Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 61.07 | 61.46 | 60.90 | 61.17 | 4,473,619 | +0.28(+0.46%) |
Jul 28, 2016 | 60.66 | 61.06 | 60.49 | 60.89 | 2,413,343 | +0.26(+0.44%) |
Jul 27, 2016 | 61.18 | 61.22 | 60.14 | 60.63 | 5,249,306 | -0.66(-1.07%) |
Jul 26, 2016 | 61.92 | 62.07 | 61.15 | 61.29 | 3,148,166 | -0.67(-1.08%) |
Jul 25, 2016 | 61.82 | 61.97 | 61.49 | 61.96 | 3,058,077 | +0.14(+0.22%) |
Jul 22, 2016 | 60.93 | 61.87 | 60.75 | 61.82 | 3,115,739 | +0.79(+1.29%) |
Jul 21, 2016 | 60.44 | 61.11 | 60.20 | 61.04 | 3,302,697 | +0.34(+0.57%) |
Jul 20, 2016 | 61.02 | 61.06 | 60.45 | 60.69 | 2,973,104 | -0.33(-0.54%) |
Jul 19, 2016 | 60.87 | 61.10 | 60.62 | 61.02 | 5,632,031 | +0.09(+0.15%) |
Jul 18, 2016 | 60.84 | 61.20 | 60.75 | 60.93 | 4,149,063 | +0.24(+0.39%) |
Jul 15, 2016 | 60.74 | 60.96 | 60.36 | 60.69 | 3,266,229 | +0.12(+0.20%) |
Jul 14, 2016 | 60.36 | 60.71 | 60.18 | 60.57 | 4,184,338 | -0.21(-0.35%) |
Jul 13, 2016 | 60.74 | 60.90 | 60.40 | 60.79 | 5,169,788 | +0.44(+0.72%) |
Jul 12, 2016 | 61.11 | 61.29 | 60.30 | 60.35 | 5,281,523 | -1.12(-1.83%) |
Jul 11, 2016 | 61.06 | 61.55 | 60.45 | 61.47 | 3,705,742 | +0.00(+0.00%) |
Jul 08, 2016 | 60.86 | 61.51 | 60.96 | 61.47 | 3,931,557 | +0.51(+0.84%) |
Jul 07, 2016 | 62.03 | 62.19 | 60.71 | 60.96 | 5,857,744 | -1.39(-2.22%) |
Jul 06, 2016 | 62.08 | 62.40 | 61.67 | 62.34 | 5,297,104 | +0.21(+0.35%) |
Jul 05, 2016 | 61.32 | 62.19 | 61.19 | 62.13 | 5,242,516 | +0.93(+1.52%) |
Jul 01, 2016 | 61.40 | 61.20 | 61.20 | 61.20 | 4,760,943 | -0.11(-0.19%) |
Jun 30, 2016 | 60.25 | 61.32 | 60.14 | 61.32 | 7,657,745 | +1.17(+1.95%) |
Jun 29, 2016 | 60.19 | 60.39 | 59.79 | 60.14 | 5,176,640 | +0.15(+0.25%) |
Jun 28, 2016 | 59.87 | 60.04 | 59.41 | 59.99 | 6,306,050 | -0.04(-0.06%) |
Jun 27, 2016 | 58.88 | 60.15 | 58.81 | 60.03 | 6,149,031 | +1.11(+1.89%) |
Jun 24, 2016 | 58.34 | 59.53 | 58.18 | 58.91 | 5,175,925 | +0.27(+0.46%) |
Jun 23, 2016 | 58.51 | 58.65 | 58.15 | 58.64 | 2,214,505 | +0.16(+0.27%) |
Jun 22, 2016 | 58.64 | 58.73 | 58.41 | 58.48 | 2,375,310 | -0.12(-0.21%) |
Jun 21, 2016 | 58.37 | 58.97 | 58.23 | 58.61 | 2,857,975 | +0.00(+0.00%) |
Jun 20, 2016 | 59.13 | 59.25 | 58.12 | 58.61 | 5,317,961 | -0.70(-1.18%) |
Jun 17, 2016 | 59.02 | 59.32 | 58.51 | 59.31 | 7,801,577 | +0.32(+0.55%) |
Jun 16, 2016 | 58.53 | 59.11 | 58.39 | 58.99 | 4,751,369 | +0.71(+1.23%) |
