.36%) |
May 17, 2016 | 63.18 | 63.47 | 62.52 | 62.71 | 2,409,160 | -0.57(-0.91%) |
May 16, 2016 | 62.84 | 63.45 | 62.53 | 63.28 | 3,013,066 | +0.42(+0.66%) |
May 13, 2016 | 62.44 | 63.49 | 62.42 | 62.87 | 8,653,857 | +0.47(+0.75%) |
May 12, 2016 | 62.64 | 63.45 | 61.99 | 62.40 | 5,429,150 | -1.44(-2.26%) |
May 11, 2016 | 64.45 | 64.50 | 63.63 | 63.84 | 3,172,174 | -0.37(-0.57%) |
May 10, 2016 | 62.55 | 64.25 | 62.55 | 64.21 | 4,254,034 | +1.85(+2.97%) |
May 09, 2016 | 62.45 | 63.45 | 62.20 | 62.35 | 3,067,260 | +0.41(+0.66%) |
May 06, 2016 | 60.98 | 61.96 | 60.90 | 61.94 | 2,578,921 | +0.75(+1.22%) |
May 05, 2016 | 61.63 | 62.16 | 60.80 | 61.20 | 3,358,619 | -0.57(-0.93%) |
May 04, 2016 | 61.77 | 62.08 | 61.30 | 61.77 | 4,446,944 | -0.21(-0.34%) |
May 03, 2016 | 60.48 | 62.80 | 60.44 | 61.98 | 9,897,091 | +3.57(+6.12%) |
May 02, 2016 | 57.38 | 58.56 | 57.14 | 58.41 | 4,619,774 | +1.20(+2.10%) |
Apr 29, 2016 | 56.76 | 57.48 | 56.37 | 57.21 | 3,445,205 | +0.11(+0.20%) |
Apr 28, 2016 | 57.40 | 57.78 | 56.95 | 57.09 | 1,860,688 | -0.63(-1.10%) |
Apr 27, 2016 | 56.87 | 57.92 | 56.87 | 57.73 | 1,694,275 | +0.35(+0.61%) |
Apr 26, 2016 | 57.23 | 57.57 | 56.62 | 57.38 | 1,581,926 | +0.26(+0.46%) |
Apr 25, 2016 | 56.48 | 57.26 | 56.24 | 57.12 | 1,811,894 | +0.40(+0.71%) |
Apr 22, 2016 | 56.43 | 56.89 | 55.95 | 56.72 | 1,652,669 | +0.00(+0.00%) |
Apr 21, 2016 | 57.57 | 57.97 | 56.50 | 56.72 | 2,328,495 | -1.05(-1.82%) |
Apr 20, 2016 | 57.00 | 58.07 | 56.79 | 57.77 | 3,313,793 | +0.83(+1.47%) |
Apr 19, 2016 | 56.71 | 57.24 | 56.51 | 56.94 | 1,907,285 | +0.42(+0.74%) |
Apr 18, 2016 | 55.68 | 56.55 | 55.57 | 56.52 | 1,249,733 | +0.83(+1.48%) |
Apr 15, 2016 | 55.86 | 56.14 | 55.64 | 55.69 | 1,888,285 | -0.11(-0.20%) |
Apr 14, 2016 | 55.80 | 56.06 | 55.58 | 55.81 | 1,353,105 | -0.08(-0.14%) |
Apr 13, 2016 | 55.96 | 56.08 | 55.44 | 55.88 | 2,088,076 | +0.22(+0.39%) |
Apr 12, 2016 | 55.73 | 55.98 | 55.42 | 55.67 | 1,630,107 | -0.07(-0.12%) |
Apr 11, 2016 | 55.84 | 56.35 | 55.84 | 55.74 | 1,998,574 | +0.11(+0.20%) |
Apr 08, 2016 | 55.99 | 56.02 | 55.42 | 55.62 | 2,008,988 | +0.08(+0.14%) |
Apr 07, 2016 | 55.69 | 55.97 | 55.19 | 55.55 | 1,706,894 | -0.53(-0.95%) |
Apr 06, 2016 | 55.07 | 56.15 | 55.03 | 56.08 | 1,672,431 | +0.92(+1.67%) |
Apr 05, 2016 | 55.63 | 55.80 | 55.09 | 55.15 | 1,385,902 | -0.78(-1.40%) |
