Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 63.72 | 64.95 | 63.72 | 64.71 | 3,728,832 | +1.10(+1.73%) |
Aug 30, 2016 | 64.09 | 64.23 | 63.47 | 63.61 | 2,546,627 | -0.43(-0.68%) |
Aug 29, 2016 | 63.89 | 64.22 | 63.73 | 64.05 | 2,330,281 | +0.29(+0.45%) |
Aug 26, 2016 | 64.39 | 64.68 | 63.58 | 63.76 | 2,577,117 | -0.53(-0.82%) |
Aug 25, 2016 | 64.35 | 65.04 | 64.14 | 64.29 | 2,524,982 | -0.04(-0.06%) |
Aug 24, 2016 | 64.24 | 64.35 | 63.66 | 64.32 | 3,569,461 | +0.06(+0.09%) |
Aug 23, 2016 | 64.82 | 64.99 | 64.18 | 64.26 | 2,812,328 | -0.36(-0.56%) |
Aug 22, 2016 | 64.56 | 64.93 | 64.30 | 64.62 | 2,913,641 | +0.04(+0.06%) |
Aug 19, 2016 | 64.36 | 64.79 | 64.18 | 64.59 | 2,359,698 | +0.11(+0.18%) |
Aug 18, 2016 | 64.14 | 64.54 | 64.00 | 64.47 | 2,538,014 | +0.25(+0.39%) |
Aug 17, 2016 | 63.96 | 64.26 | 63.38 | 64.22 | 2,551,743 | +0.32(+0.51%) |
Aug 16, 2016 | 63.95 | 64.05 | 63.39 | 63.90 | 3,145,846 | -0.09(-0.13%) |
Aug 15, 2016 | 64.44 | 64.57 | 63.82 | 63.98 | 2,312,497 | -0.34(-0.54%) |
Aug 12, 2016 | 64.09 | 64.98 | 64.09 | 64.33 | 2,142,971 | +0.09(+0.13%) |
Aug 11, 2016 | 64.44 | 64.95 | 64.14 | 64.24 | 3,604,177 | +0.06(+0.10%) |
Aug 10, 2016 | 64.48 | 64.61 | 63.91 | 64.18 | 1,981,323 | -0.31(-0.48%) |
Aug 09, 2016 | 63.88 | 64.64 | 63.74 | 64.49 | 3,168,437 | +0.74(+1.16%) |
Aug 08, 2016 | 63.72 | 63.78 | 62.91 | 63.75 | 3,380,270 | -0.03(-0.05%) |
Aug 05, 2016 | 64.54 | 65.00 | 63.57 | 63.78 | 7,109,180 | +2.33(+3.80%) |
Aug 04, 2016 | 61.15 | 61.51 | 60.82 | 61.44 | 4,483,648 | +0.46(+0.75%) |
Aug 03, 2016 | 61.28 | 61.40 | 60.52 | 60.98 | 3,468,390 | -0.18(-0.29%) |
Aug 02, 2016 | 61.59 | 61.59 | 60.80 | 61.16 | 3,943,145 | -0.59(-0.95%) |
Aug 01, 2016 | 61.99 | 62.19 | 61.43 | 61.75 | 3,868,203 | -0.30(-0.49%) |
Jul 29, 2016 | 61.94 | 62.22 | 61.67 | 62.05 | 2,476,575 | +0.31(+0.50%) |
Jul 28, 2016 | 61.54 | 61.92 | 61.23 | 61.74 | 3,049,366 | +0.24(+0.39%) |
Jul 27, 2016 | 62.76 | 62.82 | 61.20 | 61.51 | 5,473,751 | -1.03(-1.64%) |
Jul 26, 2016 | 63.60 | 63.78 | 62.52 | 62.53 | 2,162,216 | -0.97(-1.53%) |
Jul 25, 2016 | 63.32 | 63.52 | 63.09 | 63.50 | 2,015,048 | +0.18(+0.28%) |
Jul 22, 2016 | 63.22 | 63.56 | 63.08 | 63.32 | 2,816,365 | +0.37(+0.59%) |
Jul 21, 2016 | 63.28 | 63.35 | 62.72 | 62.95 | 2,897,353 | -0.38(-0.60%) |
Jul 20, 2016 | 63.83 | 63.89 | 63.17 | 63.33 | 3,103,946 | -0.57(-0.90%) |