Jun 15, 2016 | 58.91 | 59.02 | 58.09 | 58.27 | 4,517,841 | -0.63(-1.07%) |
Jun 14, 2016 | 58.26 | 58.92 | 58.11 | 58.90 | 4,365,781 | +0.57(+0.98%) |
Jun 13, 2016 | 58.32 | 58.61 | 58.13 | 58.33 | 4,029,266 | +0.26(+0.46%) |
Jun 10, 2016 | 58.06 | 58.32 | 57.62 | 58.06 | 4,509,477 | -0.01(-0.02%) |
Jun 09, 2016 | 57.48 | 58.18 | 57.27 | 58.08 | 3,546,179 | +0.54(+0.93%) |
Jun 08, 2016 | 57.06 | 57.54 | 57.06 | 57.54 | 2,339,810 | +0.37(+0.65%) |
Jun 07, 2016 | 57.35 | 57.51 | 57.06 | 57.17 | 2,739,139 | +0.11(+0.19%) |
Jun 06, 2016 | 57.37 | 57.51 | 56.87 | 57.06 | 4,208,417 | -0.17(-0.30%) |
Jun 03, 2016 | 56.92 | 57.51 | 56.91 | 57.23 | 5,835,962 | +0.81(+1.44%) |
Jun 02, 2016 | 56.26 | 56.47 | 55.72 | 56.42 | 3,432,258 | -0.06(-0.10%) |
Jun 01, 2016 | 55.93 | 56.48 | 55.75 | 56.48 | 4,081,502 | +0.56(+1.01%) |
May 31, 2016 | 55.75 | 56.01 | 55.52 | 55.91 | 5,827,479 | +0.18(+0.32%) |
May 27, 2016 | 55.70 | 55.73 | 55.73 | 55.73 | 3,070,051 | +0.01(+0.03%) |
May 26, 2016 | 55.03 | 55.75 | 55.03 | 55.72 | 2,541,918 | +0.72(+1.31%) |
May 25, 2016 | 55.00 | 55.11 | 54.57 | 55.00 | 5,055,710 | -0.03(-0.05%) |
May 24, 2016 | 54.62 | 55.10 | 54.48 | 55.03 | 3,390,994 | +0.60(+1.10%) |
May 23, 2016 | 55.06 | 55.16 | 54.38 | 54.43 | 3,854,686 | -0.61(-1.10%) |
May 20, 2016 | 55.22 | 55.23 | 54.65 | 55.03 | 3,420,824 | +0.02(+0.04%) |
May 19, 2016 | 54.44 | 55.04 | 54.12 | 55.01 | 4,033,745 | +0.29(+0.52%) |
May 18, 2016 | 56.18 | 56.18 | 54.58 | 54.73 | 5,749,709 | -1.51(-2.69%) |
May 17, 2016 | 57.22 | 57.22 | 55.92 | 56.24 | 5,205,955 | -1.05(-1.84%) |
May 16, 2016 | 56.99 | 57.30 | 56.70 | 57.29 | 3,430,657 | +0.16(+0.28%) |
May 13, 2016 | 57.35 | 57.40 | 56.77 | 57.13 | 3,693,705 | -0.22(-0.38%) |
May 12, 2016 | 56.83 | 57.49 | 56.52 | 57.35 | 3,905,458 | +0.42(+0.73%) |
May 11, 2016 | 56.80 | 56.94 | 56.27 | 56.93 | 3,823,589 | +0.30(+0.54%) |
May 10, 2016 | 56.87 | 56.94 | 56.47 | 56.63 | 3,474,973 | +0.00(+0.00%) |
May 09, 2016 | 56.12 | 56.89 | 55.98 | 56.63 | 3,787,790 | +0.48(+0.86%) |
May 06, 2016 | 56.66 | 56.68 | 55.42 | 56.15 | 6,297,473 | -0.57(-1.00%) |
May 05, 2016 | 56.37 | 57.11 | 56.26 | 56.71 | 5,228,972 | +0.11(+0.20%) |
May 04, 2016 | 55.76 | 57.02 | 55.62 | 56.60 | 5,927,401 | +0.83(+1.50%) |
May 03, 2016 | 55.83 | 56.31 | 55.43 | 55.76 | 4,279,340 | -0.07(-0.13%) |
