Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 69.02 | 69.40 | 68.81 | 69.17 | 124,947 | +0.56(+0.82%) |
Sep 29, 2016 | 68.92 | 69.35 | 68.33 | 68.61 | 54,749 | -0.53(-0.76%) |
Sep 28, 2016 | 68.41 | 69.17 | 68.00 | 69.13 | 53,659 | +1.00(+1.47%) |
Sep 27, 2016 | 67.67 | 68.17 | 67.50 | 68.13 | 30,794 | +0.30(+0.44%) |
Sep 26, 2016 | 68.05 | 68.22 | 67.83 | 67.84 | 44,971 | -0.30(-0.44%) |
Sep 23, 2016 | 68.38 | 68.67 | 68.11 | 68.13 | 143,858 | -0.44(-0.64%) |
Sep 22, 2016 | 68.98 | 69.21 | 68.47 | 68.57 | 47,726 | +0.14(+0.20%) |
Sep 21, 2016 | 67.67 | 68.47 | 67.59 | 68.43 | 95,735 | +1.24(+1.84%) |
Sep 20, 2016 | 67.76 | 67.78 | 67.19 | 67.19 | 88,294 | -0.21(-0.31%) |
Sep 19, 2016 | 67.56 | 67.79 | 67.30 | 67.40 | 83,091 | +0.27(+0.40%) |
Sep 16, 2016 | 67.08 | 67.31 | 66.83 | 67.13 | 50,639 | -0.25(-0.38%) |
Sep 15, 2016 | 66.98 | 67.53 | 66.75 | 67.38 | 60,360 | +0.37(+0.55%) |
Sep 14, 2016 | 67.11 | 67.31 | 66.79 | 67.02 | 87,634 | -0.05(-0.08%) |
Sep 13, 2016 | 67.93 | 67.99 | 66.69 | 67.07 | 166,705 | -1.57(-2.29%) |
Sep 12, 2016 | 67.44 | 68.76 | 67.44 | 68.64 | 125,239 | +0.60(+0.88%) |
Sep 09, 2016 | 69.73 | 69.80 | 68.00 | 68.04 | 167,907 | -2.18(-3.10%) |
Sep 08, 2016 | 70.53 | 70.53 | 70.00 | 70.22 | 69,383 | -0.35(-0.49%) |
Sep 07, 2016 | 70.58 | 70.71 | 70.14 | 70.57 | 76,281 | -0.08(-0.11%) |
Sep 06, 2016 | 70.76 | 70.95 | 70.33 | 70.65 | 51,205 | +0.03(+0.05%) |
Sep 02, 2016 | 70.56 | 70.61 | 70.61 | 70.61 | 86,691 | +0.60(+0.86%) |
Sep 01, 2016 | 69.96 | 70.15 | 69.56 | 70.01 | 137,594 | +0.25(+0.36%) |
Aug 31, 2016 | 70.15 | 70.15 | 69.53 | 69.76 | 94,960 | -0.65(-0.93%) |
Aug 30, 2016 | 70.59 | 70.98 | 70.25 | 70.41 | 79,854 | -0.23(-0.32%) |
Aug 29, 2016 | 69.83 | 70.73 | 69.83 | 70.64 | 30,569 | +0.82(+1.17%) |
Aug 26, 2016 | 70.41 | 70.96 | 69.56 | 69.82 | 114,081 | -0.40(-0.57%) |
Aug 25, 2016 | 69.81 | 70.43 | 69.81 | 70.22 | 41,883 | +0.31(+0.45%) |
Aug 24, 2016 | 70.77 | 70.77 | 69.83 | 69.90 | 40,544 | -0.99(-1.40%) |
Aug 23, 2016 | 70.92 | 71.19 | 70.72 | 70.90 | 57,251 | +0.58(+0.83%) |
Aug 22, 2016 | 70.09 | 70.36 | 69.86 | 70.31 | 66,296 | -0.03(-0.05%) |
Aug 19, 2016 | 69.90 | 70.44 | 69.71 | 70.35 | 59,041 | +0.16(+0.22%) |
Aug 18, 2016 | 69.85 | 70.21 | 69.69 | 70.19 | 117,650 | +0.55(+0.79%) |