Jul 19, 2016 | 63.81 | 64.01 | 63.42 | 63.91 | 2,438,705 | -0.09(-0.15%) |
Jul 18, 2016 | 63.98 | 64.14 | 63.60 | 64.00 | 2,463,314 | +0.17(+0.27%) |
Jul 15, 2016 | 63.86 | 64.08 | 63.30 | 63.83 | 3,218,669 | +0.37(+0.59%) |
Jul 14, 2016 | 64.03 | 64.10 | 63.11 | 63.45 | 4,814,033 | -0.49(-0.76%) |
Jul 13, 2016 | 63.09 | 63.98 | 62.94 | 63.94 | 3,762,310 | +0.88(+1.39%) |
Jul 12, 2016 | 64.28 | 64.44 | 62.94 | 63.06 | 6,074,128 | -1.47(-2.27%) |
Jul 11, 2016 | 64.59 | 64.75 | 64.15 | 64.53 | 3,982,368 | -0.01(-0.01%) |
Jul 08, 2016 | 64.59 | 64.83 | 64.15 | 64.54 | 5,156,135 | +0.39(+0.60%) |
Jul 07, 2016 | 64.34 | 64.52 | 63.79 | 64.15 | 3,516,146 | +0.41(+0.64%) |
Jul 05, 2016 | 63.35 | 64.28 | 62.85 | 63.74 | 4,622,677 | +0.36(+0.57%) |
Jul 01, 2016 | 63.63 | 63.38 | 63.38 | 63.38 | 3,551,954 | -0.17(-0.27%) |
Jun 30, 2016 | 62.05 | 63.66 | 61.94 | 63.55 | 7,756,362 | +1.71(+2.76%) |
Jun 29, 2016 | 61.08 | 62.01 | 60.84 | 61.84 | 4,661,811 | +0.96(+1.57%) |
Jun 28, 2016 | 60.25 | 60.90 | 59.62 | 60.89 | 4,969,435 | +0.82(+1.36%) |
Jun 27, 2016 | 59.78 | 60.23 | 59.37 | 60.07 | 4,988,994 | -0.07(-0.12%) |
Jun 24, 2016 | 60.12 | 61.13 | 59.92 | 60.14 | 16,625,926 | -1.90(-3.06%) |
Jun 23, 2016 | 61.73 | 62.05 | 61.36 | 62.04 | 3,413,861 | +0.83(+1.36%) |
Jun 22, 2016 | 61.73 | 61.77 | 61.11 | 61.20 | 2,730,680 | -0.34(-0.56%) |
Jun 21, 2016 | 61.44 | 62.09 | 61.41 | 61.55 | 2,719,993 | +0.14(+0.22%) |
Jun 20, 2016 | 61.41 | 62.13 | 61.22 | 61.41 | 3,973,576 | +0.49(+0.80%) |
Jun 17, 2016 | 61.30 | 61.32 | 60.35 | 60.92 | 7,694,413 | -0.33(-0.54%) |
Jun 16, 2016 | 60.82 | 61.28 | 60.32 | 61.26 | 3,248,256 | +0.32(+0.52%) |
Jun 15, 2016 | 61.05 | 61.33 | 60.59 | 60.94 | 4,131,261 | -0.03(-0.05%) |
Jun 14, 2016 | 61.01 | 61.26 | 60.57 | 60.97 | 3,672,259 | -0.05(-0.08%) |
Jun 13, 2016 | 61.25 | 61.59 | 60.80 | 61.02 | 3,884,814 | -0.28(-0.46%) |
Jun 10, 2016 | 61.48 | 61.48 | 60.85 | 61.30 | 2,948,649 | -0.20(-0.33%) |
Jun 09, 2016 | 61.00 | 61.58 | 60.90 | 61.50 | 2,921,696 | +0.32(+0.52%) |
Jun 08, 2016 | 61.10 | 61.36 | 60.57 | 61.18 | 2,446,475 | +0.31(+0.51%) |
Jun 07, 2016 | 61.18 | 61.54 | 60.78 | 60.87 | 3,417,410 | -0.17(-0.28%) |
Jun 06, 2016 | 61.41 | 61.48 | 60.83 | 61.05 | 3,553,835 | -0.22(-0.36%) |
Jun 03, 2016 | 61.05 | 61.36 | 60.84 | 61.27 | 4,220,326 | +0.37(+0.61%) |
