Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 62.56 | 62.58 | 61.44 | 61.87 | 764,869 | -0.34(-0.55%) |
Sep 29, 2016 | 63.03 | 63.03 | 61.85 | 62.21 | 455,272 | -0.80(-1.27%) |
Sep 28, 2016 | 63.13 | 63.28 | 62.46 | 63.00 | 332,836 | -0.06(-0.09%) |
Sep 27, 2016 | 63.76 | 64.08 | 62.95 | 63.06 | 398,157 | -0.63(-0.99%) |
Sep 26, 2016 | 63.63 | 64.02 | 63.48 | 63.69 | 332,335 | +0.02(+0.04%) |
Sep 23, 2016 | 64.17 | 64.40 | 63.67 | 63.67 | 572,579 | -0.84(-1.30%) |
Sep 22, 2016 | 64.32 | 64.57 | 63.68 | 64.51 | 746,336 | +0.66(+1.03%) |
Sep 21, 2016 | 62.66 | 63.92 | 62.55 | 63.85 | 465,912 | +1.38(+2.21%) |
Sep 20, 2016 | 63.07 | 63.14 | 62.43 | 62.47 | 747,294 | -0.21(-0.33%) |
Sep 19, 2016 | 61.55 | 62.71 | 61.55 | 62.68 | 598,446 | +1.13(+1.84%) |
Sep 16, 2016 | 60.84 | 61.66 | 60.56 | 61.55 | 1,043,550 | +0.48(+0.79%) |
Sep 15, 2016 | 60.39 | 61.14 | 60.31 | 61.07 | 631,728 | +0.72(+1.20%) |
Sep 14, 2016 | 60.41 | 60.90 | 60.05 | 60.35 | 915,136 | +0.04(+0.07%) |
Sep 13, 2016 | 60.62 | 60.69 | 59.96 | 60.30 | 894,475 | -0.53(-0.87%) |
Sep 12, 2016 | 59.62 | 60.92 | 59.49 | 60.84 | 838,346 | +1.12(+1.88%) |
Sep 09, 2016 | 61.97 | 62.35 | 59.70 | 59.72 | 657,355 | -2.92(-4.66%) |
Sep 08, 2016 | 62.58 | 62.95 | 62.30 | 62.63 | 398,267 | -0.10(-0.16%) |
Sep 07, 2016 | 62.08 | 63.25 | 61.74 | 62.73 | 516,994 | +0.68(+1.10%) |
Sep 06, 2016 | 61.71 | 62.26 | 61.54 | 62.05 | 595,042 | +0.60(+0.97%) |
Sep 02, 2016 | 60.94 | 61.45 | 61.45 | 61.45 | 642,304 | +0.60(+0.98%) |
Sep 01, 2016 | 61.21 | 61.35 | 60.69 | 60.85 | 331,491 | -0.37(-0.61%) |
Aug 31, 2016 | 61.31 | 61.67 | 60.85 | 61.23 | 508,740 | -0.16(-0.26%) |
Aug 30, 2016 | 62.02 | 62.53 | 61.24 | 61.38 | 409,967 | -0.50(-0.81%) |
Aug 29, 2016 | 61.47 | 62.25 | 61.47 | 61.88 | 364,838 | +0.58(+0.95%) |
Aug 26, 2016 | 62.33 | 62.75 | 61.15 | 61.30 | 332,285 | -0.94(-1.51%) |
Aug 25, 2016 | 62.03 | 62.48 | 61.49 | 62.24 | 376,708 | +0.17(+0.27%) |
Aug 24, 2016 | 62.17 | 62.28 | 61.57 | 62.07 | 427,410 | -0.15(-0.24%) |
Aug 23, 2016 | 62.56 | 62.97 | 62.18 | 62.22 | 426,454 | -0.27(-0.44%) |
Aug 22, 2016 | 62.49 | 62.71 | 62.29 | 62.50 | 364,902 | +0.12(+0.19%) |
Aug 19, 2016 | 62.42 | 62.85 | 61.89 | 62.38 | 473,680 | -0.76(-1.21%) |
Aug 18, 2016 | 62.32 | 63.15 | 62.17 | 63.15 | 680,318 | +0.98(+1.58%) |