Aug 17, 2016 | 69.66 | 69.87 | 69.14 | 69.64 | 59,999 | -0.09(-0.13%) |
Aug 16, 2016 | 70.28 | 70.52 | 69.72 | 69.73 | 62,236 | -0.37(-0.52%) |
Aug 15, 2016 | 69.41 | 70.27 | 69.41 | 70.10 | 66,188 | +0.88(+1.27%) |
Aug 12, 2016 | 70.00 | 70.08 | 69.08 | 69.22 | 57,465 | -0.85(-1.21%) |
Aug 11, 2016 | 70.12 | 70.16 | 69.76 | 70.06 | 48,415 | +0.29(+0.41%) |
Aug 10, 2016 | 70.02 | 70.10 | 69.70 | 69.77 | 54,224 | -0.08(-0.11%) |
Aug 09, 2016 | 70.24 | 70.36 | 69.76 | 69.85 | 59,755 | -0.24(-0.35%) |
Aug 08, 2016 | 69.97 | 70.26 | 69.97 | 70.10 | 50,180 | +0.17(+0.25%) |
Aug 05, 2016 | 69.85 | 70.03 | 69.72 | 69.92 | 70,529 | +0.24(+0.35%) |
Aug 04, 2016 | 69.48 | 69.88 | 69.25 | 69.68 | 91,382 | +0.07(+0.10%) |
Aug 03, 2016 | 69.32 | 69.87 | 69.17 | 69.61 | 75,950 | +0.28(+0.40%) |
Aug 02, 2016 | 69.73 | 69.82 | 68.91 | 69.33 | 652,334 | -0.37(-0.53%) |
Aug 01, 2016 | 69.77 | 70.03 | 69.41 | 69.69 | 183,173 | -0.24(-0.35%) |
Jul 29, 2016 | 69.94 | 70.01 | 69.38 | 69.94 | 145,463 | -0.31(-0.45%) |
Jul 28, 2016 | 70.10 | 70.44 | 69.76 | 70.25 | 54,621 | +0.04(+0.06%) |
Jul 27, 2016 | 70.32 | 70.63 | 69.73 | 70.21 | 107,824 | +0.05(+0.07%) |
Jul 26, 2016 | 69.58 | 70.21 | 69.47 | 70.16 | 75,680 | +0.50(+0.71%) |
Jul 25, 2016 | 69.72 | 69.72 | 69.19 | 69.66 | 102,841 | -0.12(-0.17%) |
Jul 22, 2016 | 69.62 | 69.94 | 69.45 | 69.78 | 48,210 | +0.05(+0.08%) |
Jul 21, 2016 | 70.13 | 70.22 | 69.45 | 69.73 | 126,417 | -0.29(-0.41%) |
Jul 20, 2016 | 69.79 | 70.21 | 69.50 | 70.02 | 173,086 | +0.00(+0.00%) |
Jul 19, 2016 | 70.17 | 70.38 | 69.76 | 70.02 | 85,875 | -0.57(-0.80%) |
Jul 18, 2016 | 70.00 | 70.61 | 69.70 | 70.58 | 56,532 | +0.41(+0.58%) |
Jul 15, 2016 | 70.15 | 70.28 | 69.92 | 70.17 | 130,075 | +0.21(+0.30%) |
Jul 14, 2016 | 69.56 | 70.17 | 69.44 | 69.97 | 226,389 | +0.72(+1.05%) |
Jul 13, 2016 | 69.00 | 69.33 | 68.79 | 69.24 | 125,843 | +0.17(+0.25%) |
Jul 12, 2016 | 68.27 | 69.41 | 68.27 | 69.07 | 270,656 | +1.42(+2.10%) |
Jul 11, 2016 | 67.53 | 67.85 | 67.42 | 67.65 | 246,224 | +0.38(+0.56%) |
Jul 08, 2016 | 66.31 | 67.40 | 65.50 | 67.27 | 285,082 | +1.77(+2.70%) |
Jul 07, 2016 | 65.61 | 66.06 | 65.18 | 65.50 | 213,734 | +0.29(+0.44%) |
Jul 06, 2016 | 64.76 | 65.40 | 64.37 | 65.21 | 403,071 | +0.14(+0.21%) |
Jul 05, 2016 | 65.74 | 66.08 | 64.88 | 65.07 | 395,651 | -1.33(-2.00%) |
