Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 51.28 | 51.84 | 51.01 | 51.60 | 2,316,298 | +0.74(+1.46%) |
Sep 29, 2016 | 51.43 | 51.59 | 50.63 | 50.86 | 1,630,425 | -0.63(-1.22%) |
Sep 28, 2016 | 50.62 | 51.52 | 50.62 | 51.49 | 2,130,614 | +0.61(+1.20%) |
Sep 27, 2016 | 50.52 | 51.10 | 50.26 | 50.87 | 2,395,146 | +0.28(+0.55%) |
Sep 26, 2016 | 50.94 | 51.24 | 50.56 | 50.60 | 1,743,824 | -0.56(-1.09%) |
Sep 23, 2016 | 51.49 | 51.97 | 51.15 | 51.15 | 1,933,933 | -0.70(-1.35%) |
Sep 22, 2016 | 52.22 | 52.36 | 51.84 | 51.85 | 1,585,333 | -0.01(-0.02%) |
Sep 21, 2016 | 51.79 | 52.08 | 51.35 | 51.86 | 1,969,826 | +0.16(+0.30%) |
Sep 20, 2016 | 52.18 | 52.26 | 51.70 | 51.70 | 1,568,335 | -0.01(-0.02%) |
Sep 19, 2016 | 52.19 | 52.61 | 51.67 | 51.71 | 1,894,758 | -0.29(-0.57%) |
Sep 16, 2016 | 52.20 | 52.23 | 51.53 | 52.01 | 2,750,481 | -0.61(-1.15%) |
Sep 15, 2016 | 51.92 | 52.73 | 51.91 | 52.61 | 1,394,410 | +0.63(+1.21%) |
Sep 14, 2016 | 52.36 | 52.57 | 51.91 | 51.98 | 1,741,517 | -0.27(-0.52%) |
Sep 13, 2016 | 52.43 | 52.71 | 52.01 | 52.26 | 2,310,730 | -0.56(-1.06%) |
Sep 12, 2016 | 51.61 | 52.99 | 51.48 | 52.81 | 1,716,186 | +0.86(+1.66%) |
Sep 09, 2016 | 52.75 | 52.93 | 51.95 | 51.95 | 2,406,071 | -1.05(-1.98%) |
Sep 08, 2016 | 53.22 | 53.39 | 52.72 | 53.00 | 1,150,472 | -0.38(-0.72%) |
Sep 07, 2016 | 53.07 | 53.51 | 53.07 | 53.38 | 1,409,661 | +0.20(+0.38%) |
Sep 06, 2016 | 53.15 | 53.35 | 52.83 | 53.18 | 1,043,713 | -0.15(-0.27%) |
Sep 02, 2016 | 53.14 | 53.33 | 53.33 | 53.33 | 989,097 | +0.40(+0.76%) |
Sep 01, 2016 | 53.72 | 53.88 | 52.75 | 52.93 | 1,421,273 | -0.61(-1.14%) |
Aug 31, 2016 | 53.82 | 53.89 | 53.13 | 53.54 | 2,398,015 | -0.28(-0.52%) |
Aug 30, 2016 | 53.20 | 53.82 | 53.20 | 53.82 | 1,056,071 | +0.73(+1.38%) |
Aug 29, 2016 | 53.07 | 53.27 | 52.95 | 53.08 | 1,397,845 | +0.05(+0.10%) |
Aug 26, 2016 | 53.02 | 53.62 | 52.16 | 53.03 | 1,666,212 | +0.13(+0.25%) |
Aug 25, 2016 | 53.03 | 53.21 | 52.78 | 52.90 | 1,248,210 | -0.20(-0.38%) |
Aug 24, 2016 | 53.24 | 53.62 | 52.97 | 53.10 | 1,138,002 | -0.44(-0.82%) |
Aug 23, 2016 | 53.53 | 53.70 | 53.44 | 53.54 | 896,439 | +0.38(+0.71%) |
Aug 22, 2016 | 53.07 | 53.32 | 52.92 | 53.16 | 1,078,786 | +0.05(+0.10%) |
Aug 19, 2016 | 53.01 | 53.32 | 52.61 | 53.11 | 1,566,520 | -0.11(-0.20%) |
Aug 18, 2016 | 53.12 | 53.44 | 53.11 | 53.22 | 1,340,002 | +0.08(+0.16%) |