Aug 17, 2016 | 61.32 | 62.23 | 61.03 | 62.17 | 558,196 | +0.80(+1.31%) |
Aug 16, 2016 | 62.37 | 62.45 | 61.36 | 61.36 | 600,019 | -1.23(-1.97%) |
Aug 15, 2016 | 63.83 | 63.92 | 62.51 | 62.60 | 569,833 | -1.23(-1.93%) |
Aug 12, 2016 | 64.44 | 64.44 | 63.74 | 63.83 | 213,804 | -0.07(-0.12%) |
Aug 11, 2016 | 63.90 | 64.25 | 63.77 | 63.90 | 265,316 | -0.03(-0.05%) |
Aug 10, 2016 | 64.07 | 64.26 | 63.78 | 63.93 | 391,635 | -0.02(-0.03%) |
Aug 09, 2016 | 64.07 | 64.38 | 63.85 | 63.95 | 364,451 | -0.17(-0.27%) |
Aug 08, 2016 | 64.41 | 64.83 | 63.88 | 64.12 | 427,638 | -0.41(-0.64%) |
Aug 05, 2016 | 65.24 | 65.24 | 64.20 | 64.54 | 455,149 | -0.74(-1.13%) |
Aug 04, 2016 | 64.39 | 66.24 | 64.36 | 65.27 | 561,623 | +0.08(+0.13%) |
Aug 03, 2016 | 65.54 | 65.64 | 64.63 | 65.19 | 455,544 | -0.26(-0.39%) |
Aug 02, 2016 | 65.39 | 65.59 | 64.97 | 65.45 | 454,350 | -0.17(-0.25%) |
Aug 01, 2016 | 65.81 | 65.88 | 65.33 | 65.61 | 343,754 | -0.31(-0.46%) |
Jul 29, 2016 | 65.58 | 66.16 | 65.54 | 65.92 | 679,130 | +0.40(+0.62%) |
Jul 28, 2016 | 65.10 | 65.70 | 64.86 | 65.51 | 406,244 | +0.38(+0.58%) |
Jul 27, 2016 | 65.75 | 65.83 | 64.76 | 65.13 | 624,240 | -0.62(-0.94%) |
Jul 26, 2016 | 66.13 | 66.30 | 65.59 | 65.75 | 300,720 | -0.30(-0.45%) |
Jul 25, 2016 | 66.20 | 66.21 | 65.78 | 66.05 | 352,571 | -0.46(-0.70%) |
Jul 22, 2016 | 65.78 | 66.59 | 65.70 | 66.51 | 278,715 | +0.64(+0.97%) |
Jul 21, 2016 | 65.64 | 66.03 | 65.21 | 65.88 | 335,228 | +0.07(+0.10%) |
Jul 20, 2016 | 66.04 | 66.12 | 65.77 | 65.81 | 257,345 | -0.22(-0.34%) |
Jul 19, 2016 | 66.12 | 66.12 | 65.84 | 66.03 | 298,226 | +0.02(+0.04%) |
Jul 18, 2016 | 66.21 | 66.40 | 65.86 | 66.01 | 312,928 | -0.13(-0.20%) |
Jul 15, 2016 | 66.22 | 66.59 | 65.91 | 66.14 | 418,808 | -0.02(-0.04%) |
Jul 14, 2016 | 66.16 | 66.57 | 65.95 | 66.16 | 524,942 | -0.54(-0.80%) |
Jul 13, 2016 | 66.49 | 66.92 | 66.19 | 66.70 | 444,804 | +0.69(+1.04%) |
Jul 12, 2016 | 65.70 | 66.43 | 65.40 | 66.02 | 688,067 | -0.15(-0.22%) |
Jul 11, 2016 | 65.85 | 66.19 | 65.35 | 66.16 | 625,008 | +0.07(+0.11%) |
Jul 08, 2016 | 65.69 | 66.11 | 65.76 | 66.09 | 643,989 | +0.33(+0.50%) |
Jul 07, 2016 | 66.67 | 66.67 | 65.66 | 65.76 | 563,800 | -1.29(-1.92%) |
Jul 06, 2016 | 67.00 | 67.38 | 66.48 | 67.05 | 1,064,868 | +0.02(+0.04%) |
Jul 05, 2016 | 66.66 | 67.12 | 66.15 | 67.02 | 865,143 | +0.55(+0.82%) |