Jul 01, 2016 | 66.19 | 66.40 | 66.40 | 66.40 | 688,601 | +0.17(+0.26%) |
Jun 30, 2016 | 65.36 | 66.22 | 64.95 | 66.22 | 451,965 | +1.06(+1.63%) |
Jun 29, 2016 | 64.79 | 65.30 | 64.61 | 65.16 | 114,123 | +1.19(+1.87%) |
Jun 28, 2016 | 64.24 | 64.43 | 63.27 | 63.97 | 148,587 | +0.56(+0.88%) |
Jun 27, 2016 | 65.06 | 65.16 | 63.17 | 63.41 | 275,165 | -2.25(-3.43%) |
Jun 24, 2016 | 67.08 | 67.30 | 65.60 | 65.66 | 192,201 | -3.46(-5.01%) |
Jun 23, 2016 | 68.56 | 69.12 | 68.56 | 69.12 | 183,251 | +1.16(+1.71%) |
Jun 22, 2016 | 68.19 | 68.26 | 67.91 | 67.96 | 70,583 | -0.02(-0.03%) |
Jun 21, 2016 | 68.33 | 68.33 | 67.67 | 67.98 | 363,657 | -0.31(-0.46%) |
Jun 20, 2016 | 68.34 | 69.07 | 68.25 | 68.29 | 324,065 | +0.45(+0.67%) |
Jun 17, 2016 | 67.57 | 68.08 | 67.38 | 67.84 | 60,229 | +0.35(+0.51%) |
Jun 16, 2016 | 66.85 | 67.50 | 66.40 | 67.49 | 104,938 | +0.25(+0.37%) |
Jun 15, 2016 | 67.22 | 67.75 | 67.15 | 67.24 | 59,811 | +0.42(+0.62%) |
Jun 14, 2016 | 67.24 | 67.54 | 66.42 | 66.82 | 105,893 | -0.63(-0.93%) |
Jun 13, 2016 | 68.09 | 68.48 | 67.44 | 67.45 | 66,119 | -0.83(-1.21%) |
Jun 10, 2016 | 68.28 | 68.53 | 68.02 | 68.27 | 112,657 | -0.36(-0.52%) |
Jun 09, 2016 | 68.70 | 68.73 | 68.26 | 68.63 | 67,924 | -0.54(-0.78%) |
Jun 08, 2016 | 69.04 | 69.41 | 68.94 | 69.17 | 130,840 | +0.50(+0.73%) |
Jun 07, 2016 | 68.53 | 68.91 | 68.53 | 68.67 | 105,544 | +0.03(+0.04%) |
Jun 06, 2016 | 68.07 | 68.71 | 68.04 | 68.64 | 99,778 | +0.75(+1.10%) |
Jun 03, 2016 | 67.38 | 67.94 | 67.08 | 67.89 | 121,751 | +0.68(+1.01%) |
Jun 02, 2016 | 66.66 | 67.21 | 66.53 | 67.21 | 91,277 | +0.28(+0.42%) |
Jun 01, 2016 | 66.33 | 66.95 | 65.87 | 66.94 | 154,923 | +0.25(+0.38%) |
May 31, 2016 | 67.08 | 67.28 | 66.58 | 66.68 | 79,118 | -0.30(-0.45%) |
May 27, 2016 | 66.90 | 66.99 | 66.99 | 66.99 | 63,778 | -0.01(-0.01%) |
May 26, 2016 | 67.96 | 68.08 | 66.98 | 67.00 | 129,863 | -0.66(-0.98%) |
May 25, 2016 | 67.11 | 67.80 | 67.05 | 67.66 | 159,737 | +0.92(+1.38%) |
May 24, 2016 | 66.59 | 66.86 | 66.35 | 66.74 | 162,389 | +0.37(+0.56%) |
May 23, 2016 | 65.70 | 66.60 | 65.70 | 66.36 | 183,610 | +0.84(+1.29%) |
May 20, 2016 | 65.30 | 65.85 | 65.27 | 65.52 | 97,064 | +0.41(+0.63%) |
May 19, 2016 | 64.62 | 65.18 | 64.33 | 65.11 | 154,777 | +0.34(+0.52%) |
