Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 58.48 | 59.48 | 56.92 | 56.99 | 1,986,615 | -1.33(-2.28%) |
Nov 29, 2016 | 57.48 | 58.75 | 57.09 | 58.32 | 2,858,170 | +1.11(+1.94%) |
Nov 28, 2016 | 57.70 | 58.09 | 56.60 | 57.21 | 1,522,224 | -0.78(-1.35%) |
Nov 25, 2016 | 58.44 | 58.56 | 57.70 | 57.99 | 483,004 | +0.08(+0.14%) |
Nov 23, 2016 | 57.91 | 57.91 | 57.91 | 0 | -0.33(-0.57%) | |
Nov 22, 2016 | 55.90 | 58.42 | 55.60 | 58.24 | 2,799,861 | +2.44(+4.37%) |
Nov 21, 2016 | 54.97 | 56.26 | 54.83 | 55.80 | 2,404,687 | +1.19(+2.18%) |
Nov 18, 2016 | 57.57 | 57.86 | 54.50 | 54.61 | 3,072,705 | -2.93(-5.09%) |
Nov 17, 2016 | 56.51 | 57.88 | 56.32 | 57.54 | 1,198,019 | +0.87(+1.54%) |
Nov 16, 2016 | 55.30 | 56.75 | 55.13 | 56.67 | 1,834,279 | -0.14(-0.25%) |
Nov 15, 2016 | 58.12 | 58.12 | 56.53 | 56.81 | 1,816,087 | -1.02(-1.76%) |
Nov 14, 2016 | 58.06 | 58.52 | 57.35 | 57.83 | 1,288,803 | -0.01(-0.02%) |
Nov 11, 2016 | 57.07 | 57.92 | 56.83 | 57.84 | 979,998 | +0.78(+1.37%) |
Nov 10, 2016 | 58.39 | 58.85 | 56.49 | 57.06 | 1,664,019 | -0.73(-1.26%) |
Nov 09, 2016 | 55.62 | 58.07 | 54.65 | 57.79 | 1,641,505 | +0.82(+1.44%) |
Nov 08, 2016 | 55.83 | 57.28 | 55.52 | 56.97 | 1,792,785 | +1.27(+2.28%) |
Nov 07, 2016 | 56.59 | 56.85 | 55.42 | 55.70 | 2,171,191 | -0.14(-0.25%) |
Nov 04, 2016 | 55.37 | 56.52 | 55.19 | 55.84 | 1,534,164 | +0.73(+1.32%) |
Nov 03, 2016 | 57.73 | 57.87 | 55.02 | 55.11 | 1,994,002 | -2.29(-3.99%) |
Nov 02, 2016 | 57.28 | 58.30 | 56.93 | 57.40 | 1,849,744 | +0.09(+0.16%) |
Nov 01, 2016 | 57.34 | 57.65 | 56.63 | 57.31 | 1,397,444 | +0.06(+0.10%) |
Oct 31, 2016 | 58.36 | 58.50 | 57.14 | 57.25 | 1,821,827 | -1.15(-1.97%) |
Oct 28, 2016 | 57.45 | 59.00 | 57.25 | 58.40 | 2,589,855 | +1.18(+2.06%) |
Oct 27, 2016 | 57.03 | 57.46 | 56.51 | 57.22 | 2,411,862 | +0.21(+0.37%) |
Oct 26, 2016 | 55.23 | 57.87 | 55.19 | 57.01 | 3,153,399 | +1.90(+3.45%) |
Oct 25, 2016 | 54.49 | 56.27 | 54.00 | 55.11 | 3,377,162 | -1.09(-1.94%) |
Oct 24, 2016 | 56.91 | 57.33 | 56.15 | 56.20 | 1,879,965 | -0.80(-1.40%) |
Oct 21, 2016 | 57.19 | 57.60 | 56.42 | 57.00 | 2,891,687 | -0.77(-1.33%) |
Oct 20, 2016 | 58.27 | 58.88 | 57.50 | 57.77 | 2,975,270 | -0.81(-1.38%) |
Oct 19, 2016 | 56.38 | 58.87 | 56.38 | 58.58 | 5,420,949 | +2.28(+4.05%) |
Oct 18, 2016 | 55.50 | 56.79 | 55.12 | 56.30 | 3,257,260 | +1.42(+2.59%) |