Jul 01, 2016 | 67.72 | 66.48 | 66.48 | 66.48 | 719,263 | -0.70(-1.05%) |
Jun 30, 2016 | 65.14 | 67.21 | 65.07 | 67.18 | 1,388,118 | +2.35(+3.63%) |
Jun 29, 2016 | 64.92 | 65.48 | 64.72 | 64.83 | 512,823 | +0.20(+0.31%) |
Jun 28, 2016 | 64.46 | 64.64 | 63.88 | 64.63 | 540,337 | +0.30(+0.46%) |
Jun 27, 2016 | 63.47 | 64.54 | 63.45 | 64.33 | 604,446 | +0.68(+1.06%) |
Jun 24, 2016 | 63.02 | 64.40 | 62.66 | 63.65 | 657,773 | +0.10(+0.16%) |
Jun 23, 2016 | 63.36 | 63.55 | 63.01 | 63.55 | 398,410 | +0.32(+0.51%) |
Jun 22, 2016 | 63.49 | 63.53 | 63.08 | 63.23 | 598,694 | -0.07(-0.12%) |
Jun 21, 2016 | 62.93 | 63.55 | 62.62 | 63.31 | 402,222 | +0.37(+0.59%) |
Jun 20, 2016 | 62.77 | 63.07 | 62.39 | 62.93 | 480,428 | +0.17(+0.26%) |
Jun 17, 2016 | 62.74 | 62.96 | 62.19 | 62.77 | 735,809 | -0.29(-0.46%) |
Jun 16, 2016 | 62.70 | 63.26 | 62.60 | 63.06 | 325,571 | +0.27(+0.43%) |
Jun 15, 2016 | 63.09 | 63.10 | 62.21 | 62.79 | 666,834 | -0.22(-0.35%) |
Jun 14, 2016 | 62.62 | 63.03 | 62.33 | 63.01 | 590,987 | +0.44(+0.70%) |
Jun 13, 2016 | 62.80 | 63.06 | 62.44 | 62.57 | 471,912 | -0.17(-0.28%) |
Jun 10, 2016 | 63.12 | 63.30 | 62.67 | 62.74 | 399,306 | -0.36(-0.58%) |
Jun 09, 2016 | 61.96 | 63.19 | 61.88 | 63.11 | 335,563 | +1.23(+1.99%) |
Jun 08, 2016 | 61.63 | 62.01 | 61.42 | 61.88 | 400,772 | +0.36(+0.59%) |
Jun 07, 2016 | 61.41 | 61.80 | 60.37 | 61.51 | 430,127 | +0.08(+0.13%) |
Jun 06, 2016 | 61.95 | 62.01 | 61.24 | 61.43 | 649,836 | -0.31(-0.50%) |
Jun 03, 2016 | 60.71 | 61.92 | 60.50 | 61.74 | 685,049 | +1.68(+2.79%) |
Jun 02, 2016 | 60.32 | 60.32 | 59.83 | 60.06 | 668,877 | -0.17(-0.29%) |
Jun 01, 2016 | 60.22 | 60.72 | 59.99 | 60.23 | 649,114 | +0.01(+0.01%) |
May 31, 2016 | 60.08 | 60.42 | 59.78 | 60.22 | 1,226,294 | +0.17(+0.29%) |
May 27, 2016 | 59.91 | 60.05 | 60.05 | 60.05 | 613,226 | +0.26(+0.44%) |
May 26, 2016 | 59.45 | 59.85 | 59.37 | 59.79 | 580,692 | +0.42(+0.71%) |
May 25, 2016 | 59.70 | 59.83 | 59.30 | 59.37 | 586,587 | -0.46(-0.77%) |
May 24, 2016 | 59.05 | 59.88 | 58.59 | 59.83 | 902,403 | +0.79(+1.34%) |
May 23, 2016 | 59.61 | 59.73 | 59.01 | 59.03 | 393,223 | -0.53(-0.89%) |
May 20, 2016 | 59.48 | 59.65 | 59.05 | 59.56 | 622,101 | +0.17(+0.29%) |
May 19, 2016 | 58.72 | 59.45 | 58.52 | 59.39 | 489,273 | +0.45(+0.76%) |