May 18, 2016 | 65.57 | 66.04 | 64.52 | 64.77 | 219,965 | -1.22(-1.84%) |
May 17, 2016 | 66.09 | 66.69 | 65.82 | 65.99 | 187,260 | -0.11(-0.17%) |
May 16, 2016 | 65.29 | 66.27 | 65.29 | 66.10 | 270,103 | +1.07(+1.64%) |
May 13, 2016 | 65.60 | 65.91 | 64.84 | 65.03 | 934,666 | -0.69(-1.04%) |
May 12, 2016 | 66.82 | 66.84 | 65.56 | 65.72 | 98,833 | +0.14(+0.21%) |
May 11, 2016 | 65.79 | 66.13 | 65.56 | 65.58 | 92,848 | -0.07(-0.11%) |
May 10, 2016 | 64.84 | 65.69 | 64.75 | 65.65 | 79,655 | +1.21(+1.87%) |
May 09, 2016 | 65.62 | 65.62 | 64.41 | 64.44 | 113,400 | -1.35(-2.06%) |
May 06, 2016 | 65.13 | 65.86 | 65.06 | 65.80 | 77,309 | +0.61(+0.93%) |
May 05, 2016 | 66.08 | 66.23 | 65.13 | 65.19 | 80,347 | -0.50(-0.75%) |
May 04, 2016 | 65.66 | 66.32 | 65.33 | 65.69 | 166,189 | -0.55(-0.83%) |
May 03, 2016 | 67.09 | 67.09 | 66.06 | 66.23 | 174,549 | -1.47(-2.17%) |
May 02, 2016 | 67.63 | 67.77 | 67.14 | 67.70 | 251,683 | +0.23(+0.35%) |
Apr 29, 2016 | 67.93 | 68.13 | 67.03 | 67.47 | 167,559 | -0.32(-0.47%) |
Apr 28, 2016 | 68.20 | 68.59 | 67.56 | 67.79 | 122,992 | -0.43(-0.62%) |
Apr 27, 2016 | 67.80 | 68.30 | 67.52 | 68.21 | 177,440 | +0.46(+0.68%) |
Apr 26, 2016 | 67.21 | 67.81 | 67.08 | 67.75 | 163,168 | +0.96(+1.43%) |
Apr 25, 2016 | 67.09 | 67.27 | 66.53 | 66.80 | 459,528 | -0.52(-0.77%) |
Apr 22, 2016 | 67.25 | 67.71 | 67.08 | 67.32 | 111,879 | +0.34(+0.51%) |
Apr 21, 2016 | 67.42 | 67.64 | 66.95 | 66.98 | 197,450 | -0.25(-0.37%) |
Apr 20, 2016 | 67.61 | 67.61 | 67.00 | 67.23 | 186,246 | -0.25(-0.37%) |
Apr 19, 2016 | 66.38 | 67.48 | 66.29 | 67.48 | 211,945 | +1.56(+2.37%) |
Apr 18, 2016 | 65.34 | 65.95 | 65.16 | 65.92 | 143,773 | +0.20(+0.30%) |
Apr 15, 2016 | 65.55 | 65.77 | 65.22 | 65.72 | 201,177 | +0.27(+0.41%) |
Apr 14, 2016 | 65.61 | 65.69 | 65.29 | 65.45 | 116,966 | -0.06(-0.09%) |
Apr 13, 2016 | 65.01 | 65.60 | 64.96 | 65.51 | 208,929 | +0.84(+1.30%) |
Apr 12, 2016 | 63.97 | 64.73 | 63.67 | 64.67 | 170,881 | +0.89(+1.39%) |
Apr 11, 2016 | 63.65 | 64.15 | 63.65 | 63.78 | 169,250 | +0.50(+0.80%) |
Apr 08, 2016 | 63.31 | 63.88 | 63.13 | 63.28 | 286,992 | +0.60(+0.96%) |
Apr 07, 2016 | 63.33 | 63.43 | 62.49 | 62.68 | 167,273 | -0.89(-1.41%) |
Apr 06, 2016 | 62.99 | 63.59 | 62.45 | 63.58 | 164,429 | +0.44(+0.70%) |
Apr 05, 2016 | 62.95 | 63.48 | 62.93 | 63.13 | 614,945 | -0.36(-0.57%) |