Oct 17, 2016 | 55.83 | 56.19 | 54.87 | 54.88 | 2,125,367 | -1.74(-3.07%) |
Oct 14, 2016 | 57.70 | 57.97 | 56.43 | 56.62 | 1,962,894 | -0.98(-1.70%) |
Oct 13, 2016 | 56.79 | 58.22 | 56.50 | 57.60 | 2,376,162 | +0.45(+0.79%) |
Oct 12, 2016 | 57.03 | 57.66 | 56.76 | 57.15 | 1,780,684 | +0.39(+0.69%) |
Oct 11, 2016 | 57.74 | 58.04 | 56.60 | 56.76 | 2,488,341 | -1.05(-1.82%) |
Oct 10, 2016 | 58.58 | 59.09 | 57.77 | 57.81 | 1,261,286 | -0.48(-0.82%) |
Oct 07, 2016 | 58.51 | 59.00 | 57.93 | 58.29 | 2,650,280 | -0.23(-0.39%) |
Oct 06, 2016 | 59.31 | 59.38 | 58.46 | 58.52 | 2,365,167 | -0.67(-1.13%) |
Oct 05, 2016 | 59.46 | 62.43 | 58.87 | 59.19 | 4,590,833 | -0.20(-0.34%) |
Oct 04, 2016 | 60.15 | 60.24 | 59.05 | 59.39 | 3,361,987 | -0.91(-1.51%) |
Oct 03, 2016 | 60.92 | 61.23 | 60.16 | 60.30 | 1,509,120 | -0.68(-1.12%) |
Sep 30, 2016 | 60.96 | 61.41 | 60.17 | 60.98 | 2,821,912 | -0.01(-0.02%) |
Sep 29, 2016 | 62.78 | 63.12 | 60.94 | 60.99 | 3,583,174 | -2.52(-3.97%) |
Sep 28, 2016 | 64.50 | 64.50 | 63.28 | 63.51 | 1,516,051 | -1.01(-1.57%) |
Sep 27, 2016 | 64.19 | 64.60 | 62.89 | 64.52 | 2,156,164 | +0.49(+0.77%) |
Sep 26, 2016 | 65.11 | 65.11 | 63.86 | 64.03 | 1,574,455 | -1.16(-1.78%) |
Sep 23, 2016 | 65.73 | 65.96 | 65.12 | 65.19 | 1,522,803 | -0.54(-0.82%) |
Sep 22, 2016 | 66.11 | 66.29 | 65.36 | 65.73 | 1,731,160 | +0.33(+0.50%) |
Sep 21, 2016 | 65.50 | 65.94 | 64.49 | 65.40 | 1,753,875 | -0.29(-0.44%) |
Sep 20, 2016 | 66.30 | 66.30 | 65.34 | 65.69 | 951,261 | -0.12(-0.18%) |
Sep 19, 2016 | 66.08 | 66.55 | 65.42 | 65.81 | 1,261,185 | -0.17(-0.26%) |
Sep 16, 2016 | 66.32 | 66.67 | 65.76 | 65.98 | 1,824,378 | -0.07(-0.11%) |
Sep 15, 2016 | 65.75 | 66.77 | 65.17 | 66.05 | 1,512,551 | -0.10(-0.15%) |
Sep 14, 2016 | 66.23 | 67.40 | 65.80 | 66.15 | 2,450,636 | +0.22(+0.33%) |
Sep 13, 2016 | 65.83 | 66.16 | 64.56 | 65.93 | 3,178,703 | -0.07(-0.11%) |
Sep 12, 2016 | 64.43 | 66.13 | 64.35 | 66.00 | 2,716,910 | +1.20(+1.85%) |
Sep 09, 2016 | 65.59 | 65.93 | 64.71 | 64.80 | 2,743,009 | -1.28(-1.94%) |
Sep 08, 2016 | 67.22 | 67.56 | 65.95 | 66.08 | 3,429,563 | -2.15(-3.15%) |
Sep 07, 2016 | 67.51 | 68.27 | 67.05 | 68.23 | 3,402,425 | +0.55(+0.81%) |
Sep 06, 2016 | 68.64 | 68.84 | 66.97 | 67.68 | 5,387,606 | -0.89(-1.30%) |
Sep 02, 2016 | 70.58 | 68.57 | 68.57 | 68.57 | 17,707,200 | -8.09(-10.55%) |