Apr 04, 2016 | 56.61 | 56.82 | 55.86 | 55.94 | 1,689,162 | -0.58(-1.03%) |
Apr 01, 2016 | 55.33 | 56.61 | 55.11 | 56.52 | 3,225,369 | +1.48(+2.69%) |
Mar 31, 2016 | 54.80 | 55.42 | 54.63 | 55.04 | 1,915,638 | +0.11(+0.21%) |
Mar 30, 2016 | 54.77 | 55.13 | 54.70 | 54.93 | 1,607,208 | +0.23(+0.41%) |
Mar 29, 2016 | 54.10 | 54.73 | 53.95 | 54.70 | 1,271,325 | +0.43(+0.80%) |
Mar 28, 2016 | 54.77 | 54.77 | 54.12 | 54.27 | 1,201,954 | -0.17(-0.32%) |
Mar 24, 2016 | 54.49 | 54.44 | 54.44 | 54.44 | 1,803,198 | -0.23(-0.43%) |
Mar 23, 2016 | 54.33 | 54.77 | 54.08 | 54.68 | 2,622,516 | +0.38(+0.70%) |
Mar 22, 2016 | 54.34 | 54.55 | 54.22 | 54.29 | 1,665,581 | -0.26(-0.48%) |
Mar 21, 2016 | 54.22 | 54.71 | 54.07 | 54.55 | 2,586,579 | +0.18(+0.34%) |
Mar 18, 2016 | 53.84 | 54.63 | 53.25 | 54.37 | 10,514,427 | -0.45(-0.82%) |
Mar 17, 2016 | 54.54 | 55.09 | 54.36 | 54.82 | 2,642,284 | +0.26(+0.48%) |
Mar 16, 2016 | 54.18 | 54.77 | 54.09 | 54.56 | 1,757,767 | +0.29(+0.53%) |
Mar 15, 2016 | 53.75 | 54.51 | 53.75 | 54.28 | 1,607,373 | -0.10(-0.18%) |
Mar 14, 2016 | 54.32 | 54.48 | 53.83 | 54.37 | 2,756,408 | -0.01(-0.02%) |
Mar 11, 2016 | 53.52 | 54.55 | 53.04 | 54.38 | 4,470,992 | +1.08(+2.03%) |
Mar 10, 2016 | 52.16 | 53.46 | 52.01 | 53.30 | 5,011,022 | +1.33(+2.57%) |
Mar 09, 2016 | 51.53 | 51.99 | 51.18 | 51.97 | 2,164,003 | +0.73(+1.42%) |
Mar 08, 2016 | 51.54 | 51.74 | 51.19 | 51.24 | 1,698,784 | -0.77(-1.48%) |
Mar 07, 2016 | 52.33 | 52.52 | 51.81 | 52.01 | 2,135,047 | -0.64(-1.22%) |
Mar 04, 2016 | 52.23 | 52.68 | 51.90 | 52.65 | 3,566,257 | +0.42(+0.80%) |
Mar 03, 2016 | 51.82 | 52.35 | 51.45 | 52.23 | 2,535,852 | +0.35(+0.68%) |
Mar 02, 2016 | 51.91 | 51.94 | 51.19 | 51.88 | 1,808,315 | -0.07(-0.13%) |
Mar 01, 2016 | 50.92 | 51.96 | 50.82 | 51.95 | 2,500,975 | +1.52(+3.00%) |
Feb 29, 2016 | 51.45 | 51.68 | 50.42 | 50.43 | 3,159,616 | -1.07(-2.08%) |
Feb 26, 2016 | 52.10 | 52.48 | 51.42 | 51.51 | 2,086,599 | -0.48(-0.92%) |
Feb 25, 2016 | 51.37 | 52.01 | 51.02 | 51.98 | 1,797,183 | +0.74(+1.45%) |
Feb 24, 2016 | 50.66 | 51.28 | 50.04 | 51.24 | 1,854,736 | +0.17(+0.34%) |
Feb 23, 2016 | 51.65 | 51.94 | 51.00 | 51.06 | 2,024,818 | -0.87(-1.68%) |
Feb 22, 2016 | 51.87 | 52.55 | 51.65 | 51.94 | 2,041,321 | +0.24(+0.47%) |
Feb 19, 2016 | 51.23 | 51.73 | 50.79 | 51.70 | 1,952,030 | +0.47(+0.91%) |
Feb 18, 2016 | 51.52 | 51.74 | 51.02 | 51.23 | 1,424,692 | -0.32(-0.62%) |