Apr 04, 2016 | 64.04 | 64.17 | 63.36 | 63.50 | 523,489 | -0.67(-1.04%) |
Apr 01, 2016 | 63.06 | 64.23 | 62.68 | 64.17 | 2,162,669 | +0.52(+0.82%) |
Mar 31, 2016 | 64.34 | 64.51 | 63.47 | 63.64 | 46,962 | -0.74(-1.15%) |
Mar 30, 2016 | 64.19 | 64.64 | 64.08 | 64.38 | 77,200 | +0.51(+0.80%) |
Mar 29, 2016 | 62.98 | 63.88 | 62.77 | 63.87 | 36,023 | +0.47(+0.74%) |
Mar 28, 2016 | 63.29 | 63.57 | 63.00 | 63.40 | 44,239 | +0.25(+0.40%) |
Mar 24, 2016 | 62.52 | 63.15 | 63.15 | 63.15 | 111,094 | +0.16(+0.26%) |
Mar 23, 2016 | 63.59 | 63.64 | 62.95 | 62.98 | 90,407 | -1.03(-1.61%) |
Mar 22, 2016 | 63.68 | 64.18 | 63.38 | 64.02 | 76,895 | -0.06(-0.09%) |
Mar 21, 2016 | 64.09 | 64.38 | 63.52 | 64.08 | 262,347 | -0.21(-0.32%) |
Mar 18, 2016 | 64.72 | 64.98 | 64.12 | 64.29 | 249,166 | +0.10(+0.15%) |
Mar 17, 2016 | 62.88 | 64.27 | 62.88 | 64.19 | 259,712 | +1.48(+2.36%) |
Mar 16, 2016 | 61.44 | 62.76 | 61.27 | 62.71 | 100,453 | +1.25(+2.03%) |
Mar 15, 2016 | 61.49 | 61.53 | 61.11 | 61.46 | 80,333 | -0.58(-0.94%) |
Mar 14, 2016 | 62.08 | 62.33 | 61.80 | 62.04 | 90,393 | -0.55(-0.89%) |
Mar 11, 2016 | 62.09 | 62.77 | 62.09 | 62.60 | 193,094 | +1.16(+1.89%) |
Mar 10, 2016 | 61.20 | 61.80 | 60.79 | 61.44 | 117,319 | +0.36(+0.60%) |
Mar 09, 2016 | 61.09 | 61.38 | 60.63 | 61.07 | 74,349 | +0.51(+0.84%) |
Mar 08, 2016 | 61.40 | 61.49 | 60.32 | 60.56 | 91,119 | -1.49(-2.40%) |
Mar 07, 2016 | 61.19 | 62.08 | 61.13 | 62.05 | 110,008 | +0.94(+1.53%) |
Mar 04, 2016 | 60.22 | 61.60 | 60.22 | 61.12 | 107,558 | +0.80(+1.32%) |
Mar 03, 2016 | 59.73 | 60.50 | 59.73 | 60.32 | 61,481 | +0.36(+0.59%) |
Mar 02, 2016 | 59.35 | 60.04 | 59.19 | 59.96 | 67,932 | -0.05(-0.09%) |
Mar 01, 2016 | 59.44 | 60.06 | 58.90 | 60.02 | 160,030 | +1.47(+2.51%) |
Feb 29, 2016 | 58.94 | 59.57 | 58.54 | 58.54 | 110,340 | -0.31(-0.53%) |
Feb 26, 2016 | 58.84 | 59.12 | 58.59 | 58.86 | 105,123 | +0.81(+1.40%) |
Feb 25, 2016 | 57.39 | 58.04 | 56.86 | 58.04 | 94,093 | +0.80(+1.39%) |
Feb 24, 2016 | 56.18 | 57.29 | 55.82 | 57.24 | 76,565 | +0.50(+0.89%) |
Feb 23, 2016 | 57.96 | 57.96 | 56.67 | 56.74 | 93,830 | -1.59(-2.73%) |
Feb 22, 2016 | 57.82 | 58.54 | 57.82 | 58.34 | 53,262 | +1.10(+1.92%) |
Feb 19, 2016 | 57.46 | 57.59 | 57.08 | 57.24 | 66,640 | -0.56(-0.97%) |