Sep 01, 2016 | 75.89 | 77.58 | 75.12 | 76.66 | 5,478,016 | +0.15(+0.20%) |
Aug 31, 2016 | 76.94 | 77.97 | 76.37 | 76.51 | 2,403,779 | -0.34(-0.44%) |
Aug 30, 2016 | 78.08 | 78.72 | 75.98 | 76.85 | 3,114,781 | -1.41(-1.80%) |
Aug 29, 2016 | 78.32 | 79.41 | 77.80 | 78.26 | 2,998,505 | +0.07(+0.09%) |
Aug 26, 2016 | 80.35 | 81.24 | 78.17 | 78.19 | 3,089,202 | -2.40(-2.98%) |
Aug 25, 2016 | 80.19 | 81.81 | 79.98 | 80.59 | 1,936,150 | +0.41(+0.51%) |
Aug 24, 2016 | 80.23 | 81.13 | 79.92 | 80.18 | 1,336,555 | -0.06(-0.07%) |
Aug 23, 2016 | 80.51 | 81.05 | 80.00 | 80.24 | 976,037 | +0.13(+0.16%) |
Aug 22, 2016 | 80.62 | 80.79 | 79.75 | 80.11 | 723,243 | -0.54(-0.67%) |
Aug 19, 2016 | 80.16 | 80.97 | 80.07 | 80.65 | 883,588 | +0.56(+0.70%) |
Aug 18, 2016 | 78.20 | 80.21 | 78.20 | 80.09 | 1,067,432 | +1.55(+1.97%) |
Aug 17, 2016 | 79.97 | 80.08 | 77.81 | 78.54 | 1,402,145 | -1.33(-1.67%) |
Aug 16, 2016 | 80.29 | 80.54 | 79.79 | 79.87 | 993,991 | -0.40(-0.50%) |
Aug 15, 2016 | 79.96 | 80.89 | 79.55 | 80.27 | 1,334,732 | +0.93(+1.17%) |
Aug 12, 2016 | 79.72 | 79.98 | 78.94 | 79.34 | 714,418 | -0.38(-0.48%) |
Aug 11, 2016 | 78.72 | 80.19 | 78.64 | 79.72 | 1,139,033 | +1.79(+2.30%) |
Aug 10, 2016 | 77.72 | 78.74 | 77.44 | 77.93 | 640,444 | +0.19(+0.24%) |
Aug 09, 2016 | 78.19 | 78.34 | 77.40 | 77.74 | 657,661 | -0.78(-0.99%) |
Aug 08, 2016 | 77.85 | 78.96 | 77.85 | 78.52 | 1,055,449 | +0.72(+0.93%) |
Aug 05, 2016 | 78.05 | 78.40 | 77.13 | 77.80 | 889,509 | +0.39(+0.50%) |
Aug 04, 2016 | 77.58 | 78.42 | 77.10 | 77.41 | 915,541 | +0.01(+0.01%) |
Aug 03, 2016 | 75.60 | 77.79 | 72.86 | 77.40 | 2,906,900 | +0.45(+0.58%) |
Aug 02, 2016 | 78.33 | 78.58 | 76.79 | 76.95 | 1,324,897 | -1.38(-1.76%) |
Aug 01, 2016 | 77.60 | 78.79 | 77.54 | 78.33 | 1,222,308 | +0.68(+0.88%) |
Jul 29, 2016 | 77.50 | 77.82 | 76.69 | 77.65 | 717,008 | +0.27(+0.35%) |
Jul 28, 2016 | 76.97 | 77.68 | 76.32 | 77.38 | 729,879 | +0.56(+0.73%) |
Jul 27, 2016 | 77.26 | 77.50 | 75.75 | 76.82 | 1,001,666 | -0.36(-0.47%) |
Jul 26, 2016 | 77.51 | 78.50 | 76.76 | 77.18 | 1,014,566 | -0.40(-0.52%) |
Jul 25, 2016 | 76.13 | 77.82 | 76.10 | 77.58 | 1,314,873 | +1.44(+1.89%) |
Jul 22, 2016 | 76.50 | 76.67 | 75.72 | 76.14 | 1,645,402 | -0.41(-0.54%) |
Jul 21, 2016 | 76.90 | 77.01 | 75.79 | 76.55 | 1,788,326 | -0.62(-0.80%) |
Jul 20, 2016 | 77.60 | 77.74 | 76.93 | 77.17 | 1,383,187 | -0.13(-0.17%) |