May 18, 2016 | 59.38 | 60.23 | 58.77 | 58.94 | 719,492 | -0.81(-1.36%) |
May 17, 2016 | 61.46 | 61.46 | 59.48 | 59.76 | 727,674 | -1.83(-2.97%) |
May 16, 2016 | 61.12 | 61.68 | 60.78 | 61.59 | 1,215,445 | +0.60(+0.98%) |
May 13, 2016 | 61.21 | 61.61 | 60.64 | 60.99 | 989,004 | -0.19(-0.31%) |
May 12, 2016 | 61.05 | 61.36 | 60.88 | 61.18 | 1,480,698 | -0.03(-0.05%) |
May 11, 2016 | 61.19 | 61.56 | 60.88 | 61.21 | 692,603 | +0.06(+0.09%) |
May 10, 2016 | 61.10 | 61.64 | 60.96 | 61.15 | 490,713 | +0.13(+0.22%) |
May 09, 2016 | 60.69 | 61.29 | 60.49 | 61.02 | 659,430 | +0.58(+0.96%) |
May 06, 2016 | 60.43 | 60.66 | 59.79 | 60.44 | 704,061 | +0.02(+0.03%) |
May 05, 2016 | 59.29 | 61.47 | 59.23 | 60.42 | 1,127,458 | -0.43(-0.70%) |
May 04, 2016 | 59.92 | 61.46 | 59.67 | 60.85 | 783,452 | +1.04(+1.74%) |
May 03, 2016 | 60.18 | 60.36 | 59.69 | 59.81 | 638,307 | -0.11(-0.18%) |
May 02, 2016 | 59.74 | 60.22 | 59.59 | 59.91 | 759,008 | +0.33(+0.55%) |
Apr 29, 2016 | 58.88 | 59.70 | 58.48 | 59.58 | 766,523 | +0.39(+0.67%) |
Apr 28, 2016 | 58.65 | 59.53 | 58.56 | 59.19 | 374,455 | +0.22(+0.38%) |
Apr 27, 2016 | 58.98 | 59.53 | 58.35 | 58.97 | 462,058 | +0.07(+0.13%) |
Apr 26, 2016 | 58.71 | 59.17 | 58.63 | 58.89 | 436,130 | +0.32(+0.55%) |
Apr 25, 2016 | 58.46 | 58.75 | 58.31 | 58.57 | 474,298 | +0.01(+0.01%) |
Apr 22, 2016 | 57.97 | 58.69 | 57.88 | 58.57 | 506,411 | +0.58(+1.01%) |
Apr 21, 2016 | 59.48 | 59.48 | 57.83 | 57.98 | 576,645 | -1.66(-2.78%) |
Apr 20, 2016 | 60.87 | 61.18 | 59.58 | 59.64 | 423,224 | -1.17(-1.92%) |
Apr 19, 2016 | 60.51 | 61.00 | 60.27 | 60.81 | 462,741 | +0.30(+0.49%) |
Apr 18, 2016 | 60.69 | 60.69 | 60.30 | 60.51 | 465,869 | +0.04(+0.07%) |
Apr 15, 2016 | 60.15 | 60.73 | 60.05 | 60.47 | 825,922 | +0.44(+0.72%) |
Apr 14, 2016 | 60.69 | 61.05 | 60.04 | 60.04 | 590,165 | -0.65(-1.07%) |
Apr 13, 2016 | 60.91 | 60.91 | 60.14 | 60.69 | 434,759 | -0.08(-0.14%) |
Apr 12, 2016 | 60.52 | 61.10 | 60.36 | 60.77 | 774,322 | +0.21(+0.34%) |
Apr 11, 2016 | 61.05 | 61.28 | 60.46 | 60.56 | 484,312 | -0.37(-0.61%) |
Apr 08, 2016 | 60.53 | 61.24 | 60.23 | 60.93 | 706,178 | +0.45(+0.75%) |
Apr 07, 2016 | 60.32 | 60.64 | 60.06 | 60.48 | 1,678,867 | +0.13(+0.22%) |
Apr 06, 2016 | 59.99 | 60.36 | 59.79 | 60.35 | 604,690 | +0.22(+0.37%) |
Apr 05, 2016 | 61.07 | 61.07 | 60.01 | 60.13 | 576,313 | -0.96(-1.57%) |