May 02, 2016 | 55.76 | 56.31 | 55.65 | 55.83 | 4,227,602 | +0.11(+0.20%) |
Apr 29, 2016 | 55.03 | 55.77 | 54.63 | 55.72 | 3,856,066 | +0.31(+0.56%) |
Apr 28, 2016 | 54.69 | 55.47 | 54.48 | 55.41 | 3,233,383 | +0.20(+0.36%) |
Apr 27, 2016 | 54.63 | 55.58 | 54.47 | 55.21 | 4,139,147 | +0.79(+1.44%) |
Apr 26, 2016 | 54.44 | 54.61 | 54.13 | 54.43 | 2,976,961 | +0.13(+0.25%) |
Apr 25, 2016 | 54.33 | 54.59 | 54.06 | 54.29 | 3,969,136 | -0.18(-0.32%) |
Apr 22, 2016 | 54.21 | 54.55 | 54.06 | 54.47 | 3,833,785 | +0.47(+0.88%) |
Apr 21, 2016 | 55.31 | 55.35 | 53.90 | 53.99 | 7,022,470 | -1.32(-2.38%) |
Apr 20, 2016 | 56.58 | 56.76 | 55.26 | 55.31 | 4,578,208 | -1.12(-1.99%) |
Apr 19, 2016 | 56.98 | 57.04 | 56.10 | 56.44 | 5,009,915 | -0.43(-0.76%) |
Apr 18, 2016 | 56.58 | 56.87 | 56.22 | 56.87 | 2,818,477 | +0.28(+0.50%) |
Apr 15, 2016 | 56.20 | 56.70 | 56.12 | 56.58 | 3,563,942 | +0.39(+0.69%) |
Apr 14, 2016 | 56.31 | 56.41 | 55.92 | 56.19 | 2,555,995 | -0.13(-0.23%) |
Apr 13, 2016 | 56.87 | 56.87 | 55.97 | 56.32 | 2,686,149 | -0.42(-0.74%) |
Apr 12, 2016 | 56.41 | 56.86 | 56.12 | 56.74 | 2,934,127 | +0.55(+0.98%) |
Apr 11, 2016 | 56.47 | 56.72 | 56.18 | 56.19 | 2,726,331 | -0.23(-0.41%) |
Apr 08, 2016 | 56.32 | 56.83 | 56.26 | 56.42 | 2,762,185 | +0.34(+0.61%) |
Apr 07, 2016 | 56.02 | 56.59 | 56.02 | 56.08 | 3,544,329 | -0.05(-0.09%) |
Apr 06, 2016 | 56.30 | 56.42 | 55.64 | 56.13 | 4,679,070 | -0.38(-0.68%) |
Apr 05, 2016 | 57.33 | 57.57 | 56.42 | 56.51 | 4,244,622 | -0.84(-1.47%) |
Apr 04, 2016 | 57.40 | 57.56 | 56.87 | 57.35 | 2,691,137 | -0.03(-0.05%) |
Apr 01, 2016 | 56.92 | 57.52 | 56.78 | 57.38 | 4,461,099 | +0.32(+0.56%) |
Mar 31, 2016 | 56.83 | 57.09 | 56.45 | 57.06 | 3,977,087 | +0.23(+0.41%) |
Mar 30, 2016 | 56.87 | 57.00 | 56.43 | 56.83 | 2,347,092 | -0.06(-0.11%) |
Mar 29, 2016 | 56.37 | 56.91 | 55.92 | 56.89 | 3,916,960 | +0.68(+1.21%) |
Mar 28, 2016 | 56.41 | 56.83 | 56.10 | 56.22 | 2,468,107 | -0.19(-0.34%) |
Mar 24, 2016 | 56.26 | 56.41 | 56.41 | 56.41 | 3,689,406 | -0.04(-0.08%) |
Mar 23, 2016 | 55.78 | 56.59 | 55.47 | 56.45 | 3,627,511 | +0.66(+1.18%) |
Mar 22, 2016 | 56.17 | 56.44 | 55.76 | 55.79 | 4,047,460 | -0.45(-0.80%) |
Mar 21, 2016 | 55.92 | 56.55 | 55.56 | 56.24 | 4,157,537 | -0.11(-0.19%) |
Mar 18, 2016 | 56.77 | 56.87 | 56.17 | 56.35 | 9,227,849 | -0.23(-0.40%) |