Aug 17, 2016 | 52.88 | 53.15 | 52.74 | 53.13 | 1,713,456 | +0.28(+0.54%) |
Aug 16, 2016 | 52.68 | 53.08 | 52.52 | 52.85 | 1,441,129 | +0.00(+0.00%) |
Aug 15, 2016 | 52.95 | 53.18 | 52.80 | 52.85 | 1,501,894 | -0.07(-0.13%) |
Aug 12, 2016 | 53.02 | 53.12 | 52.79 | 52.91 | 1,303,056 | -0.22(-0.41%) |
Aug 11, 2016 | 53.05 | 53.27 | 52.99 | 53.13 | 1,586,927 | +0.18(+0.33%) |
Aug 10, 2016 | 53.14 | 53.22 | 52.81 | 52.95 | 1,638,727 | -0.01(-0.01%) |
Aug 09, 2016 | 53.72 | 53.72 | 52.89 | 52.96 | 2,213,563 | -0.69(-1.28%) |
Aug 08, 2016 | 53.94 | 54.00 | 53.53 | 53.65 | 2,010,677 | -0.12(-0.23%) |
Aug 05, 2016 | 53.69 | 53.96 | 53.48 | 53.77 | 2,096,902 | +0.61(+1.14%) |
Aug 04, 2016 | 53.13 | 53.55 | 52.97 | 53.16 | 1,324,044 | -0.04(-0.07%) |
Aug 03, 2016 | 53.55 | 53.58 | 52.96 | 53.20 | 2,198,626 | +0.08(+0.14%) |
Aug 02, 2016 | 53.73 | 53.73 | 52.95 | 53.12 | 2,298,068 | -0.65(-1.20%) |
Aug 01, 2016 | 54.32 | 54.43 | 53.65 | 53.77 | 2,452,557 | -0.65(-1.20%) |
Jul 29, 2016 | 54.05 | 54.62 | 53.82 | 54.42 | 3,061,631 | +0.19(+0.35%) |
Jul 28, 2016 | 54.22 | 54.44 | 53.76 | 54.23 | 2,237,143 | -0.18(-0.34%) |
Jul 27, 2016 | 54.39 | 54.72 | 52.75 | 54.42 | 3,684,485 | +0.10(+0.18%) |
Jul 26, 2016 | 55.43 | 55.61 | 54.24 | 54.32 | 4,332,987 | -2.42(-4.26%) |
Jul 25, 2016 | 57.08 | 57.23 | 56.43 | 56.73 | 2,233,727 | -0.33(-0.58%) |
Jul 22, 2016 | 57.10 | 57.13 | 56.67 | 57.06 | 1,269,024 | +0.18(+0.32%) |
Jul 21, 2016 | 57.14 | 57.28 | 56.79 | 56.88 | 1,290,458 | -0.15(-0.26%) |
Jul 20, 2016 | 56.76 | 57.08 | 55.99 | 57.03 | 1,609,264 | -0.01(-0.01%) |
Jul 19, 2016 | 57.30 | 57.30 | 56.70 | 57.03 | 1,581,655 | -0.39(-0.68%) |
Jul 18, 2016 | 57.49 | 57.68 | 57.30 | 57.43 | 1,386,396 | -0.05(-0.08%) |
Jul 15, 2016 | 57.34 | 57.49 | 56.82 | 57.47 | 1,367,064 | +0.40(+0.70%) |
Jul 14, 2016 | 57.66 | 57.83 | 57.03 | 57.07 | 1,502,740 | +0.18(+0.32%) |
Jul 13, 2016 | 57.47 | 57.68 | 56.63 | 56.89 | 1,568,206 | -0.45(-0.78%) |
Jul 12, 2016 | 57.00 | 57.36 | 56.78 | 57.33 | 1,653,703 | +0.87(+1.54%) |
Jul 11, 2016 | 56.63 | 57.01 | 56.11 | 56.46 | 1,334,035 | +0.08(+0.14%) |
Jul 08, 2016 | 55.98 | 56.43 | 55.12 | 56.39 | 1,763,741 | +1.27(+2.30%) |
Jul 07, 2016 | 55.22 | 55.73 | 54.61 | 55.12 | 1,778,697 | +0.18(+0.34%) |
Jul 05, 2016 | 55.20 | 55.37 | 54.50 | 54.93 | 1,447,710 | -0.76(-1.37%) |