Feb 18, 2016 | 58.15 | 58.15 | 57.47 | 57.80 | 172,864 | -0.23(-0.39%) |
Feb 17, 2016 | 57.24 | 58.21 | 57.24 | 58.02 | 117,892 | +1.25(+2.20%) |
Feb 16, 2016 | 56.37 | 56.78 | 55.78 | 56.78 | 127,933 | +0.92(+1.64%) |
Feb 12, 2016 | 54.86 | 55.86 | 55.86 | 55.86 | 131,981 | +1.54(+2.84%) |
Feb 11, 2016 | 54.46 | 54.89 | 53.78 | 54.32 | 121,936 | -0.94(-1.71%) |
Feb 10, 2016 | 56.10 | 56.60 | 55.18 | 55.26 | 124,803 | -0.66(-1.18%) |
Feb 09, 2016 | 55.02 | 56.20 | 55.02 | 55.92 | 173,591 | +0.37(+0.67%) |
Feb 08, 2016 | 56.47 | 56.71 | 54.79 | 55.55 | 286,646 | -1.48(-2.60%) |
Feb 05, 2016 | 57.39 | 57.83 | 56.90 | 57.03 | 126,194 | -0.66(-1.14%) |
Feb 04, 2016 | 56.31 | 58.25 | 56.31 | 57.69 | 392,832 | +1.45(+2.59%) |
Feb 03, 2016 | 54.99 | 56.33 | 54.34 | 56.23 | 292,795 | +1.81(+3.33%) |
Feb 02, 2016 | 54.77 | 54.77 | 53.87 | 54.42 | 104,170 | -0.47(-0.85%) |
Feb 01, 2016 | 54.37 | 55.01 | 53.69 | 54.89 | 160,631 | +0.12(+0.22%) |
Jan 29, 2016 | 53.46 | 54.77 | 53.24 | 54.77 | 243,046 | +1.62(+3.05%) |
Jan 28, 2016 | 53.43 | 53.59 | 52.70 | 53.15 | 187,599 | +0.24(+0.46%) |
Jan 27, 2016 | 53.34 | 54.14 | 52.81 | 52.91 | 148,879 | -0.52(-0.97%) |
Jan 26, 2016 | 52.77 | 53.55 | 52.55 | 53.43 | 86,655 | +1.01(+1.93%) |
Jan 25, 2016 | 53.52 | 53.57 | 52.39 | 52.41 | 145,618 | -1.45(-2.69%) |
Jan 22, 2016 | 53.91 | 54.66 | 53.39 | 53.86 | 197,215 | +0.81(+1.52%) |
Jan 21, 2016 | 52.58 | 53.29 | 52.09 | 53.05 | 86,332 | +0.55(+1.04%) |
Jan 20, 2016 | 52.05 | 52.94 | 50.80 | 52.51 | 176,388 | -0.29(-0.56%) |
Jan 19, 2016 | 54.07 | 54.07 | 52.17 | 52.80 | 353,369 | -0.66(-1.23%) |
Jan 15, 2016 | 53.53 | 53.46 | 53.46 | 53.46 | 252,184 | -1.26(-2.31%) |
Jan 14, 2016 | 54.17 | 55.11 | 53.52 | 54.72 | 160,035 | +0.76(+1.41%) |
Jan 13, 2016 | 55.60 | 55.79 | 53.93 | 53.96 | 131,135 | -1.28(-2.32%) |
Jan 12, 2016 | 55.81 | 55.85 | 54.48 | 55.24 | 108,366 | +0.10(+0.17%) |
Jan 11, 2016 | 56.42 | 56.46 | 54.80 | 55.15 | 167,418 | -1.01(-1.80%) |
Jan 08, 2016 | 57.13 | 57.25 | 56.06 | 56.16 | 129,289 | -0.54(-0.95%) |
Jan 07, 2016 | 57.46 | 57.82 | 56.43 | 56.70 | 219,699 | -1.71(-2.94%) |
Jan 06, 2016 | 59.12 | 59.12 | 58.13 | 58.41 | 158,020 | -1.61(-2.68%) |
Jan 05, 2016 | 60.22 | 60.31 | 59.57 | 60.02 | 185,368 | -0.04(-0.07%) |
Jan 04, 2016 | 60.07 | 60.22 | 59.47 | 60.07 | 188,295 | -1.01(-1.66%) |