Mar 17, 2016 | 55.91 | 56.74 | 55.65 | 56.58 | 5,714,486 | +0.74(+1.32%) |
Mar 16, 2016 | 55.31 | 55.93 | 54.52 | 55.84 | 4,838,265 | +0.64(+1.15%) |
Mar 15, 2016 | 54.82 | 55.35 | 54.77 | 55.20 | 4,683,015 | +0.23(+0.42%) |
Mar 14, 2016 | 55.14 | 55.20 | 54.61 | 54.97 | 4,103,356 | -0.03(-0.05%) |
Mar 11, 2016 | 55.11 | 55.27 | 54.82 | 55.00 | 4,112,727 | +0.35(+0.65%) |
Mar 10, 2016 | 54.82 | 55.08 | 54.35 | 54.65 | 6,436,972 | -0.18(-0.32%) |
Mar 09, 2016 | 54.46 | 55.05 | 54.25 | 54.82 | 7,138,064 | +0.17(+0.31%) |
Mar 08, 2016 | 53.98 | 54.68 | 53.68 | 54.65 | 6,633,016 | +0.72(+1.34%) |
Mar 07, 2016 | 53.05 | 53.94 | 52.92 | 53.93 | 4,905,722 | +0.76(+1.44%) |
Mar 04, 2016 | 52.33 | 53.44 | 52.10 | 53.17 | 5,410,538 | +0.59(+1.13%) |
Mar 03, 2016 | 52.17 | 52.64 | 51.59 | 52.57 | 5,991,601 | +0.50(+0.95%) |
Mar 02, 2016 | 51.88 | 52.26 | 51.26 | 52.08 | 17,103,178 | +0.20(+0.38%) |
Mar 01, 2016 | 52.81 | 52.85 | 51.42 | 51.88 | 8,595,401 | -0.66(-1.25%) |
Feb 29, 2016 | 52.31 | 53.01 | 52.19 | 52.54 | 4,975,751 | +0.18(+0.34%) |
Feb 26, 2016 | 53.80 | 53.97 | 52.30 | 52.36 | 6,010,013 | -1.70(-3.15%) |
Feb 25, 2016 | 53.16 | 54.07 | 52.93 | 54.07 | 4,940,039 | +1.05(+1.99%) |
Feb 24, 2016 | 53.04 | 53.36 | 52.58 | 53.01 | 5,471,233 | +0.10(+0.19%) |
Feb 23, 2016 | 52.80 | 53.17 | 52.50 | 52.91 | 5,983,128 | -0.02(-0.04%) |
Feb 22, 2016 | 52.91 | 53.20 | 52.52 | 52.93 | 5,505,053 | +0.21(+0.39%) |
Feb 19, 2016 | 53.70 | 53.70 | 52.47 | 52.73 | 8,867,751 | -1.17(-2.18%) |
Feb 18, 2016 | 53.08 | 54.22 | 52.83 | 53.90 | 9,232,206 | +0.50(+0.94%) |
Feb 17, 2016 | 54.12 | 54.16 | 53.24 | 53.40 | 7,051,400 | -0.56(-1.04%) |
Feb 16, 2016 | 53.90 | 54.10 | 53.37 | 53.96 | 5,019,352 | +0.04(+0.07%) |
Feb 12, 2016 | 54.43 | 53.92 | 53.92 | 53.92 | 6,391,106 | -0.40(-0.73%) |
Feb 11, 2016 | 55.01 | 55.39 | 54.30 | 54.32 | 5,730,778 | -0.93(-1.69%) |
Feb 10, 2016 | 54.89 | 55.57 | 54.03 | 55.25 | 5,845,851 | +0.01(+0.02%) |
Feb 09, 2016 | 55.12 | 55.86 | 54.76 | 55.24 | 5,436,585 | -0.17(-0.30%) |
Feb 08, 2016 | 55.47 | 56.06 | 55.01 | 55.41 | 7,644,685 | +0.09(+0.16%) |
Feb 05, 2016 | 54.71 | 55.45 | 54.14 | 55.32 | 5,032,029 | +0.32(+0.59%) |
Feb 04, 2016 | 54.78 | 55.31 | 54.51 | 55.00 | 6,495,031 | +0.01(+0.03%) |
Feb 03, 2016 | 53.78 | 55.10 | 53.72 | 54.98 | 7,019,311 | +1.27(+2.36%) |
Feb 02, 2016 | 53.26 | 53.85 | 53.21 | 53.72 | 6,667,833 | -0.17(-0.32%) |