Jul 01, 2016 | 56.13 | 55.69 | 55.69 | 55.69 | 1,587,622 | -0.48(-0.86%) |
Jun 30, 2016 | 54.97 | 56.18 | 54.71 | 56.18 | 2,410,850 | +1.25(+2.28%) |
Jun 29, 2016 | 54.09 | 54.98 | 53.89 | 54.92 | 2,547,526 | +1.51(+2.83%) |
Jun 28, 2016 | 52.68 | 53.51 | 52.24 | 53.42 | 2,916,720 | +1.35(+2.60%) |
Jun 27, 2016 | 52.87 | 52.97 | 51.84 | 52.06 | 3,152,731 | -1.52(-2.84%) |
Jun 24, 2016 | 53.91 | 55.16 | 52.43 | 53.58 | 4,989,785 | -3.02(-5.33%) |
Jun 23, 2016 | 56.04 | 56.61 | 55.52 | 56.60 | 1,265,037 | +1.17(+2.11%) |
Jun 22, 2016 | 55.51 | 55.86 | 55.51 | 55.43 | 1,001,642 | +0.12(+0.21%) |
Jun 21, 2016 | 55.76 | 56.08 | 55.16 | 55.32 | 1,701,209 | -0.28(-0.50%) |
Jun 20, 2016 | 55.72 | 56.26 | 55.54 | 55.59 | 1,435,108 | +0.65(+1.18%) |
Jun 17, 2016 | 54.75 | 55.17 | 54.51 | 54.95 | 1,757,493 | +0.10(+0.18%) |
Jun 16, 2016 | 54.52 | 54.93 | 54.10 | 54.85 | 1,467,427 | -0.25(-0.45%) |
Jun 15, 2016 | 55.08 | 55.79 | 54.92 | 55.09 | 1,976,565 | +0.32(+0.59%) |
Jun 14, 2016 | 55.01 | 55.27 | 54.51 | 54.77 | 1,694,423 | -0.45(-0.81%) |
Jun 13, 2016 | 55.57 | 55.94 | 55.19 | 55.22 | 1,751,023 | -0.44(-0.79%) |
Jun 10, 2016 | 56.26 | 56.37 | 55.44 | 55.66 | 1,370,557 | -1.18(-2.07%) |
Jun 09, 2016 | 57.22 | 57.22 | 56.63 | 56.83 | 1,096,959 | -0.54(-0.95%) |
Jun 08, 2016 | 57.54 | 57.86 | 57.13 | 57.38 | 1,280,336 | -0.30(-0.52%) |
Jun 07, 2016 | 58.40 | 58.44 | 57.59 | 57.67 | 1,158,111 | -0.72(-1.23%) |
Jun 06, 2016 | 58.06 | 58.79 | 58.06 | 58.39 | 1,355,755 | +0.33(+0.57%) |
Jun 03, 2016 | 57.93 | 58.28 | 57.29 | 58.06 | 1,379,528 | -0.73(-1.25%) |
Jun 02, 2016 | 58.50 | 58.80 | 58.22 | 58.80 | 1,317,386 | -0.06(-0.10%) |
Jun 01, 2016 | 58.46 | 58.90 | 58.23 | 58.86 | 1,179,014 | -0.03(-0.05%) |
May 31, 2016 | 59.35 | 59.38 | 58.50 | 58.89 | 2,542,736 | -0.05(-0.09%) |
May 27, 2016 | 58.76 | 58.94 | 58.94 | 58.94 | 917,709 | +0.36(+0.61%) |
May 26, 2016 | 59.00 | 59.22 | 58.56 | 58.58 | 947,189 | -0.53(-0.90%) |
May 25, 2016 | 58.64 | 59.32 | 58.60 | 59.12 | 1,425,645 | +0.60(+1.03%) |
May 24, 2016 | 57.42 | 58.67 | 57.16 | 58.51 | 1,672,745 | +1.57(+2.76%) |
May 23, 2016 | 56.95 | 57.34 | 56.87 | 56.94 | 1,379,775 | -0.28(-0.49%) |
May 20, 2016 | 56.65 | 57.37 | 56.60 | 57.22 | 5,223,981 | +0.87(+1.55%) |
May 19, 2016 | 56.54 | 56.76 | 55.82 | 56.35 | 1,593,349 | -0.53(-0.93%) |
May 18, 2016 | 56.56 | 57.10 | 56.22 | 56.88 | 2,339,615 | +0.27(+0.47%) |