Jun 02, 2016 | 60.25 | 60.90 | 60.01 | 60.90 | 3,072,935 | +0.60(+0.99%) |
Jun 01, 2016 | 59.68 | 60.33 | 59.62 | 60.30 | 2,722,353 | +0.55(+0.91%) |
May 31, 2016 | 60.45 | 60.65 | 59.38 | 59.75 | 5,490,444 | -0.65(-1.08%) |
May 27, 2016 | 60.09 | 60.41 | 60.41 | 60.41 | 1,772,009 | +0.21(+0.35%) |
May 26, 2016 | 60.35 | 60.92 | 60.16 | 60.20 | 3,374,747 | -0.33(-0.55%) |
May 25, 2016 | 60.02 | 60.90 | 59.71 | 60.53 | 3,761,029 | +0.45(+0.75%) |
May 24, 2016 | 59.30 | 60.19 | 59.00 | 60.08 | 3,344,058 | +1.01(+1.70%) |
May 23, 2016 | 58.86 | 59.39 | 58.80 | 59.07 | 2,799,230 | +0.28(+0.47%) |
May 20, 2016 | 58.78 | 59.11 | 58.37 | 58.80 | 3,813,016 | -0.41(-0.70%) |
May 19, 2016 | 57.68 | 59.22 | 57.51 | 59.21 | 5,512,999 | +1.30(+2.24%) |
May 18, 2016 | 58.46 | 58.70 | 57.40 | 57.91 | 12,189,354 | -0.70(-1.19%) |
May 17, 2016 | 61.13 | 61.39 | 58.33 | 58.61 | 10,359,060 | -2.65(-4.32%) |
May 16, 2016 | 60.87 | 61.52 | 60.67 | 61.26 | 2,890,286 | +0.53(+0.87%) |
May 13, 2016 | 61.37 | 61.67 | 60.44 | 60.73 | 4,005,255 | -0.86(-1.40%) |
May 12, 2016 | 60.98 | 61.82 | 60.74 | 61.59 | 3,402,881 | +0.81(+1.34%) |
May 11, 2016 | 61.33 | 61.74 | 60.77 | 60.78 | 3,959,394 | -0.67(-1.09%) |
May 10, 2016 | 60.24 | 61.49 | 60.09 | 61.45 | 5,037,633 | +1.34(+2.23%) |
May 09, 2016 | 59.92 | 60.49 | 59.67 | 60.11 | 4,587,050 | +0.19(+0.31%) |
May 06, 2016 | 59.09 | 59.95 | 58.45 | 59.92 | 5,598,195 | +0.73(+1.24%) |
May 05, 2016 | 59.18 | 59.99 | 59.02 | 59.19 | 12,096,420 | +2.13(+3.74%) |
May 04, 2016 | 55.99 | 57.28 | 55.85 | 57.06 | 6,566,284 | +0.93(+1.65%) |
May 03, 2016 | 56.37 | 56.56 | 55.81 | 56.13 | 3,515,905 | -0.60(-1.06%) |
May 02, 2016 | 55.69 | 57.25 | 55.64 | 56.73 | 5,187,601 | +1.03(+1.86%) |
Apr 29, 2016 | 55.37 | 55.85 | 55.02 | 55.69 | 4,497,964 | -0.21(-0.37%) |
Apr 28, 2016 | 56.04 | 56.52 | 55.71 | 55.90 | 2,751,173 | -0.53(-0.94%) |
Apr 27, 2016 | 56.51 | 56.71 | 55.64 | 56.43 | 3,153,450 | +0.29(+0.51%) |
Apr 26, 2016 | 56.15 | 56.75 | 56.01 | 56.14 | 3,246,042 | -0.02(-0.04%) |
Apr 25, 2016 | 55.56 | 56.24 | 55.32 | 56.16 | 3,257,502 | +0.45(+0.81%) |
Apr 22, 2016 | 54.72 | 55.75 | 54.72 | 55.71 | 3,378,062 | +0.97(+1.77%) |
Apr 21, 2016 | 55.49 | 55.59 | 54.67 | 54.74 | 2,958,655 | -0.84(-1.51%) |
Apr 20, 2016 | 55.89 | 56.13 | 55.29 | 55.59 | 2,617,681 | -0.27(-0.49%) |
Apr 19, 2016 | 55.89 | 56.27 | 55.54 | 55.86 | 3,632,274 | -0.03(-0.05%) |