Feb 01, 2016 | 52.62 | 54.37 | 52.51 | 53.89 | 9,611,465 | +1.19(+2.26%) |
Jan 29, 2016 | 51.79 | 52.78 | 51.74 | 52.70 | 6,890,159 | +1.28(+2.49%) |
Jan 28, 2016 | 50.51 | 51.76 | 50.27 | 51.42 | 3,277,570 | +0.74(+1.46%) |
Jan 27, 2016 | 50.39 | 51.02 | 50.16 | 50.68 | 2,981,867 | +0.13(+0.26%) |
Jan 26, 2016 | 50.39 | 51.23 | 50.21 | 50.55 | 3,716,597 | +0.29(+0.59%) |
Jan 25, 2016 | 50.53 | 50.60 | 50.06 | 50.25 | 3,426,466 | -0.27(-0.53%) |
Jan 22, 2016 | 50.10 | 50.56 | 49.66 | 50.52 | 4,516,978 | +0.76(+1.53%) |
Jan 21, 2016 | 50.18 | 50.49 | 49.24 | 49.76 | 6,431,512 | -0.23(-0.46%) |
Jan 20, 2016 | 50.79 | 51.09 | 49.45 | 49.99 | 5,132,614 | -1.22(-2.38%) |
Jan 19, 2016 | 50.72 | 51.34 | 50.46 | 51.20 | 4,543,151 | +0.76(+1.50%) |
Jan 15, 2016 | 50.03 | 50.45 | 50.45 | 50.45 | 6,885,244 | -0.20(-0.40%) |
Jan 14, 2016 | 50.20 | 50.98 | 49.80 | 50.65 | 5,208,210 | +0.47(+0.93%) |
Jan 13, 2016 | 49.95 | 50.64 | 49.90 | 50.18 | 3,747,262 | +0.30(+0.60%) |
Jan 12, 2016 | 50.49 | 50.58 | 49.41 | 49.88 | 4,251,820 | -0.39(-0.78%) |
Jan 11, 2016 | 49.87 | 50.43 | 49.83 | 50.27 | 4,241,826 | +0.55(+1.11%) |
Jan 08, 2016 | 49.83 | 50.17 | 49.63 | 49.72 | 3,140,445 | -0.11(-0.22%) |
Jan 07, 2016 | 49.73 | 50.23 | 49.62 | 49.83 | 4,125,985 | -0.46(-0.92%) |
Jan 06, 2016 | 49.77 | 50.52 | 49.60 | 50.30 | 3,404,496 | +0.11(+0.22%) |
Jan 05, 2016 | 49.82 | 50.29 | 49.12 | 50.18 | 3,867,388 | +0.36(+0.72%) |
Jan 04, 2016 | 49.64 | 49.84 | 49.11 | 49.83 | 5,094,210 | -0.14(-0.28%) |
Dec 31, 2015 | 50.49 | 49.97 | 49.97 | 49.97 | 4,285,596 | -0.56(-1.11%) |
Dec 30, 2015 | 50.65 | 50.81 | 50.48 | 50.53 | 2,946,314 | -0.13(-0.25%) |
Dec 29, 2015 | 50.59 | 50.92 | 50.51 | 50.65 | 2,777,006 | +0.31(+0.63%) |
Dec 28, 2015 | 50.22 | 50.58 | 50.11 | 50.34 | 3,360,190 | -0.08(-0.17%) |
Dec 24, 2015 | 50.39 | 50.42 | 50.42 | 50.42 | 1,454,773 | +0.03(+0.06%) |
Dec 23, 2015 | 49.80 | 50.61 | 49.76 | 50.39 | 3,911,547 | +0.73(+1.48%) |
Dec 22, 2015 | 49.24 | 49.80 | 48.76 | 49.66 | 4,213,383 | +0.80(+1.63%) |
Dec 21, 2015 | 48.97 | 49.18 | 48.52 | 48.86 | 3,032,757 | +0.15(+0.30%) |
Dec 18, 2015 | 49.05 | 49.24 | 48.14 | 48.71 | 8,768,233 | -0.63(-1.28%) |
Dec 17, 2015 | 49.04 | 49.71 | 48.78 | 49.34 | 6,007,710 | +0.33(+0.67%) |
Dec 16, 2015 | 48.50 | 49.20 | 48.37 | 49.01 | 6,783,151 | +0.83(+1.73%) |