May 17, 2016 | 56.82 | 57.17 | 56.37 | 56.61 | 1,558,681 | -0.50(-0.88%) |
May 16, 2016 | 56.71 | 57.38 | 56.71 | 57.12 | 1,320,155 | +0.47(+0.82%) |
May 13, 2016 | 57.61 | 58.08 | 56.22 | 56.65 | 1,374,578 | -1.13(-1.96%) |
May 12, 2016 | 57.84 | 58.22 | 57.37 | 57.78 | 1,196,326 | +0.20(+0.35%) |
May 11, 2016 | 57.66 | 58.13 | 57.57 | 57.58 | 1,761,395 | -0.39(-0.67%) |
May 10, 2016 | 57.50 | 58.02 | 57.34 | 57.97 | 1,894,142 | +0.63(+1.09%) |
May 09, 2016 | 57.16 | 57.63 | 56.89 | 57.34 | 1,761,499 | -0.04(-0.07%) |
May 06, 2016 | 56.36 | 57.40 | 56.32 | 57.38 | 1,861,932 | +0.57(+1.01%) |
May 05, 2016 | 57.02 | 57.24 | 56.60 | 56.81 | 2,480,219 | +0.04(+0.07%) |
May 04, 2016 | 57.08 | 57.28 | 56.58 | 56.77 | 1,576,997 | -0.49(-0.85%) |
May 03, 2016 | 57.38 | 57.38 | 56.50 | 57.26 | 1,553,164 | -0.58(-1.00%) |
May 02, 2016 | 57.81 | 58.02 | 57.08 | 57.84 | 1,746,680 | +0.31(+0.53%) |
Apr 29, 2016 | 57.35 | 57.89 | 57.13 | 57.54 | 1,873,471 | -0.37(-0.63%) |
Apr 28, 2016 | 58.80 | 59.02 | 57.65 | 57.90 | 2,302,902 | -1.29(-2.18%) |
Apr 27, 2016 | 58.99 | 59.59 | 58.75 | 59.19 | 2,555,155 | -0.05(-0.08%) |
Apr 26, 2016 | 59.97 | 60.37 | 58.32 | 59.24 | 3,586,032 | +0.42(+0.71%) |
Apr 25, 2016 | 59.05 | 59.49 | 58.52 | 58.82 | 2,482,496 | -0.47(-0.79%) |
Apr 22, 2016 | 59.28 | 59.63 | 58.90 | 59.29 | 1,995,526 | -0.04(-0.06%) |
Apr 21, 2016 | 59.87 | 60.15 | 59.01 | 59.32 | 1,882,840 | -0.54(-0.91%) |
Apr 20, 2016 | 59.55 | 60.13 | 59.22 | 59.87 | 2,155,415 | +0.47(+0.80%) |
Apr 19, 2016 | 58.98 | 59.49 | 58.69 | 59.39 | 1,517,514 | +0.86(+1.46%) |
Apr 18, 2016 | 58.34 | 58.62 | 58.09 | 58.54 | 1,411,738 | +0.05(+0.09%) |
Apr 15, 2016 | 58.49 | 58.74 | 58.19 | 58.48 | 1,314,970 | -0.06(-0.10%) |
Apr 14, 2016 | 58.45 | 58.82 | 57.70 | 58.54 | 1,361,183 | +0.08(+0.14%) |
Apr 13, 2016 | 57.10 | 58.48 | 56.96 | 58.46 | 3,164,846 | +1.88(+3.32%) |
Apr 12, 2016 | 55.37 | 56.62 | 55.04 | 56.58 | 2,183,936 | +1.41(+2.56%) |
Apr 11, 2016 | 55.35 | 56.14 | 55.13 | 55.17 | 1,538,414 | +0.30(+0.54%) |
Apr 08, 2016 | 55.17 | 55.25 | 54.58 | 54.87 | 1,669,332 | +0.24(+0.45%) |
Apr 07, 2016 | 55.50 | 55.82 | 54.46 | 54.62 | 1,788,423 | -1.43(-2.55%) |
Apr 06, 2016 | 55.40 | 56.24 | 55.29 | 56.05 | 1,744,806 | +0.77(+1.40%) |
Apr 05, 2016 | 55.41 | 55.56 | 55.08 | 55.28 | 1,370,163 | -0.53(-0.94%) |