Jul 19, 2016 | 78.21 | 78.21 | 76.96 | 77.30 | 1,335,844 | -0.45(-0.58%) |
Jul 18, 2016 | 77.38 | 78.40 | 77.10 | 77.75 | 1,425,609 | -0.05(-0.06%) |
Jul 15, 2016 | 77.50 | 78.20 | 77.19 | 77.80 | 1,117,646 | +0.38(+0.49%) |
Jul 14, 2016 | 77.81 | 77.96 | 77.05 | 77.42 | 1,276,872 | +0.61(+0.79%) |
Jul 13, 2016 | 76.91 | 76.91 | 75.87 | 76.81 | 1,187,887 | +0.19(+0.25%) |
Jul 12, 2016 | 76.48 | 77.25 | 76.15 | 76.62 | 894,099 | +0.13(+0.17%) |
Jul 11, 2016 | 76.33 | 77.23 | 76.32 | 76.49 | 1,353,290 | -0.23(-0.30%) |
Jul 08, 2016 | 75.50 | 77.02 | 75.20 | 76.72 | 1,754,245 | +1.52(+2.02%) |
Jul 07, 2016 | 74.50 | 75.25 | 74.14 | 75.20 | 1,438,170 | +1.92(+2.62%) |
Jul 05, 2016 | 73.49 | 74.22 | 72.89 | 73.28 | 962,963 | -0.68(-0.92%) |
Jul 01, 2016 | 73.88 | 73.96 | 73.96 | 73.96 | 1,566,000 | +0.10(+0.14%) |
Jun 30, 2016 | 71.69 | 73.86 | 71.65 | 73.86 | 2,705,721 | +2.21(+3.08%) |
Jun 29, 2016 | 70.22 | 72.00 | 70.11 | 71.65 | 1,759,443 | +1.78(+2.55%) |
Jun 28, 2016 | 69.41 | 70.13 | 68.51 | 69.87 | 1,394,116 | +0.87(+1.26%) |
Jun 27, 2016 | 69.08 | 69.27 | 67.08 | 69.00 | 3,491,138 | -0.62(-0.89%) |
Jun 24, 2016 | 70.08 | 70.90 | 69.46 | 69.62 | 3,967,875 | -2.20(-3.06%) |
Jun 23, 2016 | 71.92 | 72.37 | 71.15 | 71.82 | 1,396,066 | +0.46(+0.64%) |
Jun 22, 2016 | 72.00 | 72.26 | 71.15 | 71.36 | 1,668,365 | -0.52(-0.72%) |
Jun 21, 2016 | 71.50 | 72.38 | 71.20 | 71.88 | 1,050,296 | +0.10(+0.14%) |
Jun 20, 2016 | 72.65 | 73.22 | 71.70 | 71.78 | 1,128,105 | +0.07(+0.10%) |
Jun 17, 2016 | 71.73 | 72.06 | 71.18 | 71.71 | 1,701,409 | -0.08(-0.11%) |
Jun 16, 2016 | 70.86 | 71.83 | 70.33 | 71.79 | 1,959,960 | +1.06(+1.50%) |
Jun 15, 2016 | 70.47 | 71.87 | 70.31 | 70.73 | 2,073,859 | +0.35(+0.50%) |
Jun 14, 2016 | 70.00 | 70.70 | 69.26 | 70.38 | 1,799,018 | +0.17(+0.24%) |
Jun 13, 2016 | 70.07 | 71.20 | 70.00 | 70.21 | 2,255,878 | -0.33(-0.47%) |
Jun 10, 2016 | 71.27 | 71.73 | 69.69 | 70.54 | 3,144,478 | -1.78(-2.46%) |
Jun 09, 2016 | 71.04 | 72.54 | 70.60 | 72.32 | 4,008,517 | +0.84(+1.18%) |
Jun 08, 2016 | 69.04 | 71.95 | 67.30 | 71.48 | 10,390,868 | +3.34(+4.90%) |
Jun 07, 2016 | 68.55 | 68.75 | 66.96 | 68.14 | 5,428,497 | -0.61(-0.89%) |
Jun 06, 2016 | 67.01 | 68.81 | 67.00 | 68.75 | 3,129,482 | +1.51(+2.25%) |
Jun 03, 2016 | 67.49 | 67.77 | 66.70 | 67.24 | 1,757,023 | +0.11(+0.16%) |
Jun 02, 2016 | 66.08 | 67.35 | 65.98 | 67.13 | 2,561,967 | +0.96(+1.45%) |