Apr 18, 2016 | 55.59 | 55.90 | 55.12 | 55.89 | 3,094,169 | +0.21(+0.37%) |
Apr 15, 2016 | 55.33 | 55.85 | 55.02 | 55.68 | 4,264,556 | +0.63(+1.14%) |
Apr 14, 2016 | 55.22 | 55.51 | 54.85 | 55.05 | 4,416,288 | -0.16(-0.30%) |
Apr 13, 2016 | 56.13 | 56.16 | 54.99 | 55.22 | 4,550,682 | -0.66(-1.19%) |
Apr 12, 2016 | 55.64 | 56.09 | 55.32 | 55.88 | 3,291,634 | +0.30(+0.54%) |
Apr 11, 2016 | 56.16 | 56.32 | 55.54 | 55.58 | 4,057,836 | -0.40(-0.71%) |
Apr 08, 2016 | 55.62 | 56.07 | 55.32 | 55.98 | 2,998,400 | +0.69(+1.25%) |
Apr 07, 2016 | 55.66 | 55.85 | 54.95 | 55.29 | 4,508,674 | -0.61(-1.10%) |
Apr 06, 2016 | 55.94 | 55.94 | 55.29 | 55.90 | 3,394,258 | +0.25(+0.45%) |
Apr 05, 2016 | 55.98 | 56.25 | 55.56 | 55.65 | 3,756,172 | -0.60(-1.07%) |
Apr 04, 2016 | 56.34 | 56.42 | 55.91 | 56.25 | 4,899,529 | -0.16(-0.29%) |
Apr 01, 2016 | 56.02 | 56.47 | 55.73 | 56.41 | 4,791,568 | +0.37(+0.66%) |
Mar 31, 2016 | 56.32 | 56.32 | 55.84 | 56.04 | 4,766,494 | -0.24(-0.43%) |
Mar 30, 2016 | 56.30 | 56.39 | 55.84 | 56.29 | 4,682,777 | +0.07(+0.13%) |
Mar 29, 2016 | 55.34 | 56.22 | 54.95 | 56.21 | 5,477,343 | +0.74(+1.34%) |
Mar 28, 2016 | 54.66 | 55.59 | 54.26 | 55.47 | 5,020,915 | +0.93(+1.70%) |
Mar 24, 2016 | 54.77 | 54.54 | 54.54 | 54.54 | 4,705,368 | -0.25(-0.46%) |
Mar 23, 2016 | 54.62 | 54.97 | 54.37 | 54.79 | 3,218,201 | +0.26(+0.48%) |
Mar 22, 2016 | 54.92 | 54.95 | 54.24 | 54.53 | 3,666,485 | -0.11(-0.20%) |
Mar 21, 2016 | 54.91 | 55.29 | 54.34 | 54.64 | 4,490,413 | -0.51(-0.93%) |
Mar 18, 2016 | 55.91 | 55.92 | 54.77 | 55.15 | 12,729,652 | -0.50(-0.90%) |
Mar 17, 2016 | 55.34 | 55.71 | 54.74 | 55.65 | 6,316,957 | -0.01(-0.03%) |
Mar 16, 2016 | 55.63 | 55.72 | 54.89 | 55.66 | 4,766,125 | +0.59(+1.07%) |
Mar 15, 2016 | 54.85 | 55.10 | 54.40 | 55.08 | 4,127,562 | +0.15(+0.27%) |
Mar 14, 2016 | 54.44 | 55.07 | 53.89 | 54.93 | 3,217,426 | +0.44(+0.81%) |
Mar 11, 2016 | 54.71 | 54.77 | 54.11 | 54.49 | 3,308,737 | +0.52(+0.96%) |
Mar 10, 2016 | 54.51 | 54.63 | 53.50 | 53.97 | 2,975,871 | -0.29(-0.53%) |
Mar 09, 2016 | 54.29 | 54.52 | 53.67 | 54.26 | 3,716,052 | +0.24(+0.45%) |
Mar 08, 2016 | 53.82 | 54.63 | 53.77 | 54.02 | 3,931,249 | -0.15(-0.27%) |
Mar 07, 2016 | 54.53 | 54.80 | 53.91 | 54.17 | 3,645,188 | -0.50(-0.91%) |
Mar 04, 2016 | 55.17 | 55.18 | 54.00 | 54.67 | 5,193,904 | -0.12(-0.22%) |