Apr 04, 2016 | 56.38 | 56.53 | 55.66 | 55.81 | 1,325,414 | -0.70(-1.24%) |
Apr 01, 2016 | 55.76 | 56.61 | 55.34 | 56.51 | 1,700,150 | +0.37(+0.67%) |
Mar 31, 2016 | 56.39 | 56.71 | 56.08 | 56.14 | 1,735,938 | -0.34(-0.60%) |
Mar 30, 2016 | 56.67 | 57.10 | 56.40 | 56.47 | 1,891,518 | +0.00(+0.00%) |
Mar 29, 2016 | 55.28 | 56.59 | 54.90 | 56.47 | 1,893,955 | +0.84(+1.51%) |
Mar 28, 2016 | 55.59 | 55.84 | 55.14 | 55.63 | 875,331 | +0.22(+0.40%) |
Mar 24, 2016 | 55.30 | 55.41 | 55.41 | 55.41 | 1,505,394 | -0.45(-0.81%) |
Mar 23, 2016 | 55.82 | 56.18 | 55.43 | 55.86 | 1,391,648 | +0.01(+0.01%) |
Mar 22, 2016 | 55.74 | 56.25 | 55.52 | 55.85 | 1,268,126 | -0.21(-0.37%) |
Mar 21, 2016 | 55.97 | 56.32 | 55.22 | 56.06 | 1,418,326 | -0.14(-0.24%) |
Mar 18, 2016 | 56.13 | 56.47 | 55.02 | 56.20 | 3,201,531 | +0.25(+0.45%) |
Mar 17, 2016 | 54.58 | 56.40 | 54.51 | 55.95 | 2,314,783 | +1.44(+2.65%) |
Mar 16, 2016 | 53.61 | 54.72 | 53.47 | 54.50 | 1,433,982 | +0.55(+1.02%) |
Mar 15, 2016 | 54.10 | 54.19 | 53.42 | 53.95 | 2,285,679 | -0.82(-1.49%) |
Mar 14, 2016 | 54.93 | 55.27 | 54.65 | 54.77 | 1,378,340 | -0.32(-0.58%) |
Mar 11, 2016 | 54.54 | 55.24 | 54.29 | 55.09 | 1,696,940 | +1.00(+1.85%) |
Mar 10, 2016 | 54.50 | 54.54 | 53.26 | 54.09 | 1,210,536 | -0.16(-0.29%) |
Mar 09, 2016 | 54.76 | 54.89 | 53.78 | 54.25 | 1,785,802 | -0.34(-0.63%) |
Mar 08, 2016 | 54.59 | 55.07 | 54.28 | 54.59 | 2,121,545 | -0.45(-0.81%) |
Mar 07, 2016 | 54.88 | 55.37 | 54.61 | 55.04 | 1,596,131 | -0.17(-0.30%) |
Mar 04, 2016 | 54.87 | 55.58 | 54.59 | 55.20 | 1,803,447 | +0.33(+0.61%) |
Mar 03, 2016 | 54.43 | 54.88 | 54.05 | 54.87 | 1,481,337 | +0.51(+0.93%) |
Mar 02, 2016 | 53.98 | 54.38 | 53.44 | 54.36 | 1,723,624 | +0.20(+0.38%) |
Mar 01, 2016 | 53.04 | 54.16 | 52.81 | 54.16 | 2,294,235 | +1.74(+3.31%) |
Feb 29, 2016 | 52.91 | 53.27 | 52.41 | 52.42 | 1,831,009 | -0.46(-0.87%) |
Feb 26, 2016 | 53.48 | 53.58 | 52.56 | 52.88 | 1,372,050 | +0.06(+0.11%) |
Feb 25, 2016 | 52.48 | 52.83 | 51.70 | 52.82 | 1,355,847 | +0.52(+0.99%) |
Feb 24, 2016 | 51.08 | 52.40 | 50.27 | 52.31 | 1,956,406 | +0.27(+0.52%) |
Feb 23, 2016 | 53.12 | 53.30 | 51.78 | 52.03 | 1,661,942 | -0.98(-1.85%) |
Feb 22, 2016 | 52.88 | 53.28 | 52.44 | 53.01 | 1,675,798 | +0.78(+1.50%) |
Feb 19, 2016 | 52.44 | 52.64 | 51.83 | 52.23 | 1,929,817 | -0.43(-0.82%) |
Feb 18, 2016 | 53.49 | 53.51 | 52.34 | 52.66 | 2,068,809 | -0.63(-1.18%) |