Dec 31, 2015 | 61.38 | 61.08 | 61.08 | 61.08 | 71,475 | -0.44(-0.72%) |
Dec 30, 2015 | 61.90 | 62.05 | 61.47 | 61.52 | 67,400 | -0.63(-1.02%) |
Dec 29, 2015 | 61.87 | 62.34 | 61.84 | 62.16 | 40,663 | +0.61(+1.00%) |
Dec 28, 2015 | 61.70 | 61.70 | 61.18 | 61.54 | 75,015 | -0.54(-0.86%) |
Dec 24, 2015 | 62.20 | 62.08 | 62.08 | 62.08 | 21,708 | -0.16(-0.26%) |
Dec 23, 2015 | 61.17 | 62.24 | 61.17 | 62.24 | 101,761 | +1.50(+2.46%) |
Dec 22, 2015 | 59.94 | 61.02 | 59.78 | 60.74 | 111,302 | +1.00(+1.67%) |
Dec 21, 2015 | 59.72 | 59.83 | 59.26 | 59.74 | 167,093 | +0.46(+0.77%) |
Dec 18, 2015 | 59.92 | 60.26 | 59.29 | 59.29 | 209,083 | -0.71(-1.18%) |
Dec 17, 2015 | 61.15 | 61.15 | 59.99 | 59.99 | 128,083 | -1.16(-1.90%) |
Dec 16, 2015 | 60.89 | 61.23 | 60.09 | 61.15 | 156,680 | +0.61(+1.01%) |
Dec 15, 2015 | 60.74 | 61.19 | 60.41 | 60.54 | 135,208 | +0.32(+0.53%) |
Dec 14, 2015 | 60.91 | 60.99 | 59.73 | 60.22 | 221,395 | -0.94(-1.53%) |
Dec 11, 2015 | 61.40 | 61.86 | 61.10 | 61.16 | 176,039 | -1.76(-2.79%) |
Dec 10, 2015 | 63.06 | 63.33 | 62.49 | 62.92 | 126,798 | -0.46(-0.72%) |
Dec 09, 2015 | 62.94 | 64.11 | 62.72 | 63.37 | 226,481 | +2.03(+3.31%) |
Dec 08, 2015 | 62.00 | 62.40 | 61.32 | 61.34 | 172,116 | -1.31(-2.09%) |
Dec 07, 2015 | 63.53 | 63.53 | 62.30 | 62.65 | 214,170 | -1.21(-1.90%) |
Dec 04, 2015 | 62.99 | 64.03 | 62.94 | 63.86 | 139,509 | +0.92(+1.46%) |
Dec 03, 2015 | 63.60 | 63.73 | 62.64 | 62.94 | 175,161 | -0.37(-0.58%) |
Dec 02, 2015 | 63.95 | 64.13 | 63.11 | 63.31 | 160,436 | -0.87(-1.35%) |
Dec 01, 2015 | 63.89 | 64.24 | 63.73 | 64.18 | 176,173 | +0.39(+0.61%) |
Nov 30, 2015 | 63.74 | 64.11 | 63.51 | 63.79 | 107,063 | +0.19(+0.30%) |
Nov 27, 2015 | 63.60 | 63.69 | 63.34 | 63.60 | 36,796 | -0.12(-0.19%) |
Nov 25, 2015 | 63.96 | 63.73 | 63.73 | 63.73 | 111,220 | -0.30(-0.47%) |
Nov 24, 2015 | 63.17 | 64.19 | 63.09 | 64.03 | 123,446 | +0.64(+1.00%) |
Nov 23, 2015 | 63.35 | 63.92 | 63.32 | 63.39 | 128,253 | +0.02(+0.03%) |
Nov 20, 2015 | 63.83 | 64.08 | 63.29 | 63.37 | 51,505 | -0.30(-0.47%) |
Nov 19, 2015 | 63.75 | 64.10 | 63.61 | 63.67 | 84,953 | -0.13(-0.20%) |
Nov 18, 2015 | 62.80 | 63.90 | 62.80 | 63.80 | 130,995 | +1.15(+1.84%) |
Nov 17, 2015 | 62.92 | 63.26 | 62.52 | 62.65 | 188,814 | -0.13(-0.21%) |