Mar 03, 2016 | 54.74 | 54.91 | 54.14 | 54.79 | 4,575,822 | -0.09(-0.15%) |
Mar 02, 2016 | 54.96 | 55.09 | 53.90 | 54.87 | 7,167,906 | -0.12(-0.22%) |
Mar 01, 2016 | 54.99 | 55.18 | 54.47 | 54.99 | 7,689,840 | +0.45(+0.83%) |
Feb 29, 2016 | 54.72 | 55.23 | 54.47 | 54.54 | 6,894,241 | -0.58(-1.05%) |
Feb 26, 2016 | 55.80 | 55.80 | 54.28 | 55.12 | 14,573,784 | +2.04(+3.84%) |
Feb 25, 2016 | 51.98 | 53.09 | 51.93 | 53.08 | 7,005,468 | +1.40(+2.70%) |
Feb 24, 2016 | 51.22 | 51.93 | 50.86 | 51.68 | 4,980,632 | +0.12(+0.23%) |
Feb 23, 2016 | 51.76 | 52.04 | 51.38 | 51.56 | 3,961,543 | -0.36(-0.70%) |
Feb 22, 2016 | 52.68 | 52.68 | 51.13 | 51.93 | 4,118,699 | -0.13(-0.26%) |
Feb 19, 2016 | 51.62 | 52.18 | 51.57 | 52.06 | 6,119,857 | +0.05(+0.10%) |
Feb 18, 2016 | 52.46 | 52.60 | 51.93 | 52.01 | 3,890,893 | -0.56(-1.06%) |
Feb 17, 2016 | 51.69 | 52.68 | 51.34 | 52.57 | 5,123,737 | +1.37(+2.67%) |
Feb 16, 2016 | 51.62 | 51.73 | 50.93 | 51.20 | 5,439,936 | +0.28(+0.54%) |
Feb 12, 2016 | 51.12 | 50.93 | 50.93 | 50.93 | 4,216,617 | +0.34(+0.67%) |
Feb 11, 2016 | 50.20 | 50.96 | 49.69 | 50.59 | 4,294,792 | -0.47(-0.93%) |
Feb 10, 2016 | 51.03 | 51.90 | 50.78 | 51.06 | 3,558,991 | +0.42(+0.84%) |
Feb 09, 2016 | 49.99 | 50.96 | 49.57 | 50.64 | 6,519,961 | +0.21(+0.41%) |
Feb 08, 2016 | 51.05 | 51.12 | 49.69 | 50.43 | 6,643,726 | -1.10(-2.14%) |
Feb 05, 2016 | 52.60 | 52.80 | 51.08 | 51.54 | 13,206,480 | -0.97(-1.85%) |
Feb 04, 2016 | 53.14 | 53.25 | 51.63 | 52.51 | 9,994,433 | -0.52(-0.99%) |
Feb 03, 2016 | 54.08 | 54.08 | 52.28 | 53.03 | 8,811,828 | -0.76(-1.42%) |
Feb 02, 2016 | 53.79 | 54.38 | 53.62 | 53.79 | 7,953,130 | -0.74(-1.35%) |
Feb 01, 2016 | 54.79 | 54.86 | 53.58 | 54.53 | 5,033,449 | -0.74(-1.35%) |
Jan 29, 2016 | 54.45 | 55.39 | 54.10 | 55.27 | 6,366,654 | +1.35(+2.49%) |
Jan 28, 2016 | 54.01 | 54.52 | 53.45 | 53.93 | 5,002,668 | +0.13(+0.25%) |
Jan 27, 2016 | 53.72 | 54.63 | 53.21 | 53.79 | 7,552,814 | -0.01(-0.01%) |
Jan 26, 2016 | 51.95 | 53.82 | 51.95 | 53.80 | 5,438,696 | +1.38(+2.63%) |
Jan 25, 2016 | 52.19 | 52.87 | 51.95 | 52.42 | 5,822,560 | -0.25(-0.48%) |
Jan 22, 2016 | 52.12 | 52.75 | 51.34 | 52.68 | 4,394,508 | +0.95(+1.83%) |
Jan 21, 2016 | 50.98 | 51.93 | 50.51 | 51.73 | 8,765,973 | +1.33(+2.64%) |
Jan 20, 2016 | 49.06 | 50.69 | 48.67 | 50.40 | 6,506,080 | +0.71(+1.43%) |
Jan 19, 2016 | 49.57 | 49.94 | 49.25 | 49.69 | 7,212,336 | +0.69(+1.40%) |