Feb 17, 2016 | 52.53 | 53.63 | 52.00 | 53.29 | 2,449,786 | +1.36(+2.61%) |
Feb 16, 2016 | 51.96 | 52.19 | 51.38 | 51.93 | 2,038,233 | +0.70(+1.36%) |
Feb 12, 2016 | 50.72 | 51.24 | 51.24 | 51.24 | 1,804,474 | +1.57(+3.16%) |
Feb 11, 2016 | 49.08 | 50.21 | 49.04 | 49.67 | 2,762,263 | -0.84(-1.67%) |
Feb 10, 2016 | 51.17 | 51.84 | 50.48 | 50.51 | 1,990,086 | +0.08(+0.15%) |
Feb 09, 2016 | 49.45 | 50.93 | 49.16 | 50.43 | 3,067,013 | +0.39(+0.79%) |
Feb 08, 2016 | 51.56 | 51.56 | 48.74 | 50.04 | 5,592,408 | -2.03(-3.89%) |
Feb 05, 2016 | 52.64 | 53.02 | 51.86 | 52.06 | 3,449,611 | -0.86(-1.63%) |
Feb 04, 2016 | 51.89 | 52.96 | 51.88 | 52.93 | 4,578,268 | +0.86(+1.66%) |
Feb 03, 2016 | 51.93 | 52.39 | 50.36 | 52.06 | 3,066,892 | +0.45(+0.87%) |
Feb 02, 2016 | 52.28 | 52.69 | 51.42 | 51.62 | 3,503,119 | -1.60(-3.01%) |
Feb 01, 2016 | 53.43 | 53.55 | 52.64 | 53.22 | 3,131,700 | -0.60(-1.11%) |
Jan 29, 2016 | 51.97 | 53.98 | 51.91 | 53.82 | 3,749,427 | +1.92(+3.70%) |
Jan 28, 2016 | 51.77 | 53.70 | 51.63 | 51.90 | 3,935,042 | +1.66(+3.31%) |
Jan 27, 2016 | 50.57 | 51.25 | 49.68 | 50.24 | 2,942,595 | -0.32(-0.63%) |
Jan 26, 2016 | 49.89 | 51.31 | 49.64 | 50.55 | 2,021,436 | +0.94(+1.90%) |
Jan 25, 2016 | 50.88 | 51.08 | 49.52 | 49.61 | 2,163,195 | -1.53(-3.00%) |
Jan 22, 2016 | 50.65 | 51.15 | 50.27 | 51.15 | 2,176,362 | +1.42(+2.85%) |
Jan 21, 2016 | 49.55 | 51.01 | 49.39 | 49.73 | 2,784,821 | +0.36(+0.72%) |
Jan 20, 2016 | 48.85 | 49.89 | 48.35 | 49.37 | 3,425,357 | -0.36(-0.72%) |
Jan 19, 2016 | 50.02 | 50.47 | 49.36 | 49.73 | 2,670,031 | +0.46(+0.94%) |
Jan 15, 2016 | 48.42 | 49.26 | 49.26 | 49.26 | 3,519,694 | -0.48(-0.96%) |
Jan 14, 2016 | 49.42 | 50.18 | 48.81 | 49.74 | 3,002,309 | +0.54(+1.09%) |
Jan 13, 2016 | 50.80 | 51.40 | 49.08 | 49.20 | 3,028,412 | -1.40(-2.76%) |
Jan 12, 2016 | 49.86 | 50.68 | 49.42 | 50.60 | 3,843,967 | +1.29(+2.62%) |
Jan 11, 2016 | 49.83 | 50.03 | 48.80 | 49.31 | 2,727,673 | -0.27(-0.54%) |
Jan 08, 2016 | 51.17 | 51.31 | 49.52 | 49.58 | 2,824,677 | -1.29(-2.53%) |
Jan 07, 2016 | 51.21 | 52.15 | 50.57 | 50.87 | 2,950,704 | -1.40(-2.67%) |
Jan 06, 2016 | 52.44 | 52.64 | 52.05 | 52.26 | 2,310,144 | -1.20(-2.24%) |
Jan 05, 2016 | 53.39 | 53.71 | 52.72 | 53.46 | 1,850,572 | +0.22(+0.41%) |
Jan 04, 2016 | 53.04 | 53.25 | 52.47 | 53.24 | 3,102,825 | -0.99(-1.82%) |