Jun 01, 2016 | 64.50 | 66.68 | 64.45 | 66.17 | 3,189,291 | +1.14(+1.75%) |
May 31, 2016 | 64.69 | 65.14 | 63.76 | 65.03 | 2,030,157 | +0.34(+0.53%) |
May 27, 2016 | 63.45 | 64.69 | 64.69 | 64.69 | 1,239,500 | +1.55(+2.45%) |
May 26, 2016 | 63.13 | 63.62 | 62.64 | 63.14 | 961,895 | -0.01(-0.02%) |
May 25, 2016 | 62.79 | 63.43 | 62.55 | 63.15 | 1,092,598 | -0.01(-0.02%) |
May 24, 2016 | 62.01 | 63.50 | 62.01 | 63.16 | 1,554,148 | +1.22(+1.97%) |
May 23, 2016 | 62.55 | 63.62 | 61.72 | 61.94 | 1,537,149 | -0.55(-0.88%) |
May 20, 2016 | 61.23 | 62.85 | 61.01 | 62.49 | 1,740,357 | +1.39(+2.27%) |
May 19, 2016 | 59.93 | 61.47 | 59.68 | 61.10 | 1,517,380 | +1.03(+1.71%) |
May 18, 2016 | 60.52 | 60.69 | 59.67 | 60.07 | 1,796,284 | -0.83(-1.36%) |
May 17, 2016 | 60.72 | 61.67 | 60.34 | 60.90 | 1,580,436 | +0.14(+0.23%) |
May 16, 2016 | 60.48 | 61.19 | 59.85 | 60.76 | 2,214,898 | -0.82(-1.33%) |
May 13, 2016 | 61.51 | 62.56 | 60.10 | 61.58 | 1,958,059 | -0.04(-0.06%) |
May 12, 2016 | 62.24 | 62.68 | 61.28 | 61.62 | 2,095,237 | -0.37(-0.60%) |
May 11, 2016 | 63.25 | 63.77 | 60.96 | 61.99 | 2,817,301 | -2.22(-3.46%) |
May 10, 2016 | 63.42 | 64.30 | 63.28 | 64.21 | 1,115,788 | +0.18(+0.28%) |
May 09, 2016 | 62.88 | 64.45 | 62.55 | 64.03 | 1,908,534 | +1.22(+1.94%) |
May 06, 2016 | 63.32 | 63.32 | 60.82 | 62.81 | 2,675,589 | -0.60(-0.95%) |
May 05, 2016 | 64.54 | 64.93 | 63.04 | 63.41 | 1,993,900 | -1.79(-2.75%) |
May 04, 2016 | 65.30 | 65.95 | 64.90 | 65.20 | 1,103,958 | -0.34(-0.52%) |
May 03, 2016 | 66.20 | 66.69 | 64.90 | 65.54 | 1,891,192 | -1.18(-1.77%) |
May 02, 2016 | 65.95 | 67.08 | 65.31 | 66.72 | 1,419,325 | +1.17(+1.78%) |
Apr 29, 2016 | 65.54 | 65.98 | 64.87 | 65.55 | 1,165,592 | -0.02(-0.03%) |
Apr 28, 2016 | 65.48 | 66.46 | 65.17 | 65.57 | 1,383,673 | -0.07(-0.11%) |
Apr 27, 2016 | 66.21 | 66.41 | 65.07 | 65.64 | 961,301 | -0.81(-1.22%) |
Apr 26, 2016 | 65.81 | 66.46 | 65.66 | 66.45 | 1,081,720 | +0.45(+0.68%) |
Apr 25, 2016 | 66.41 | 66.48 | 65.20 | 66.00 | 1,212,141 | -0.24(-0.36%) |
Apr 22, 2016 | 66.54 | 66.85 | 65.58 | 66.24 | 1,170,427 | -0.27(-0.41%) |
Apr 21, 2016 | 67.89 | 68.24 | 65.99 | 66.51 | 1,963,992 | -0.62(-0.92%) |
Apr 20, 2016 | 66.48 | 67.72 | 66.28 | 67.13 | 2,180,552 | +0.65(+0.98%) |
Apr 19, 2016 | 65.67 | 66.68 | 65.33 | 66.48 | 1,471,398 | +1.00(+1.53%) |