Dec 15, 2015 | 47.99 | 48.66 | 47.78 | 48.18 | 6,048,420 | +0.27(+0.57%) |
Dec 14, 2015 | 47.46 | 47.94 | 47.07 | 47.91 | 5,207,880 | +0.43(+0.90%) |
Dec 11, 2015 | 47.03 | 47.57 | 46.93 | 47.48 | 6,758,552 | +0.29(+0.61%) |
Dec 10, 2015 | 47.91 | 47.92 | 47.11 | 47.19 | 4,247,046 | -0.83(-1.72%) |
Dec 09, 2015 | 47.71 | 48.64 | 47.52 | 48.02 | 3,862,244 | +0.12(+0.25%) |
Dec 08, 2015 | 47.78 | 48.01 | 47.46 | 47.90 | 5,272,335 | -0.04(-0.09%) |
Dec 07, 2015 | 46.75 | 47.99 | 46.73 | 47.94 | 6,183,862 | +1.02(+2.18%) |
Dec 04, 2015 | 46.54 | 46.96 | 46.40 | 46.92 | 3,874,936 | +0.57(+1.22%) |
Dec 03, 2015 | 46.22 | 46.70 | 45.84 | 46.35 | 5,658,550 | +0.07(+0.15%) |
Dec 02, 2015 | 47.51 | 47.55 | 46.23 | 46.28 | 6,149,473 | -1.35(-2.84%) |
Dec 01, 2015 | 47.63 | 47.90 | 47.17 | 47.64 | 4,067,491 | +0.21(+0.44%) |
Nov 30, 2015 | 47.32 | 47.75 | 47.28 | 47.43 | 5,497,520 | +0.18(+0.37%) |
Nov 27, 2015 | 47.41 | 47.80 | 47.24 | 47.25 | 2,117,446 | -0.15(-0.31%) |
Nov 25, 2015 | 47.57 | 47.40 | 47.40 | 47.40 | 2,818,963 | -0.25(-0.53%) |
Nov 24, 2015 | 47.43 | 47.73 | 47.15 | 47.65 | 4,087,497 | +0.05(+0.10%) |
Nov 23, 2015 | 48.33 | 48.47 | 47.45 | 47.60 | 4,918,313 | -0.76(-1.58%) |
Nov 20, 2015 | 48.19 | 48.62 | 48.04 | 48.36 | 5,335,542 | +0.43(+0.89%) |
Nov 19, 2015 | 47.24 | 47.96 | 47.07 | 47.94 | 5,387,374 | +0.90(+1.92%) |
Nov 18, 2015 | 46.29 | 47.10 | 46.07 | 47.03 | 5,510,208 | +0.96(+2.08%) |
Nov 17, 2015 | 47.27 | 47.60 | 45.95 | 46.07 | 7,739,958 | -1.33(-2.81%) |
Nov 16, 2015 | 46.82 | 47.42 | 46.73 | 47.40 | 3,975,533 | +0.59(+1.26%) |
Nov 13, 2015 | 47.21 | 47.59 | 46.67 | 46.82 | 4,996,669 | -0.28(-0.59%) |
Nov 12, 2015 | 47.60 | 48.16 | 47.09 | 47.10 | 4,422,838 | -0.66(-1.38%) |
Nov 11, 2015 | 47.26 | 47.90 | 47.17 | 47.75 | 3,911,988 | +0.60(+1.28%) |
Nov 10, 2015 | 47.07 | 47.45 | 46.98 | 47.15 | 4,382,610 | +0.16(+0.33%) |
Nov 09, 2015 | 46.73 | 47.62 | 46.55 | 46.99 | 7,816,096 | +0.15(+0.31%) |
Nov 06, 2015 | 48.39 | 48.44 | 46.37 | 46.85 | 10,724,088 | -2.55(-5.16%) |
Nov 05, 2015 | 49.64 | 49.91 | 48.88 | 49.40 | 5,915,622 | -0.33(-0.67%) |
Nov 04, 2015 | 49.83 | 50.16 | 49.57 | 49.73 | 4,546,919 | -0.21(-0.43%) |
Nov 03, 2015 | 49.68 | 50.04 | 49.44 | 49.95 | 4,171,385 | +0.04(+0.08%) |
Nov 02, 2015 | 49.37 | 49.98 | 49.15 | 49.91 | 4,808,134 | +0.49(+0.99%) |