Apr 04, 2016 | 61.47 | 61.47 | 60.62 | 61.09 | 847,751 | -0.15(-0.24%) |
Apr 01, 2016 | 60.76 | 61.48 | 60.46 | 61.24 | 963,806 | +0.25(+0.40%) |
Mar 31, 2016 | 60.73 | 61.14 | 60.34 | 60.99 | 975,595 | +0.17(+0.28%) |
Mar 30, 2016 | 61.27 | 61.27 | 60.65 | 60.82 | 607,926 | -0.23(-0.38%) |
Mar 29, 2016 | 59.80 | 61.09 | 59.37 | 61.05 | 809,745 | +1.45(+2.43%) |
Mar 28, 2016 | 59.74 | 59.94 | 59.22 | 59.60 | 468,501 | +0.16(+0.26%) |
Mar 24, 2016 | 59.03 | 59.44 | 59.44 | 59.44 | 598,084 | +0.44(+0.75%) |
Mar 23, 2016 | 58.89 | 59.17 | 58.39 | 59.00 | 462,992 | +0.19(+0.32%) |
Mar 22, 2016 | 58.73 | 59.04 | 58.43 | 58.81 | 549,698 | +0.24(+0.41%) |
Mar 21, 2016 | 58.98 | 59.13 | 58.32 | 58.57 | 721,975 | -0.62(-1.05%) |
Mar 18, 2016 | 59.49 | 59.74 | 58.49 | 59.20 | 2,006,969 | -0.71(-1.18%) |
Mar 17, 2016 | 59.42 | 60.09 | 59.21 | 59.90 | 807,681 | +0.48(+0.82%) |
Mar 16, 2016 | 58.80 | 59.46 | 58.34 | 59.42 | 829,164 | +0.52(+0.88%) |
Mar 15, 2016 | 58.38 | 59.21 | 58.38 | 58.90 | 706,040 | +0.35(+0.60%) |
Mar 14, 2016 | 58.39 | 58.64 | 57.91 | 58.55 | 598,310 | +0.28(+0.48%) |
Mar 11, 2016 | 58.43 | 58.56 | 58.02 | 58.27 | 812,125 | +0.02(+0.03%) |
Mar 10, 2016 | 58.30 | 58.54 | 57.81 | 58.25 | 927,956 | +0.02(+0.03%) |
Mar 09, 2016 | 57.96 | 58.70 | 57.71 | 58.24 | 746,684 | +0.11(+0.18%) |
Mar 08, 2016 | 58.44 | 58.60 | 57.98 | 58.13 | 864,842 | +0.08(+0.14%) |
Mar 07, 2016 | 57.74 | 58.20 | 57.56 | 58.05 | 994,705 | -0.02(-0.03%) |
Mar 04, 2016 | 56.79 | 58.38 | 56.79 | 58.07 | 1,252,481 | +0.89(+1.55%) |
Mar 03, 2016 | 57.73 | 57.74 | 56.77 | 57.18 | 1,183,762 | -0.58(-1.01%) |
Mar 02, 2016 | 56.92 | 57.79 | 56.34 | 57.76 | 909,546 | +0.87(+1.53%) |
Mar 01, 2016 | 57.28 | 57.47 | 56.63 | 56.89 | 1,102,980 | -0.12(-0.20%) |
Feb 29, 2016 | 57.53 | 57.76 | 55.97 | 57.01 | 8,334,875 | -0.61(-1.05%) |
Feb 26, 2016 | 58.57 | 58.75 | 57.33 | 57.61 | 1,071,346 | -1.21(-2.05%) |
Feb 25, 2016 | 58.66 | 59.05 | 58.34 | 58.82 | 780,425 | +0.46(+0.79%) |
Feb 24, 2016 | 57.86 | 58.39 | 56.89 | 58.36 | 1,593,086 | +0.50(+0.87%) |
Feb 23, 2016 | 57.79 | 58.35 | 57.64 | 57.86 | 736,311 | +0.07(+0.13%) |
Feb 22, 2016 | 57.65 | 57.87 | 57.48 | 57.79 | 969,052 | +0.21(+0.37%) |
Feb 19, 2016 | 57.73 | 58.22 | 57.38 | 57.57 | 1,084,484 | -0.59(-1.02%) |