Nov 16, 2015 | 61.95 | 62.86 | 61.95 | 62.78 | 122,010 | +0.79(+1.28%) |
Nov 13, 2015 | 61.09 | 62.24 | 60.96 | 61.99 | 170,681 | +0.86(+1.41%) |
Nov 12, 2015 | 61.76 | 61.82 | 61.13 | 61.13 | 207,520 | -1.26(-2.03%) |
Nov 11, 2015 | 62.58 | 62.66 | 62.06 | 62.39 | 432,985 | -0.10(-0.17%) |
Nov 10, 2015 | 62.68 | 62.79 | 62.09 | 62.49 | 70,824 | -0.36(-0.57%) |
Nov 09, 2015 | 63.11 | 63.24 | 62.25 | 62.86 | 148,677 | -0.41(-0.65%) |
Nov 06, 2015 | 62.71 | 63.27 | 62.62 | 63.27 | 76,688 | +0.21(+0.33%) |
Nov 05, 2015 | 63.56 | 63.57 | 62.77 | 63.06 | 215,341 | -0.63(-0.99%) |
Nov 04, 2015 | 64.34 | 64.47 | 63.69 | 63.69 | 106,653 | -0.55(-0.86%) |
Nov 03, 2015 | 63.56 | 64.70 | 63.56 | 64.24 | 141,946 | +0.55(+0.86%) |
Nov 02, 2015 | 63.22 | 63.97 | 62.98 | 63.69 | 107,842 | +0.52(+0.82%) |
Oct 30, 2015 | 63.17 | 63.61 | 62.99 | 63.17 | 72,102 | +0.04(+0.07%) |
Oct 29, 2015 | 63.20 | 63.38 | 62.74 | 63.13 | 44,893 | -0.04(-0.07%) |
Oct 28, 2015 | 62.22 | 63.27 | 62.17 | 63.17 | 76,269 | +1.09(+1.76%) |
Oct 27, 2015 | 62.19 | 62.55 | 61.81 | 62.08 | 84,267 | -0.41(-0.66%) |
Oct 26, 2015 | 62.84 | 62.97 | 62.49 | 62.49 | 33,186 | -0.44(-0.70%) |
Oct 23, 2015 | 62.75 | 63.28 | 62.70 | 62.93 | 96,692 | +0.52(+0.83%) |
Oct 22, 2015 | 61.47 | 62.52 | 61.47 | 62.42 | 72,453 | +1.60(+2.63%) |
Oct 21, 2015 | 61.57 | 61.57 | 60.79 | 60.82 | 53,946 | -0.67(-1.09%) |
Oct 20, 2015 | 61.25 | 62.06 | 61.23 | 61.49 | 47,013 | +0.19(+0.31%) |
Oct 19, 2015 | 61.54 | 61.54 | 61.12 | 61.30 | 52,498 | -0.59(-0.96%) |
Oct 16, 2015 | 62.13 | 62.46 | 61.50 | 61.89 | 71,815 | -0.07(-0.11%) |
Oct 15, 2015 | 61.81 | 62.00 | 61.06 | 61.96 | 95,668 | +0.27(+0.43%) |
Oct 14, 2015 | 61.16 | 61.93 | 61.02 | 61.69 | 94,471 | +0.61(+1.00%) |
Oct 13, 2015 | 60.81 | 61.54 | 60.52 | 61.08 | 128,140 | -0.11(-0.18%) |
Oct 12, 2015 | 61.79 | 61.79 | 60.95 | 61.20 | 120,792 | -0.59(-0.96%) |
Oct 09, 2015 | 62.08 | 62.47 | 61.57 | 61.79 | 91,493 | -0.17(-0.28%) |
Oct 08, 2015 | 60.79 | 62.10 | 60.79 | 61.96 | 141,416 | +1.01(+1.65%) |
Oct 07, 2015 | 60.55 | 61.14 | 59.99 | 60.95 | 239,991 | +0.76(+1.26%) |
Oct 06, 2015 | 59.61 | 60.63 | 59.53 | 60.20 | 181,045 | +1.00(+1.69%) |
Oct 05, 2015 | 57.94 | 59.23 | 57.87 | 59.20 | 207,166 | +1.67(+2.90%) |
Oct 02, 2015 | 55.74 | 57.53 | 55.37 | 57.53 | 145,911 | +1.39(+2.48%) |