Oct 30, 2015 | 49.53 | 49.71 | 49.28 | 49.41 | 4,221,671 | -0.07(-0.14%) |
Oct 29, 2015 | 49.22 | 49.52 | 48.61 | 49.48 | 5,700,544 | +0.01(+0.03%) |
Oct 28, 2015 | 50.13 | 50.40 | 48.90 | 49.47 | 3,714,820 | -0.59(-1.19%) |
Oct 27, 2015 | 49.95 | 50.38 | 49.80 | 50.06 | 4,477,838 | +0.11(+0.22%) |
Oct 26, 2015 | 51.12 | 51.12 | 49.50 | 49.95 | 7,415,921 | -1.03(-2.02%) |
Oct 23, 2015 | 51.77 | 52.02 | 50.89 | 50.98 | 2,972,257 | -0.91(-1.76%) |
Oct 22, 2015 | 51.18 | 52.06 | 51.03 | 51.90 | 3,562,286 | +0.83(+1.62%) |
Oct 21, 2015 | 51.14 | 51.43 | 50.86 | 51.07 | 2,933,469 | +0.11(+0.22%) |
Oct 20, 2015 | 50.81 | 51.22 | 50.69 | 50.96 | 3,536,591 | +0.08(+0.16%) |
Oct 19, 2015 | 50.81 | 51.01 | 50.29 | 50.87 | 3,158,190 | -0.01(-0.01%) |
Oct 16, 2015 | 51.05 | 51.28 | 50.79 | 50.88 | 3,724,576 | +0.08(+0.15%) |
Oct 15, 2015 | 50.26 | 50.88 | 49.98 | 50.80 | 3,338,016 | +0.79(+1.58%) |
Oct 14, 2015 | 50.17 | 50.43 | 49.95 | 50.02 | 3,220,294 | -0.13(-0.26%) |
Oct 13, 2015 | 50.30 | 50.54 | 49.95 | 50.15 | 3,458,286 | -0.20(-0.40%) |
Oct 12, 2015 | 49.96 | 50.80 | 49.95 | 50.35 | 3,332,876 | +0.39(+0.78%) |
Oct 09, 2015 | 50.42 | 50.64 | 49.79 | 49.96 | 4,442,513 | -0.51(-1.01%) |
Oct 08, 2015 | 50.06 | 50.62 | 49.88 | 50.47 | 3,390,586 | +0.23(+0.45%) |
Oct 07, 2015 | 50.58 | 50.77 | 50.19 | 50.24 | 5,926,366 | -0.29(-0.57%) |
Oct 06, 2015 | 50.47 | 50.78 | 50.02 | 50.53 | 6,505,001 | +0.01(+0.01%) |
Oct 05, 2015 | 50.01 | 50.68 | 49.63 | 50.53 | 4,566,339 | +0.77(+1.56%) |
Oct 02, 2015 | 49.31 | 49.77 | 48.77 | 49.75 | 5,962,611 | +0.89(+1.83%) |
Oct 01, 2015 | 49.77 | 49.87 | 48.40 | 48.86 | 4,933,441 | -0.88(-1.77%) |
Sep 30, 2015 | 49.06 | 49.79 | 48.85 | 49.74 | 4,642,437 | +0.84(+1.71%) |
Sep 29, 2015 | 48.70 | 49.02 | 48.42 | 48.90 | 4,024,419 | +0.19(+0.40%) |
Sep 28, 2015 | 48.81 | 49.27 | 48.63 | 48.71 | 4,359,054 | -0.18(-0.37%) |
Sep 25, 2015 | 48.61 | 49.38 | 48.34 | 48.89 | 4,776,493 | +0.27(+0.55%) |
Sep 24, 2015 | 47.62 | 48.72 | 47.47 | 48.62 | 5,458,778 | +0.85(+1.78%) |
Sep 23, 2015 | 47.83 | 47.96 | 47.33 | 47.77 | 2,782,481 | -0.04(-0.09%) |
Sep 22, 2015 | 48.11 | 48.43 | 47.66 | 47.81 | 4,895,729 | -0.62(-1.28%) |
Sep 21, 2015 | 47.91 | 48.52 | 47.88 | 48.43 | 3,632,952 | +0.41(+0.86%) |
Sep 18, 2015 | 47.88 | 48.44 | 47.83 | 48.02 | 7,706,288 | -0.32(-0.66%) |
Sep 17, 2015 | 47.87 | 49.08 | 47.72 | 48.34 | 6,116,865 | +0.50(+1.06%) |