Feb 17, 2016 | 51.18 | 51.56 | 50.94 | 51.55 | 3,054,137 | +0.77(+1.52%) |
Feb 16, 2016 | 50.65 | 51.06 | 50.41 | 50.78 | 3,204,777 | +0.94(+1.88%) |
Feb 12, 2016 | 49.44 | 49.84 | 49.84 | 49.84 | 1,776,969 | +0.98(+2.00%) |
Feb 11, 2016 | 48.66 | 49.25 | 48.48 | 48.87 | 2,269,947 | -0.83(-1.67%) |
Feb 10, 2016 | 50.12 | 50.81 | 49.63 | 49.70 | 3,578,934 | -0.46(-0.91%) |
Feb 09, 2016 | 49.91 | 51.29 | 48.81 | 50.16 | 6,440,530 | +1.64(+3.37%) |
Feb 08, 2016 | 49.99 | 49.99 | 47.71 | 48.52 | 4,865,350 | -2.16(-4.27%) |
Feb 05, 2016 | 51.82 | 52.29 | 50.47 | 50.68 | 2,216,951 | -1.39(-2.68%) |
Feb 04, 2016 | 51.48 | 52.17 | 51.48 | 52.08 | 1,678,875 | +0.43(+0.84%) |
Feb 03, 2016 | 51.60 | 51.90 | 50.96 | 51.65 | 1,759,347 | +0.11(+0.22%) |
Feb 02, 2016 | 51.95 | 52.05 | 51.34 | 51.53 | 1,864,172 | -1.00(-1.90%) |
Feb 01, 2016 | 51.41 | 52.84 | 51.26 | 52.53 | 2,090,801 | +0.81(+1.57%) |
Jan 29, 2016 | 50.74 | 51.74 | 50.48 | 51.71 | 2,539,580 | +1.32(+2.61%) |
Jan 28, 2016 | 51.34 | 51.48 | 50.27 | 50.40 | 1,913,747 | -0.52(-1.02%) |
Jan 27, 2016 | 51.84 | 52.28 | 50.61 | 50.92 | 2,438,795 | -1.06(-2.05%) |
Jan 26, 2016 | 51.09 | 52.03 | 50.84 | 51.98 | 1,465,908 | +1.03(+2.02%) |
Jan 25, 2016 | 51.23 | 51.65 | 50.87 | 50.95 | 1,468,908 | -0.52(-1.01%) |
Jan 22, 2016 | 51.13 | 51.56 | 51.02 | 51.47 | 2,278,606 | +1.21(+2.41%) |
Jan 21, 2016 | 50.34 | 51.03 | 49.93 | 50.26 | 3,074,502 | +0.14(+0.28%) |
Jan 20, 2016 | 50.15 | 50.52 | 49.18 | 50.12 | 2,771,620 | -0.71(-1.40%) |
Jan 19, 2016 | 51.21 | 51.38 | 50.48 | 50.83 | 1,597,845 | +0.22(+0.43%) |
Jan 15, 2016 | 50.71 | 50.61 | 50.61 | 50.61 | 3,459,574 | -1.59(-3.05%) |
Jan 14, 2016 | 51.44 | 52.48 | 51.02 | 52.21 | 3,543,849 | +1.02(+2.00%) |
Jan 13, 2016 | 52.13 | 52.55 | 51.02 | 51.19 | 2,925,653 | -0.75(-1.45%) |
Jan 12, 2016 | 51.91 | 52.11 | 51.03 | 51.94 | 3,184,966 | +0.91(+1.78%) |
Jan 11, 2016 | 50.74 | 51.32 | 50.28 | 51.03 | 1,993,882 | +0.70(+1.39%) |
Jan 08, 2016 | 51.53 | 51.65 | 50.25 | 50.33 | 2,264,773 | -0.92(-1.79%) |
Jan 07, 2016 | 50.65 | 51.61 | 50.29 | 51.25 | 2,495,539 | +0.01(+0.02%) |
Jan 06, 2016 | 51.39 | 51.71 | 51.00 | 51.24 | 2,014,000 | -0.96(-1.84%) |
Jan 05, 2016 | 52.11 | 52.89 | 51.66 | 52.20 | 2,637,577 | +0.33(+0.63%) |
Jan 04, 2016 | 51.53 | 51.92 | 51.07 | 51.87 | 2,499,534 | -0.60(-1.14%) |