Jan 15, 2016 | 48.79 | 49.00 | 49.00 | 49.00 | 9,251,760 | -1.09(-2.18%) |
Jan 14, 2016 | 50.25 | 50.65 | 49.78 | 50.09 | 6,511,203 | -0.05(-0.10%) |
Jan 13, 2016 | 51.83 | 52.00 | 50.02 | 50.14 | 4,869,995 | -1.71(-3.30%) |
Jan 12, 2016 | 51.59 | 51.94 | 51.08 | 51.85 | 4,130,214 | +0.68(+1.33%) |
Jan 11, 2016 | 50.52 | 51.36 | 50.11 | 51.17 | 4,701,960 | +0.77(+1.53%) |
Jan 08, 2016 | 51.12 | 51.32 | 50.35 | 50.40 | 4,366,744 | -0.51(-1.00%) |
Jan 07, 2016 | 50.99 | 51.68 | 50.88 | 50.91 | 5,719,641 | -1.15(-2.22%) |
Jan 06, 2016 | 51.12 | 52.17 | 51.00 | 52.07 | 4,652,896 | +0.10(+0.19%) |
Jan 05, 2016 | 51.51 | 52.10 | 51.18 | 51.97 | 5,449,171 | +0.49(+0.95%) |
Jan 04, 2016 | 50.54 | 51.59 | 50.52 | 51.48 | 7,356,904 | -0.04(-0.08%) |
Dec 31, 2015 | 51.95 | 51.52 | 51.52 | 51.52 | 2,622,640 | -0.70(-1.34%) |
Dec 30, 2015 | 52.86 | 53.08 | 52.19 | 52.22 | 2,513,731 | -0.67(-1.26%) |
Dec 29, 2015 | 52.15 | 53.01 | 51.97 | 52.89 | 6,145,626 | +0.90(+1.73%) |
Dec 28, 2015 | 52.19 | 52.25 | 51.61 | 51.99 | 7,656,786 | -0.38(-0.73%) |
Dec 24, 2015 | 52.97 | 52.37 | 52.37 | 52.37 | 2,771,489 | -0.39(-0.74%) |
Dec 23, 2015 | 51.90 | 52.95 | 51.68 | 52.76 | 5,922,079 | +1.12(+2.17%) |
Dec 22, 2015 | 50.73 | 51.83 | 50.50 | 51.64 | 7,136,308 | +1.10(+2.17%) |
Dec 21, 2015 | 49.94 | 50.74 | 49.83 | 50.54 | 7,720,315 | +0.91(+1.83%) |
Dec 18, 2015 | 50.16 | 50.53 | 49.61 | 49.63 | 9,352,062 | -0.88(-1.74%) |
Dec 17, 2015 | 51.24 | 51.48 | 50.50 | 50.51 | 3,420,729 | -0.77(-1.49%) |
Dec 16, 2015 | 51.00 | 51.40 | 50.49 | 51.28 | 3,098,870 | +0.70(+1.39%) |
Dec 15, 2015 | 50.38 | 51.10 | 50.32 | 50.58 | 5,935,424 | +0.73(+1.46%) |
Dec 14, 2015 | 49.21 | 49.92 | 49.00 | 49.85 | 5,543,184 | +0.90(+1.84%) |
Dec 11, 2015 | 49.23 | 49.65 | 48.74 | 48.95 | 5,347,817 | -0.81(-1.62%) |
Dec 10, 2015 | 49.75 | 50.10 | 49.52 | 49.75 | 3,892,315 | -0.04(-0.08%) |
Dec 09, 2015 | 49.98 | 50.69 | 49.52 | 49.80 | 5,610,935 | -0.44(-0.88%) |
Dec 08, 2015 | 49.87 | 50.33 | 49.58 | 50.24 | 6,436,437 | +0.07(+0.14%) |
Dec 07, 2015 | 50.51 | 50.71 | 49.76 | 50.17 | 4,732,209 | -0.55(-1.09%) |
Dec 04, 2015 | 50.15 | 51.08 | 49.92 | 50.72 | 6,401,237 | +0.53(+1.06%) |
Dec 03, 2015 | 51.48 | 51.75 | 49.93 | 50.19 | 4,298,529 | -1.11(-2.16%) |
Dec 02, 2015 | 52.12 | 52.41 | 51.21 | 51.30 | 3,657,343 | -1.00(-1.92%) |