Sep 16, 2015 | 47.65 | 48.00 | 47.45 | 47.83 | 4,932,780 | +0.41(+0.86%) |
Sep 15, 2015 | 47.26 | 47.64 | 46.80 | 47.42 | 4,333,689 | +0.19(+0.41%) |
Sep 14, 2015 | 47.29 | 47.61 | 47.09 | 47.23 | 3,075,654 | -0.02(-0.04%) |
Sep 11, 2015 | 46.77 | 47.26 | 46.51 | 47.25 | 4,407,297 | +0.41(+0.89%) |
Sep 10, 2015 | 47.15 | 47.36 | 46.66 | 46.84 | 4,665,337 | -0.32(-0.69%) |
Sep 09, 2015 | 48.14 | 48.23 | 47.08 | 47.16 | 4,741,878 | -0.80(-1.66%) |
Sep 08, 2015 | 47.57 | 47.96 | 47.39 | 47.96 | 4,187,359 | +0.76(+1.61%) |
Sep 04, 2015 | 47.50 | 47.20 | 47.20 | 47.20 | 4,755,084 | -0.71(-1.47%) |
Sep 03, 2015 | 48.08 | 48.22 | 47.73 | 47.90 | 3,368,926 | +0.08(+0.17%) |
Sep 02, 2015 | 48.18 | 48.25 | 47.48 | 47.82 | 5,064,741 | +0.08(+0.16%) |
Sep 01, 2015 | 48.58 | 48.60 | 47.47 | 47.74 | 5,516,005 | -1.29(-2.62%) |
Aug 31, 2015 | 49.67 | 50.02 | 48.64 | 49.03 | 6,274,743 | -1.02(-2.04%) |
Aug 28, 2015 | 50.20 | 50.20 | 49.20 | 50.05 | 4,371,308 | -0.09(-0.18%) |
Aug 27, 2015 | 49.94 | 50.35 | 49.57 | 50.14 | 6,888,720 | +0.54(+1.09%) |
Aug 26, 2015 | 49.24 | 49.74 | 48.77 | 49.60 | 9,829,132 | +1.06(+2.18%) |
Aug 25, 2015 | 50.66 | 51.25 | 48.50 | 48.54 | 8,074,514 | -1.54(-3.08%) |
Aug 24, 2015 | 51.62 | 51.99 | 49.80 | 50.09 | 10,835,922 | -2.95(-5.57%) |
Aug 21, 2015 | 52.65 | 53.60 | 52.46 | 53.04 | 8,724,058 | -0.04(-0.08%) |
Aug 20, 2015 | 53.09 | 53.55 | 52.72 | 53.08 | 5,410,513 | -0.30(-0.57%) |
Aug 19, 2015 | 52.62 | 53.51 | 52.28 | 53.38 | 6,395,887 | +0.67(+1.27%) |
Aug 18, 2015 | 52.82 | 52.89 | 52.55 | 52.71 | 3,877,720 | -0.19(-0.37%) |
Aug 17, 2015 | 52.86 | 53.20 | 52.64 | 52.91 | 3,473,510 | +0.10(+0.20%) |
Aug 14, 2015 | 52.11 | 52.88 | 51.95 | 52.80 | 3,551,911 | +0.55(+1.05%) |
Aug 13, 2015 | 52.12 | 52.43 | 51.63 | 52.26 | 3,891,538 | +0.01(+0.03%) |
Aug 12, 2015 | 51.44 | 52.58 | 51.32 | 52.24 | 6,363,609 | +0.76(+1.47%) |
Aug 11, 2015 | 51.31 | 51.89 | 50.99 | 51.49 | 5,018,237 | +0.33(+0.64%) |
Aug 10, 2015 | 51.39 | 51.57 | 51.01 | 51.16 | 5,256,458 | -0.23(-0.45%) |
Aug 07, 2015 | 50.32 | 51.52 | 50.02 | 51.39 | 5,319,286 | +0.90(+1.77%) |
Aug 06, 2015 | 50.59 | 50.59 | 49.68 | 50.49 | 5,994,118 | -0.10(-0.19%) |
Aug 05, 2015 | 50.74 | 50.94 | 50.39 | 50.59 | 2,894,489 | +0.04(+0.08%) |
Aug 04, 2015 | 51.21 | 51.21 | 50.45 | 50.55 | 3,527,209 | -0.71(-1.39%) |