Apr 18, 2016 | 64.17 | 65.80 | 64.07 | 65.48 | 1,586,389 | +0.68(+1.05%) |
Apr 15, 2016 | 63.88 | 65.33 | 63.60 | 64.80 | 2,006,257 | +0.60(+0.93%) |
Apr 14, 2016 | 63.31 | 64.48 | 63.00 | 64.20 | 2,965,084 | +0.96(+1.51%) |
Apr 13, 2016 | 61.96 | 63.39 | 61.67 | 63.24 | 1,963,471 | +1.34(+2.16%) |
Apr 12, 2016 | 61.47 | 62.48 | 60.39 | 61.91 | 2,583,170 | +0.68(+1.11%) |
Apr 11, 2016 | 63.85 | 64.31 | 61.04 | 61.23 | 3,409,934 | -2.52(-3.95%) |
Apr 08, 2016 | 65.28 | 65.41 | 62.68 | 63.75 | 2,135,171 | -1.24(-1.91%) |
Apr 07, 2016 | 65.45 | 66.40 | 64.60 | 64.99 | 1,884,433 | -0.75(-1.14%) |
Apr 06, 2016 | 66.89 | 66.89 | 65.13 | 65.74 | 2,567,456 | -0.99(-1.48%) |
Apr 05, 2016 | 67.16 | 67.53 | 66.21 | 66.73 | 1,979,109 | -0.87(-1.29%) |
Apr 04, 2016 | 68.95 | 69.73 | 67.44 | 67.60 | 2,696,430 | -1.09(-1.59%) |
Apr 01, 2016 | 66.97 | 68.91 | 66.96 | 68.69 | 2,942,547 | +0.98(+1.45%) |
Mar 31, 2016 | 68.19 | 68.50 | 66.35 | 67.71 | 3,896,533 | -0.09(-0.13%) |
Mar 30, 2016 | 65.50 | 68.45 | 65.30 | 67.80 | 10,801,203 | +6.56(+10.71%) |
Mar 29, 2016 | 60.58 | 61.72 | 60.02 | 61.24 | 3,928,082 | +0.72(+1.19%) |
Mar 28, 2016 | 61.13 | 61.45 | 60.07 | 60.52 | 1,963,587 | -0.37(-0.61%) |
Mar 24, 2016 | 60.37 | 60.89 | 60.89 | 60.89 | 1,148,500 | +0.82(+1.37%) |
Mar 23, 2016 | 59.95 | 60.81 | 59.58 | 60.07 | 1,330,986 | -0.26(-0.43%) |
Mar 22, 2016 | 59.85 | 60.50 | 58.81 | 60.33 | 1,385,219 | +0.12(+0.20%) |
Mar 21, 2016 | 61.39 | 61.58 | 59.03 | 60.21 | 3,669,438 | -2.30(-3.68%) |
Mar 18, 2016 | 62.50 | 63.42 | 62.37 | 62.51 | 1,722,933 | -0.29(-0.46%) |
Mar 17, 2016 | 61.78 | 63.22 | 61.50 | 62.80 | 1,509,504 | +0.52(+0.83%) |
Mar 16, 2016 | 62.96 | 62.96 | 61.68 | 62.28 | 1,264,791 | -0.70(-1.11%) |
Mar 15, 2016 | 63.72 | 63.72 | 61.95 | 62.98 | 2,220,896 | -1.75(-2.70%) |
Mar 14, 2016 | 64.18 | 64.99 | 63.94 | 64.73 | 1,591,207 | +0.31(+0.48%) |
Mar 11, 2016 | 63.52 | 64.68 | 63.33 | 64.42 | 2,250,215 | +1.19(+1.88%) |
Mar 10, 2016 | 62.76 | 63.68 | 62.40 | 63.23 | 1,360,826 | +1.10(+1.77%) |
Mar 09, 2016 | 62.27 | 62.49 | 61.22 | 62.13 | 1,129,079 | -0.09(-0.14%) |
Mar 08, 2016 | 61.59 | 62.96 | 61.47 | 62.22 | 1,481,890 | +0.22(+0.35%) |
Mar 07, 2016 | 60.89 | 62.09 | 60.78 | 62.00 | 1,593,269 | +0.78(+1.27%) |
Mar 04, 2016 | 61.84 | 61.95 | 61.03 | 61.22 | 1,938,666 | -0.56(-0.91%) |