Feb 18, 2016 | 56.94 | 58.47 | 56.73 | 58.16 | 1,487,156 | +1.31(+2.31%) |
Feb 17, 2016 | 57.51 | 57.54 | 56.35 | 56.85 | 1,310,396 | -0.65(-1.12%) |
Feb 16, 2016 | 57.63 | 57.89 | 56.99 | 57.49 | 1,363,210 | +0.49(+0.86%) |
Feb 12, 2016 | 57.89 | 57.00 | 57.00 | 57.00 | 1,513,962 | -0.38(-0.65%) |
Feb 11, 2016 | 56.96 | 57.58 | 56.81 | 57.38 | 772,248 | +0.01(+0.01%) |
Feb 10, 2016 | 57.89 | 57.89 | 56.89 | 57.37 | 1,071,995 | -0.42(-0.73%) |
Feb 09, 2016 | 56.92 | 57.94 | 56.49 | 57.80 | 827,622 | +0.78(+1.36%) |
Feb 08, 2016 | 56.71 | 57.08 | 56.33 | 57.02 | 631,923 | +0.26(+0.46%) |
Feb 05, 2016 | 56.80 | 57.02 | 56.06 | 56.76 | 819,017 | -0.08(-0.14%) |
Feb 04, 2016 | 56.87 | 57.10 | 56.20 | 56.84 | 1,220,890 | -0.07(-0.13%) |
Feb 03, 2016 | 56.33 | 57.58 | 56.25 | 56.91 | 1,289,848 | -0.15(-0.26%) |
Feb 02, 2016 | 56.06 | 57.12 | 55.46 | 57.06 | 991,731 | +1.07(+1.91%) |
Feb 01, 2016 | 56.54 | 56.99 | 55.82 | 55.99 | 1,384,537 | -0.51(-0.91%) |
Jan 29, 2016 | 55.27 | 56.51 | 55.15 | 56.51 | 2,148,018 | +1.66(+3.02%) |
Jan 28, 2016 | 53.54 | 55.19 | 53.54 | 54.85 | 1,232,478 | +1.68(+3.16%) |
Jan 27, 2016 | 53.38 | 53.80 | 52.91 | 53.17 | 733,027 | -0.23(-0.43%) |
Jan 26, 2016 | 52.36 | 53.45 | 52.36 | 53.40 | 1,023,075 | +1.28(+2.46%) |
Jan 25, 2016 | 52.34 | 53.03 | 51.71 | 52.11 | 888,359 | -0.15(-0.28%) |
Jan 22, 2016 | 51.18 | 52.31 | 50.47 | 52.26 | 691,004 | +1.34(+2.63%) |
Jan 21, 2016 | 50.97 | 51.18 | 50.30 | 50.92 | 802,814 | -0.01(-0.02%) |
Jan 20, 2016 | 52.12 | 52.40 | 50.25 | 50.93 | 713,094 | -1.28(-2.45%) |
Jan 19, 2016 | 51.80 | 52.42 | 51.48 | 52.21 | 764,277 | +0.81(+1.57%) |
Jan 15, 2016 | 49.85 | 51.40 | 51.40 | 51.40 | 850,263 | -0.01(-0.02%) |
Jan 14, 2016 | 50.51 | 51.64 | 50.50 | 51.41 | 557,586 | +1.01(+2.01%) |
Jan 13, 2016 | 50.83 | 50.93 | 50.21 | 50.40 | 630,011 | -0.29(-0.56%) |
Jan 12, 2016 | 51.18 | 51.18 | 50.21 | 50.69 | 651,203 | -0.31(-0.61%) |
Jan 11, 2016 | 50.38 | 51.18 | 50.38 | 51.00 | 614,662 | +0.17(+0.34%) |
Jan 08, 2016 | 50.76 | 53.46 | 50.37 | 50.83 | 590,853 | +0.06(+0.11%) |
Jan 07, 2016 | 50.75 | 51.19 | 50.59 | 50.77 | 529,192 | -0.50(-0.97%) |
Jan 06, 2016 | 50.96 | 51.58 | 50.78 | 51.27 | 501,922 | +0.16(+0.32%) |
Jan 05, 2016 | 50.91 | 51.28 | 50.47 | 51.10 | 723,681 | +0.19(+0.37%) |
Jan 04, 2016 | 51.45 | 51.46 | 50.62 | 50.91 | 658,749 | -0.55(-1.06%) |