Dec 31, 2015 | 52.61 | 52.47 | 52.47 | 52.47 | 1,006,121 | -0.34(-0.64%) |
Dec 30, 2015 | 53.10 | 53.35 | 52.78 | 52.81 | 675,553 | -0.52(-0.97%) |
Dec 29, 2015 | 53.13 | 53.80 | 53.02 | 53.32 | 872,101 | +0.51(+0.97%) |
Dec 28, 2015 | 52.66 | 52.81 | 52.18 | 52.81 | 1,577,297 | -0.10(-0.18%) |
Dec 24, 2015 | 52.93 | 52.91 | 52.91 | 52.91 | 475,051 | -0.07(-0.13%) |
Dec 23, 2015 | 51.98 | 53.26 | 51.87 | 52.98 | 2,527,002 | +1.16(+2.24%) |
Dec 22, 2015 | 51.40 | 51.99 | 51.25 | 51.82 | 1,976,936 | +0.60(+1.17%) |
Dec 21, 2015 | 51.06 | 51.75 | 50.89 | 51.22 | 1,943,080 | +0.55(+1.09%) |
Dec 18, 2015 | 51.60 | 51.65 | 50.64 | 50.67 | 3,161,286 | -1.18(-2.27%) |
Dec 17, 2015 | 53.67 | 54.10 | 51.73 | 51.84 | 2,382,197 | -1.86(-3.47%) |
Dec 16, 2015 | 53.76 | 53.97 | 52.69 | 53.71 | 1,592,905 | +0.35(+0.67%) |
Dec 15, 2015 | 53.31 | 53.59 | 52.87 | 53.35 | 2,215,194 | +0.44(+0.83%) |
Dec 14, 2015 | 52.31 | 53.77 | 52.28 | 52.91 | 2,470,271 | +0.15(+0.28%) |
Dec 11, 2015 | 53.05 | 53.48 | 52.55 | 52.76 | 2,617,778 | -1.45(-2.67%) |
Dec 10, 2015 | 54.67 | 54.83 | 54.12 | 54.21 | 2,273,705 | -0.49(-0.90%) |
Dec 09, 2015 | 54.09 | 55.26 | 54.04 | 54.70 | 2,933,574 | +0.34(+0.63%) |
Dec 08, 2015 | 54.31 | 54.41 | 53.70 | 54.36 | 2,945,115 | -0.40(-0.72%) |
Dec 07, 2015 | 55.87 | 56.04 | 54.43 | 54.75 | 2,455,535 | -1.32(-2.35%) |
Dec 04, 2015 | 55.46 | 56.30 | 55.46 | 56.07 | 3,644,013 | +0.84(+1.51%) |
Dec 03, 2015 | 56.19 | 56.26 | 54.84 | 55.24 | 5,001,795 | -0.78(-1.40%) |
Dec 02, 2015 | 55.48 | 56.87 | 55.31 | 56.02 | 9,820,760 | +0.42(+0.76%) |
Dec 01, 2015 | 55.15 | 55.83 | 54.89 | 55.60 | 4,746,906 | +0.71(+1.29%) |
Nov 30, 2015 | 55.87 | 55.95 | 54.81 | 54.89 | 3,564,288 | -0.91(-1.62%) |
Nov 27, 2015 | 55.72 | 55.94 | 55.59 | 55.80 | 1,124,713 | +0.16(+0.29%) |
Nov 25, 2015 | 56.05 | 55.63 | 55.63 | 55.63 | 2,354,191 | -0.22(-0.39%) |
Nov 24, 2015 | 56.17 | 56.44 | 55.14 | 55.85 | 2,454,459 | -0.66(-1.17%) |
Nov 23, 2015 | 57.31 | 57.45 | 56.37 | 56.51 | 2,791,561 | -0.74(-1.29%) |
Nov 20, 2015 | 57.24 | 57.43 | 57.12 | 57.25 | 3,124,459 | +0.28(+0.50%) |
Nov 19, 2015 | 57.12 | 57.36 | 56.79 | 56.97 | 1,518,076 | -0.03(-0.06%) |
Nov 18, 2015 | 56.83 | 57.12 | 56.47 | 57.00 | 1,512,071 | +0.44(+0.78%) |
Nov 17, 2015 | 56.66 | 57.00 | 56.41 | 56.56 | 1,159,758 | +0.09(+0.17%) |
Nov 16, 2015 | 56.16 | 56.56 | 55.94 | 56.47 | 1,700,622 | +0.34(+0.61%) |