Dec 31, 2015 | 54.65 | 54.23 | 54.23 | 54.23 | 1,387,996 | -0.46(-0.83%) |
Dec 30, 2015 | 55.32 | 55.67 | 54.64 | 54.68 | 1,425,148 | -0.77(-1.38%) |
Dec 29, 2015 | 55.17 | 55.86 | 55.17 | 55.45 | 1,346,174 | +0.29(+0.52%) |
Dec 28, 2015 | 54.80 | 55.24 | 54.59 | 55.16 | 1,332,872 | +0.20(+0.37%) |
Dec 24, 2015 | 54.98 | 54.95 | 54.95 | 54.95 | 569,410 | -0.23(-0.41%) |
Dec 23, 2015 | 53.85 | 55.37 | 53.79 | 55.18 | 2,087,197 | +1.40(+2.59%) |
Dec 22, 2015 | 53.57 | 53.84 | 53.24 | 53.79 | 2,386,142 | +0.39(+0.74%) |
Dec 21, 2015 | 53.49 | 53.66 | 53.11 | 53.39 | 2,125,278 | +0.36(+0.69%) |
Dec 18, 2015 | 53.46 | 53.84 | 52.95 | 53.03 | 3,378,233 | -0.83(-1.55%) |
Dec 17, 2015 | 54.72 | 54.99 | 53.78 | 53.86 | 2,062,746 | -0.85(-1.55%) |
Dec 16, 2015 | 54.72 | 54.92 | 53.83 | 54.71 | 3,554,858 | +0.58(+1.06%) |
Dec 15, 2015 | 53.77 | 54.35 | 53.77 | 54.13 | 2,775,821 | +1.01(+1.90%) |
Dec 14, 2015 | 53.25 | 53.85 | 52.15 | 53.13 | 2,617,594 | -0.18(-0.34%) |
Dec 11, 2015 | 54.46 | 54.57 | 53.06 | 53.31 | 2,886,304 | -1.91(-3.46%) |
Dec 10, 2015 | 55.06 | 55.81 | 54.92 | 55.22 | 2,195,635 | +0.13(+0.23%) |
Dec 09, 2015 | 55.53 | 56.07 | 54.78 | 55.09 | 1,502,561 | -0.71(-1.27%) |
Dec 08, 2015 | 56.16 | 56.23 | 55.67 | 55.80 | 2,525,585 | -0.79(-1.40%) |
Dec 07, 2015 | 57.12 | 57.28 | 56.24 | 56.59 | 2,114,519 | -0.66(-1.14%) |
Dec 04, 2015 | 56.70 | 57.42 | 56.58 | 57.25 | 2,918,463 | +0.65(+1.14%) |
Dec 03, 2015 | 57.03 | 57.17 | 56.20 | 56.60 | 3,116,660 | -0.28(-0.49%) |
Dec 02, 2015 | 57.60 | 57.67 | 56.70 | 56.88 | 1,537,080 | -0.72(-1.24%) |
Dec 01, 2015 | 57.67 | 58.01 | 57.24 | 57.59 | 1,761,684 | +0.26(+0.45%) |
Nov 30, 2015 | 57.34 | 57.53 | 56.83 | 57.34 | 2,029,940 | +0.15(+0.26%) |
Nov 27, 2015 | 57.27 | 57.32 | 56.84 | 57.19 | 680,617 | -0.05(-0.08%) |
Nov 25, 2015 | 56.91 | 57.23 | 57.23 | 57.23 | 1,140,341 | +0.29(+0.52%) |
Nov 24, 2015 | 56.65 | 57.06 | 56.45 | 56.94 | 1,156,563 | -0.40(-0.70%) |
Nov 23, 2015 | 57.54 | 57.75 | 57.24 | 57.34 | 870,780 | -0.17(-0.29%) |
Nov 20, 2015 | 57.73 | 57.91 | 57.16 | 57.50 | 1,420,351 | -0.01(-0.01%) |
Nov 19, 2015 | 57.51 | 57.58 | 57.23 | 57.51 | 951,465 | -0.08(-0.14%) |
Nov 18, 2015 | 56.33 | 57.59 | 56.26 | 57.59 | 1,586,851 | +1.32(+2.34%) |
Nov 17, 2015 | 56.64 | 56.90 | 56.07 | 56.27 | 1,413,223 | -0.45(-0.80%) |
Nov 16, 2015 | 55.94 | 56.74 | 55.55 | 56.73 | 1,059,379 | +0.74(+1.32%) |