Dec 31, 2015 | 52.34 | 51.46 | 51.46 | 51.46 | 553,939 | -0.91(-1.73%) |
Dec 30, 2015 | 52.35 | 52.52 | 52.20 | 52.37 | 392,440 | -0.08(-0.16%) |
Dec 29, 2015 | 52.60 | 52.89 | 52.30 | 52.45 | 409,103 | +0.02(+0.05%) |
Dec 28, 2015 | 51.54 | 52.45 | 51.48 | 52.42 | 679,403 | +0.86(+1.66%) |
Dec 24, 2015 | 51.49 | 51.57 | 51.57 | 51.57 | 151,775 | -0.08(-0.16%) |
Dec 23, 2015 | 51.10 | 51.78 | 50.96 | 51.65 | 420,581 | +0.69(+1.35%) |
Dec 22, 2015 | 50.66 | 51.13 | 50.14 | 50.96 | 801,064 | +0.29(+0.56%) |
Dec 21, 2015 | 51.08 | 51.25 | 50.38 | 50.68 | 722,976 | -0.60(-1.16%) |
Dec 18, 2015 | 51.54 | 51.56 | 50.39 | 51.27 | 2,081,630 | -0.27(-0.52%) |
Dec 17, 2015 | 51.67 | 52.00 | 51.38 | 51.54 | 579,636 | -0.10(-0.19%) |
Dec 16, 2015 | 50.50 | 51.83 | 50.34 | 51.64 | 717,460 | +1.36(+2.71%) |
Dec 15, 2015 | 49.58 | 50.39 | 49.39 | 50.28 | 402,628 | +0.60(+1.20%) |
Dec 14, 2015 | 49.55 | 49.86 | 49.32 | 49.68 | 497,816 | +0.04(+0.08%) |
Dec 11, 2015 | 49.66 | 50.30 | 49.39 | 49.64 | 712,741 | -0.27(-0.54%) |
Dec 10, 2015 | 51.02 | 51.09 | 49.84 | 49.91 | 546,593 | -1.16(-2.27%) |
Dec 09, 2015 | 50.69 | 51.42 | 50.60 | 51.07 | 803,724 | +0.29(+0.58%) |
Dec 08, 2015 | 50.42 | 50.85 | 50.25 | 50.78 | 533,906 | +0.18(+0.35%) |
Dec 07, 2015 | 50.65 | 50.79 | 50.30 | 50.60 | 650,010 | -0.22(-0.43%) |
Dec 04, 2015 | 49.94 | 50.89 | 49.88 | 50.82 | 741,776 | +0.91(+1.82%) |
Dec 03, 2015 | 50.49 | 50.49 | 49.72 | 49.91 | 837,210 | -0.64(-1.28%) |
Dec 02, 2015 | 51.14 | 51.14 | 50.49 | 50.56 | 496,883 | -0.54(-1.05%) |
Dec 01, 2015 | 51.09 | 51.38 | 50.68 | 51.09 | 467,449 | +0.23(+0.45%) |
Nov 30, 2015 | 51.27 | 51.47 | 50.73 | 50.87 | 514,311 | -0.43(-0.84%) |
Nov 27, 2015 | 50.83 | 51.41 | 50.83 | 51.30 | 142,892 | +0.53(+1.05%) |
Nov 25, 2015 | 51.08 | 50.77 | 50.77 | 50.77 | 391,383 | -0.38(-0.75%) |
Nov 24, 2015 | 50.85 | 51.27 | 50.32 | 51.15 | 584,430 | +0.23(+0.45%) |
Nov 23, 2015 | 50.95 | 51.28 | 50.76 | 50.92 | 404,123 | -0.11(-0.21%) |
Nov 20, 2015 | 51.04 | 51.38 | 50.78 | 51.03 | 556,827 | +0.09(+0.18%) |
Nov 19, 2015 | 50.61 | 51.08 | 50.27 | 50.94 | 1,099,693 | +0.75(+1.50%) |
Nov 18, 2015 | 49.23 | 50.24 | 48.80 | 50.19 | 771,595 | +1.09(+2.23%) |
Nov 17, 2015 | 49.59 | 49.81 | 49.04 | 49.09 | 460,384 | -0.45(-0.92%) |