Nov 13, 2015 | 57.08 | 57.18 | 56.12 | 56.12 | 1,257,985 | -1.04(-1.82%) |
Nov 12, 2015 | 57.56 | 57.78 | 57.09 | 57.17 | 1,961,269 | -0.66(-1.15%) |
Nov 11, 2015 | 57.26 | 58.08 | 57.06 | 57.83 | 2,126,246 | +0.49(+0.86%) |
Nov 10, 2015 | 57.01 | 57.49 | 56.93 | 57.34 | 2,096,002 | +0.14(+0.24%) |
Nov 09, 2015 | 57.71 | 58.17 | 56.95 | 57.20 | 1,370,270 | -0.72(-1.25%) |
Nov 06, 2015 | 57.05 | 58.13 | 57.02 | 57.93 | 2,647,525 | +0.87(+1.53%) |
Nov 05, 2015 | 56.66 | 57.50 | 56.43 | 57.06 | 4,201,926 | +0.55(+0.98%) |
Nov 04, 2015 | 55.59 | 58.43 | 55.56 | 56.50 | 6,554,207 | +0.92(+1.66%) |
Nov 03, 2015 | 56.93 | 59.70 | 55.23 | 55.58 | 10,946,743 | -7.78(-12.29%) |
Nov 02, 2015 | 62.31 | 63.45 | 60.85 | 63.37 | 3,262,163 | +0.50(+0.80%) |
Oct 30, 2015 | 62.79 | 62.94 | 62.42 | 62.87 | 2,338,431 | +0.16(+0.25%) |
Oct 29, 2015 | 62.64 | 62.82 | 62.41 | 62.71 | 1,339,860 | -0.04(-0.07%) |
Oct 28, 2015 | 61.48 | 62.76 | 61.22 | 62.75 | 1,214,373 | +1.55(+2.54%) |
Oct 27, 2015 | 61.16 | 61.54 | 60.96 | 61.20 | 1,389,533 | -0.30(-0.49%) |
Oct 26, 2015 | 61.32 | 61.55 | 61.06 | 61.50 | 1,096,010 | +0.09(+0.15%) |
Oct 23, 2015 | 61.38 | 61.50 | 60.86 | 61.41 | 1,181,226 | +0.57(+0.94%) |
Oct 22, 2015 | 60.47 | 61.21 | 60.21 | 60.84 | 1,204,323 | +0.72(+1.20%) |
Oct 21, 2015 | 61.05 | 61.26 | 60.07 | 60.12 | 955,244 | -0.78(-1.29%) |
Oct 20, 2015 | 60.78 | 61.05 | 60.45 | 60.90 | 990,495 | +0.03(+0.04%) |
Oct 19, 2015 | 60.34 | 60.94 | 60.14 | 60.87 | 1,190,869 | +0.22(+0.37%) |
Oct 16, 2015 | 60.40 | 60.65 | 59.99 | 60.65 | 1,155,688 | +0.47(+0.77%) |
Oct 15, 2015 | 60.23 | 60.24 | 59.59 | 60.18 | 1,936,691 | +0.37(+0.62%) |
Oct 14, 2015 | 60.29 | 60.64 | 59.66 | 59.81 | 1,281,702 | -0.40(-0.66%) |
Oct 13, 2015 | 60.73 | 61.12 | 60.00 | 60.21 | 1,440,849 | -0.84(-1.38%) |
Oct 12, 2015 | 60.78 | 61.35 | 60.58 | 61.06 | 808,993 | +0.28(+0.45%) |
Oct 09, 2015 | 61.43 | 61.77 | 60.43 | 60.78 | 1,748,969 | -0.69(-1.12%) |
Oct 08, 2015 | 60.43 | 61.54 | 60.31 | 61.47 | 1,837,774 | +1.00(+1.65%) |
Oct 07, 2015 | 60.19 | 60.59 | 59.80 | 60.47 | 1,560,290 | +0.60(+1.01%) |
Oct 06, 2015 | 59.60 | 59.88 | 59.20 | 59.87 | 1,414,323 | +0.09(+0.16%) |
Oct 05, 2015 | 59.07 | 59.94 | 59.07 | 59.77 | 1,256,250 | +0.84(+1.43%) |
Oct 02, 2015 | 57.26 | 58.98 | 57.04 | 58.93 | 1,023,501 | +0.66(+1.14%) |