Nov 13, 2015 | 56.49 | 56.71 | 55.84 | 55.99 | 1,640,997 | -0.67(-1.18%) |
Nov 12, 2015 | 57.25 | 57.73 | 56.61 | 56.66 | 1,836,411 | -0.85(-1.48%) |
Nov 11, 2015 | 57.58 | 57.78 | 57.35 | 57.51 | 1,283,544 | +0.17(+0.29%) |
Nov 10, 2015 | 56.81 | 57.34 | 56.67 | 57.34 | 1,094,551 | +0.47(+0.83%) |
Nov 09, 2015 | 57.83 | 57.88 | 56.66 | 56.87 | 1,807,020 | -1.05(-1.82%) |
Nov 06, 2015 | 58.10 | 58.51 | 57.54 | 57.92 | 1,235,603 | +0.20(+0.34%) |
Nov 05, 2015 | 57.51 | 58.01 | 57.42 | 57.73 | 1,104,096 | +0.36(+0.63%) |
Nov 04, 2015 | 57.67 | 57.93 | 57.22 | 57.37 | 1,352,584 | -0.37(-0.64%) |
Nov 03, 2015 | 57.09 | 57.89 | 56.97 | 57.73 | 1,555,123 | +0.37(+0.64%) |
Nov 02, 2015 | 57.19 | 57.39 | 56.91 | 57.37 | 1,903,619 | +0.43(+0.75%) |
Oct 30, 2015 | 56.74 | 57.22 | 56.48 | 56.94 | 2,613,386 | +0.18(+0.32%) |
Oct 29, 2015 | 56.36 | 56.88 | 55.95 | 56.76 | 1,685,031 | +0.11(+0.19%) |
Oct 28, 2015 | 55.76 | 56.65 | 55.57 | 56.65 | 2,183,833 | +0.97(+1.74%) |
Oct 27, 2015 | 55.36 | 55.72 | 55.12 | 55.68 | 1,353,635 | -0.18(-0.32%) |
Oct 26, 2015 | 55.95 | 56.12 | 55.62 | 55.86 | 1,705,795 | -0.15(-0.27%) |
Oct 23, 2015 | 56.18 | 56.18 | 55.29 | 56.01 | 2,637,819 | +0.11(+0.19%) |
Oct 22, 2015 | 53.38 | 56.19 | 53.26 | 55.91 | 4,967,471 | +3.47(+6.62%) |
Oct 21, 2015 | 53.44 | 53.46 | 52.37 | 52.43 | 1,867,454 | -0.69(-1.29%) |
Oct 20, 2015 | 53.07 | 53.30 | 52.80 | 53.12 | 1,372,752 | +0.22(+0.41%) |
Oct 19, 2015 | 52.94 | 53.15 | 52.71 | 52.90 | 1,317,549 | -0.41(-0.76%) |
Oct 16, 2015 | 53.10 | 53.38 | 52.86 | 53.31 | 1,738,311 | +0.45(+0.85%) |
Oct 15, 2015 | 52.10 | 52.86 | 52.05 | 52.86 | 1,597,039 | +0.92(+1.77%) |
Oct 14, 2015 | 52.05 | 52.59 | 51.84 | 51.94 | 1,722,417 | -0.13(-0.25%) |
Oct 13, 2015 | 52.88 | 52.92 | 52.01 | 52.07 | 2,231,132 | -0.82(-1.55%) |
Oct 12, 2015 | 53.38 | 53.46 | 52.40 | 52.89 | 3,082,263 | -0.95(-1.76%) |
Oct 09, 2015 | 54.32 | 54.55 | 53.56 | 53.83 | 2,030,427 | -0.41(-0.75%) |
Oct 08, 2015 | 53.81 | 54.34 | 53.42 | 54.24 | 2,166,237 | +0.05(+0.08%) |
Oct 07, 2015 | 53.80 | 54.34 | 53.19 | 54.20 | 1,899,908 | +1.02(+1.91%) |
Oct 06, 2015 | 53.11 | 53.36 | 52.71 | 53.18 | 1,600,864 | -0.09(-0.17%) |
Oct 05, 2015 | 52.34 | 53.32 | 52.27 | 53.27 | 2,004,579 | +1.51(+2.92%) |
Oct 02, 2015 | 49.93 | 51.76 | 49.60 | 51.76 | 2,796,539 | +0.11(+0.22%) |