Nov 16, 2015 | 48.86 | 49.60 | 48.62 | 49.55 | 392,567 | +0.70(+1.43%) |
Nov 13, 2015 | 49.12 | 49.53 | 48.70 | 48.85 | 737,569 | -0.27(-0.54%) |
Nov 12, 2015 | 49.59 | 49.98 | 49.04 | 49.12 | 420,797 | -0.58(-1.17%) |
Nov 11, 2015 | 49.32 | 49.88 | 49.25 | 49.70 | 605,294 | +0.29(+0.59%) |
Nov 10, 2015 | 48.36 | 49.41 | 48.36 | 49.41 | 929,104 | +1.18(+2.44%) |
Nov 09, 2015 | 48.49 | 48.49 | 48.02 | 48.23 | 1,326,515 | -0.26(-0.54%) |
Nov 06, 2015 | 50.06 | 50.35 | 48.32 | 48.49 | 1,632,465 | -2.21(-4.37%) |
Nov 05, 2015 | 50.90 | 51.49 | 50.45 | 50.71 | 1,063,069 | -0.41(-0.79%) |
Nov 04, 2015 | 51.20 | 51.70 | 50.96 | 51.11 | 786,283 | -0.12(-0.24%) |
Nov 03, 2015 | 51.07 | 51.39 | 50.80 | 51.23 | 681,171 | +0.13(+0.25%) |
Nov 02, 2015 | 51.15 | 51.33 | 50.79 | 51.10 | 743,723 | +0.02(+0.05%) |
Oct 30, 2015 | 50.37 | 51.45 | 50.33 | 51.08 | 2,034,730 | +0.71(+1.40%) |
Oct 29, 2015 | 50.05 | 50.44 | 49.81 | 50.37 | 720,412 | -0.07(-0.14%) |
Oct 28, 2015 | 50.31 | 50.59 | 49.75 | 50.45 | 719,762 | +0.28(+0.57%) |
Oct 27, 2015 | 50.01 | 50.29 | 49.77 | 50.16 | 974,965 | +0.05(+0.10%) |
Oct 26, 2015 | 48.88 | 50.28 | 48.73 | 50.12 | 892,002 | +1.52(+3.14%) |
Oct 23, 2015 | 49.26 | 49.26 | 48.20 | 48.59 | 676,564 | -0.58(-1.19%) |
Oct 22, 2015 | 48.99 | 49.23 | 48.83 | 49.17 | 726,016 | +0.28(+0.56%) |
Oct 21, 2015 | 49.24 | 49.43 | 48.83 | 48.90 | 471,970 | -0.15(-0.31%) |
Oct 20, 2015 | 49.26 | 49.58 | 49.00 | 49.05 | 654,967 | -0.35(-0.71%) |
Oct 19, 2015 | 49.22 | 49.65 | 49.09 | 49.40 | 820,464 | +0.15(+0.30%) |
Oct 16, 2015 | 48.52 | 51.23 | 48.46 | 49.26 | 1,002,771 | +0.79(+1.64%) |
Oct 15, 2015 | 47.80 | 48.46 | 47.63 | 48.46 | 356,803 | +0.75(+1.58%) |
Oct 14, 2015 | 47.97 | 48.18 | 47.66 | 47.71 | 639,994 | -0.22(-0.46%) |
Oct 13, 2015 | 48.23 | 48.32 | 47.86 | 47.93 | 1,201,356 | -0.36(-0.76%) |
Oct 12, 2015 | 47.91 | 48.65 | 47.74 | 48.29 | 546,931 | +0.45(+0.95%) |
Oct 09, 2015 | 48.32 | 48.42 | 47.72 | 47.84 | 1,285,099 | -0.44(-0.91%) |
Oct 08, 2015 | 47.59 | 48.42 | 47.47 | 48.27 | 590,732 | +0.66(+1.40%) |
Oct 07, 2015 | 47.55 | 47.85 | 47.13 | 47.61 | 850,241 | +0.11(+0.24%) |
Oct 06, 2015 | 48.10 | 48.10 | 47.43 | 47.50 | 894,346 | -0.63(-1.31%) |
Oct 05, 2015 | 47.84 | 48.19 | 47.55 | 48.13 | 611,018 | +0.35(+0.73%) |
Oct 02, 2015 | 47.05 | 47.78 | 46.74 | 47.78 | 754,795 | +0.90(+1.92%) |