Dec 01, 2015 | 52.13 | 52.68 | 51.83 | 52.30 | 5,338,285 | +0.55(+1.06%) |
Nov 30, 2015 | 52.34 | 52.58 | 51.62 | 51.76 | 5,975,402 | -0.65(-1.23%) |
Nov 27, 2015 | 52.37 | 52.68 | 52.13 | 52.40 | 1,106,756 | -0.02(-0.04%) |
Nov 25, 2015 | 52.29 | 52.42 | 52.42 | 52.42 | 3,394,501 | +0.12(+0.23%) |
Nov 24, 2015 | 51.78 | 52.33 | 51.75 | 52.30 | 4,077,697 | +0.28(+0.54%) |
Nov 23, 2015 | 51.99 | 52.35 | 51.90 | 52.02 | 3,852,858 | +0.29(+0.57%) |
Nov 20, 2015 | 52.09 | 53.08 | 51.55 | 51.73 | 5,699,852 | +0.22(+0.42%) |
Nov 19, 2015 | 51.45 | 51.78 | 50.81 | 51.51 | 4,027,460 | +0.53(+1.04%) |
Nov 18, 2015 | 50.46 | 51.30 | 49.99 | 50.98 | 5,382,330 | +0.80(+1.59%) |
Nov 17, 2015 | 50.64 | 50.66 | 49.61 | 50.18 | 6,047,536 | -0.14(-0.29%) |
Nov 16, 2015 | 49.88 | 50.65 | 49.82 | 50.33 | 3,414,635 | +0.62(+1.25%) |
Nov 13, 2015 | 49.60 | 50.36 | 49.57 | 49.70 | 4,282,821 | -0.09(-0.18%) |
Nov 12, 2015 | 49.99 | 50.13 | 49.34 | 49.80 | 5,597,283 | -0.45(-0.89%) |
Nov 11, 2015 | 50.65 | 50.76 | 49.72 | 50.24 | 5,077,636 | +0.02(+0.04%) |
Nov 10, 2015 | 49.99 | 50.32 | 49.57 | 50.22 | 4,980,928 | +0.59(+1.18%) |
Nov 09, 2015 | 50.17 | 50.64 | 49.36 | 49.64 | 6,072,413 | -0.54(-1.07%) |
Nov 06, 2015 | 51.38 | 51.91 | 49.87 | 50.17 | 12,658,743 | -2.38(-4.52%) |
Nov 05, 2015 | 53.09 | 53.30 | 52.08 | 52.55 | 4,802,389 | -0.28(-0.53%) |
Nov 04, 2015 | 53.18 | 53.42 | 52.42 | 52.83 | 3,776,560 | -0.42(-0.80%) |
Nov 03, 2015 | 54.23 | 54.35 | 52.87 | 53.25 | 6,443,227 | -1.28(-2.35%) |
Nov 02, 2015 | 54.65 | 54.99 | 54.15 | 54.53 | 2,204,879 | +0.21(+0.38%) |
Oct 30, 2015 | 54.60 | 55.04 | 54.25 | 54.32 | 2,946,605 | -0.47(-0.86%) |
Oct 29, 2015 | 54.93 | 55.04 | 54.24 | 54.80 | 2,566,953 | -0.37(-0.67%) |
Oct 28, 2015 | 53.75 | 55.16 | 53.19 | 55.17 | 3,418,810 | +1.40(+2.60%) |
Oct 27, 2015 | 53.10 | 53.98 | 53.10 | 53.77 | 3,495,167 | +0.25(+0.47%) |
Oct 26, 2015 | 54.47 | 54.47 | 53.29 | 53.52 | 3,679,719 | -0.82(-1.50%) |
Oct 23, 2015 | 55.15 | 55.66 | 53.95 | 54.33 | 4,562,721 | -1.37(-2.45%) |
Oct 22, 2015 | 53.80 | 55.70 | 53.80 | 55.70 | 5,671,027 | +2.01(+3.75%) |
Oct 21, 2015 | 53.65 | 54.16 | 53.39 | 53.68 | 3,404,086 | +0.13(+0.23%) |
Oct 20, 2015 | 53.09 | 53.76 | 53.03 | 53.56 | 2,758,632 | +0.05(+0.09%) |
Oct 19, 2015 | 53.57 | 53.79 | 53.15 | 53.51 | 2,801,479 | -0.41(-0.76%) |
Oct 16, 2015 | 52.73 | 54.35 | 52.16 | 53.92 | 4,930,389 | +1.51(+2.88%) |