Mar 03, 2016 | 62.84 | 62.93 | 61.54 | 61.78 | 1,901,620 | -1.01(-1.61%) |
Mar 02, 2016 | 62.52 | 63.67 | 62.38 | 62.79 | 1,671,023 | +0.05(+0.08%) |
Mar 01, 2016 | 62.71 | 63.30 | 62.29 | 62.74 | 2,375,140 | +0.01(+0.02%) |
Feb 29, 2016 | 61.24 | 63.43 | 60.99 | 62.73 | 2,078,769 | +1.17(+1.90%) |
Feb 26, 2016 | 61.66 | 62.00 | 60.81 | 61.56 | 1,585,325 | +0.21(+0.34%) |
Feb 25, 2016 | 60.90 | 62.80 | 60.60 | 61.35 | 1,913,505 | +0.54(+0.89%) |
Feb 24, 2016 | 60.31 | 60.92 | 59.16 | 60.81 | 1,822,098 | +0.18(+0.30%) |
Feb 23, 2016 | 60.46 | 61.58 | 59.53 | 60.63 | 1,446,479 | +0.13(+0.21%) |
Feb 22, 2016 | 61.29 | 62.14 | 59.98 | 60.50 | 2,287,252 | -0.26(-0.43%) |
Feb 19, 2016 | 60.16 | 60.84 | 58.15 | 60.76 | 1,845,933 | +0.10(+0.16%) |
Feb 18, 2016 | 60.88 | 61.37 | 60.13 | 60.66 | 1,501,230 | +0.15(+0.25%) |
Feb 17, 2016 | 60.14 | 61.43 | 59.93 | 60.51 | 1,817,878 | +0.71(+1.19%) |
Feb 16, 2016 | 59.53 | 60.46 | 58.93 | 59.80 | 1,514,970 | +0.96(+1.63%) |
Feb 12, 2016 | 57.61 | 58.84 | 58.84 | 58.84 | 1,497,200 | +1.62(+2.83%) |
Feb 11, 2016 | 56.72 | 57.74 | 55.44 | 57.22 | 2,188,586 | -0.46(-0.80%) |
Feb 10, 2016 | 56.81 | 58.55 | 56.75 | 57.68 | 1,963,099 | +0.80(+1.41%) |
Feb 09, 2016 | 57.43 | 57.93 | 54.60 | 56.88 | 3,692,348 | -1.08(-1.86%) |
Feb 08, 2016 | 59.99 | 60.11 | 55.37 | 57.96 | 5,136,083 | -2.79(-4.59%) |
Feb 05, 2016 | 62.38 | 63.13 | 59.89 | 60.75 | 2,662,347 | -1.88(-3.00%) |
Feb 04, 2016 | 62.26 | 63.34 | 61.66 | 62.63 | 2,044,682 | -0.39(-0.62%) |
Feb 03, 2016 | 61.89 | 63.14 | 60.49 | 63.02 | 3,174,332 | +1.01(+1.63%) |
Feb 02, 2016 | 61.24 | 63.50 | 61.12 | 62.01 | 3,620,151 | +1.19(+1.96%) |
Feb 01, 2016 | 61.25 | 61.62 | 59.64 | 60.82 | 2,403,040 | -1.25(-2.01%) |
Jan 29, 2016 | 59.50 | 62.07 | 59.50 | 62.07 | 3,336,975 | +2.47(+4.14%) |
Jan 28, 2016 | 59.71 | 60.67 | 59.05 | 59.60 | 2,772,484 | +0.79(+1.34%) |
Jan 27, 2016 | 58.59 | 59.91 | 58.39 | 58.81 | 2,577,837 | +0.22(+0.38%) |
Jan 26, 2016 | 58.73 | 59.33 | 57.61 | 58.59 | 2,630,787 | +0.96(+1.67%) |
Jan 25, 2016 | 58.67 | 58.67 | 57.02 | 57.63 | 2,277,467 | -0.40(-0.69%) |
Jan 22, 2016 | 57.92 | 58.38 | 56.15 | 58.03 | 2,205,232 | +0.94(+1.65%) |
Jan 21, 2016 | 56.86 | 59.03 | 54.85 | 57.09 | 3,749,743 | +1.14(+2.04%) |
Jan 20, 2016 | 55.53 | 56.70 | 53.18 | 55.95 | 3,217,155 | -0.79(-1.39%) |
Jan 19, 2016 | 56.18 | 57.48 | 55.56 | 56.74 | 3,150,735 | +1.03(+1.85%) |
Jan 15, 2016 | 55.18 | 55.71 | 55.71 | 55.71 | 3,955,200 | -0.92(-1.62%) |
Jan 14, 2016 | 56.06 | 57.38 | 53.60 | 56.63 | 3,625,812 | +0.66(+1.18%) |
Jan 13, 2016 | 57.99 | 58.28 | 55.19 | 55.97 | 3,413,750 | -0.85(-1.50%) |
Jan 12, 2016 | 59.92 | 61.30 | 56.28 | 56.82 | 12,958,803 | +2.09(+3.82%) |
Jan 11, 2016 | 54.49 | 55.09 | 52.71 | 54.73 | 3,316,812 | +0.82(+1.52%) |
Jan 08, 2016 | 55.43 | 55.77 | 52.97 | 53.91 | 3,170,947 | -0.88(-1.61%) |
Jan 07, 2016 | 54.00 | 56.00 | 53.75 | 54.79 | 4,041,252 | -0.12(-0.22%) |
Jan 06, 2016 | 54.95 | 55.64 | 54.53 | 54.91 | 2,776,864 | -0.68(-1.22%) |
Jan 05, 2016 | 56.20 | 56.67 | 55.16 | 55.59 | 3,139,711 | -0.27(-0.48%) |
Jan 04, 2016 | 53.71 | 56.21 | 53.53 | 55.86 | 7,252,278 | +3.39(+6.46%) |
Dec 31, 2015 | 51.71 | 52.47 | 52.47 | 52.47 | 1,747,100 | +0.88(+1.71%) |
Dec 30, 2015 | 52.41 | 52.80 | 51.34 | 51.59 | 1,682,736 | -0.78(-1.49%) |
Dec 29, 2015 | 53.25 | 53.75 | 51.88 | 52.37 | 2,014,582 | -0.80(-1.50%) |
Dec 28, 2015 | 52.84 | 54.15 | 52.60 | 53.17 | 2,158,021 | -0.02(-0.04%) |
Dec 24, 2015 | 52.72 | 53.19 | 53.19 | 53.19 | 832,800 | +0.30(+0.57%) |
Dec 23, 2015 | 53.67 | 53.96 | 52.48 | 52.89 | 2,052,562 | -0.26(-0.49%) |
Dec 22, 2015 | 51.76 | 53.35 | 51.58 | 53.15 | 2,522,546 | +1.25(+2.41%) |
Dec 21, 2015 | 50.37 | 51.99 | 50.37 | 51.90 | 2,584,229 | +1.64(+3.26%) |
Dec 18, 2015 | 49.75 | 51.07 | 49.05 | 50.26 | 2,731,840 | +0.26(+0.52%) |
Dec 17, 2015 | 50.55 | 51.24 | 49.75 | 50.00 | 3,126,857 | +0.03(+0.06%) |
Dec 16, 2015 | 49.73 | 50.70 | 49.19 | 49.97 | 3,930,703 | +0.71(+1.44%) |
Dec 15, 2015 | 47.90 | 49.79 | 47.51 | 49.26 | 3,221,151 | +1.47(+3.08%) |
Dec 14, 2015 | 46.09 | 47.85 | 45.87 | 47.79 | 3,447,987 | +1.67(+3.62%) |
Dec 11, 2015 | 45.39 | 46.64 | 45.17 | 46.12 | 4,326,522 | +0.17(+0.37%) |
Dec 10, 2015 | 44.73 | 46.50 | 44.62 | 45.95 | 6,151,127 | +0.64(+1.40%) |
Dec 09, 2015 | 46.94 | 50.39 | 45.05 | 45.31 | 19,808,766 | -6.84(-13.12%) |
Dec 08, 2015 | 51.27 | 52.39 | 50.68 | 52.16 | 5,803,535 | +0.37(+0.71%) |
Dec 07, 2015 | 49.02 | 51.93 | 48.12 | 51.79 | 5,748,979 | +2.61(+5.31%) |
Dec 04, 2015 | 49.00 | 49.00 | 46.78 | 49.18 | 3,591,830 | +0.06(+0.12%) |
Dec 03, 2015 | 49.42 | 49.70 | 48.63 | 49.12 | 3,281,300 | +0.12(+0.24%) |
Dec 02, 2015 | 48.92 | 49.53 | 48.55 | 49.00 | 2,321,669 | -0.05(-0.10%) |