Oct 15, 2015 | 51.66 | 52.41 | 51.50 | 52.41 | 3,065,227 | +1.01(+1.97%) |
Oct 14, 2015 | 50.95 | 51.77 | 50.86 | 51.40 | 2,808,569 | +0.27(+0.53%) |
Oct 13, 2015 | 51.29 | 51.51 | 50.99 | 51.13 | 3,082,271 | -0.24(-0.46%) |
Oct 12, 2015 | 51.84 | 51.84 | 51.08 | 51.36 | 2,988,036 | -0.47(-0.90%) |
Oct 09, 2015 | 51.84 | 52.41 | 51.55 | 51.83 | 4,216,897 | -0.03(-0.05%) |
Oct 08, 2015 | 50.97 | 51.89 | 50.97 | 51.86 | 3,214,541 | +0.89(+1.75%) |
Oct 07, 2015 | 50.68 | 51.38 | 50.50 | 50.97 | 3,337,298 | +0.47(+0.94%) |
Oct 06, 2015 | 50.37 | 50.90 | 50.09 | 50.49 | 4,047,108 | +0.16(+0.32%) |
Oct 05, 2015 | 50.17 | 51.04 | 49.71 | 50.33 | 9,075,763 | +0.58(+1.16%) |
Oct 02, 2015 | 48.90 | 49.79 | 48.33 | 49.75 | 3,721,768 | +0.40(+0.82%) |
Oct 01, 2015 | 49.66 | 50.14 | 48.61 | 49.35 | 3,616,371 | +0.17(+0.35%) |
Sep 30, 2015 | 48.54 | 49.33 | 48.40 | 49.18 | 4,496,189 | +0.96(+1.99%) |
Sep 29, 2015 | 48.88 | 49.45 | 47.83 | 48.21 | 5,555,759 | -0.55(-1.13%) |
Sep 28, 2015 | 50.73 | 51.05 | 48.76 | 48.76 | 7,185,609 | -2.34(-4.58%) |
Sep 25, 2015 | 51.42 | 51.45 | 50.71 | 51.11 | 5,047,824 | +0.30(+0.59%) |
Sep 24, 2015 | 50.86 | 50.96 | 49.96 | 50.81 | 6,338,237 | -0.27(-0.53%) |
Sep 23, 2015 | 51.68 | 51.98 | 51.04 | 51.08 | 5,329,345 | -0.70(-1.35%) |
Sep 22, 2015 | 51.66 | 52.16 | 51.32 | 51.77 | 3,772,909 | -0.62(-1.18%) |
Sep 21, 2015 | 52.74 | 52.91 | 52.23 | 52.39 | 4,673,669 | -0.17(-0.32%) |
Sep 18, 2015 | 52.64 | 53.30 | 52.27 | 52.56 | 10,379,358 | -0.69(-1.30%) |
Sep 17, 2015 | 53.36 | 54.18 | 52.95 | 53.25 | 4,510,470 | +0.04(+0.08%) |
Sep 16, 2015 | 52.39 | 53.45 | 51.77 | 53.21 | 3,305,220 | +0.68(+1.30%) |
Sep 15, 2015 | 52.21 | 52.62 | 51.39 | 52.53 | 4,870,278 | +0.59(+1.13%) |
Sep 14, 2015 | 51.21 | 52.05 | 50.55 | 51.94 | 4,201,582 | +0.55(+1.07%) |
Sep 11, 2015 | 50.34 | 51.51 | 49.89 | 51.39 | 3,081,105 | +1.11(+2.22%) |
Sep 10, 2015 | 50.26 | 50.90 | 50.01 | 50.28 | 5,195,137 | -0.01(-0.01%) |
Sep 09, 2015 | 51.87 | 51.91 | 50.15 | 50.28 | 4,214,352 | -1.32(-2.57%) |
Sep 08, 2015 | 50.06 | 51.79 | 49.34 | 51.61 | 6,387,693 | +2.44(+4.96%) |
Sep 04, 2015 | 49.57 | 49.17 | 49.17 | 49.17 | 4,301,454 | -1.11(-2.20%) |
Sep 03, 2015 | 50.56 | 51.48 | 50.02 | 50.28 | 3,724,875 | +0.06(+0.12%) |
Sep 02, 2015 | 49.36 | 50.21 | 48.99 | 50.21 | 4,286,335 | +1.36(+2.78%) |