Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 43.41 | 44.03 | 43.00 | 43.63 | 4,930,695 | -0.59(-1.34%) |
Jul 28, 2016 | 44.08 | 44.48 | 43.54 | 44.22 | 2,770,353 | +0.53(+1.22%) |
Jul 27, 2016 | 44.58 | 44.90 | 43.56 | 43.69 | 2,894,016 | -0.63(-1.42%) |
Jul 26, 2016 | 43.41 | 44.47 | 43.22 | 44.32 | 5,266,101 | +0.48(+1.09%) |
Jul 25, 2016 | 43.17 | 44.32 | 43.01 | 43.84 | 3,827,460 | +0.68(+1.57%) |
Jul 22, 2016 | 43.10 | 43.38 | 42.41 | 43.16 | 2,945,610 | +0.96(+2.28%) |
Jul 21, 2016 | 43.07 | 43.40 | 41.92 | 42.20 | 3,827,466 | -0.97(-2.25%) |
Jul 20, 2016 | 42.21 | 43.56 | 42.06 | 43.17 | 4,678,914 | +1.35(+3.23%) |
Jul 19, 2016 | 41.68 | 42.37 | 41.35 | 41.82 | 3,144,834 | +0.48(+1.15%) |
Jul 18, 2016 | 41.33 | 41.66 | 41.14 | 41.34 | 2,584,092 | +0.12(+0.29%) |
Jul 15, 2016 | 41.64 | 41.84 | 41.03 | 41.22 | 2,742,507 | -0.32(-0.77%) |
Jul 14, 2016 | 42.85 | 43.20 | 41.33 | 41.54 | 4,077,999 | -0.90(-2.13%) |
Jul 13, 2016 | 42.32 | 42.82 | 42.28 | 42.45 | 2,698,011 | +0.15(+0.35%) |
Jul 12, 2016 | 42.47 | 42.83 | 41.58 | 42.30 | 4,724,865 | -0.38(-0.88%) |
Jul 11, 2016 | 42.07 | 42.90 | 42.04 | 42.67 | 5,071,203 | +0.69(+1.65%) |
Jul 08, 2016 | 40.77 | 42.15 | 40.54 | 41.98 | 4,579,698 | +1.44(+3.54%) |
Jul 07, 2016 | 40.07 | 40.86 | 39.90 | 40.54 | 2,895,615 | +0.55(+1.38%) |
Jul 06, 2016 | 39.34 | 40.32 | 39.01 | 39.99 | 2,898,006 | +0.36(+0.92%) |
Jul 05, 2016 | 40.02 | 40.20 | 39.27 | 39.63 | 3,744,342 | -0.73(-1.81%) |
Jul 01, 2016 | 40.89 | 40.36 | 40.36 | 40.36 | 3,308,400 | -0.52(-1.28%) |
Jun 30, 2016 | 41.16 | 41.93 | 40.45 | 40.88 | 4,487,610 | -0.19(-0.45%) |
Jun 29, 2016 | 39.98 | 41.50 | 39.98 | 41.07 | 5,776,653 | +1.59(+4.04%) |
Jun 28, 2016 | 39.68 | 40.14 | 38.94 | 39.47 | 3,958,767 | +0.55(+1.42%) |
Jun 27, 2016 | 40.31 | 40.37 | 38.21 | 38.92 | 8,831,337 | -1.67(-4.12%) |
Jun 24, 2016 | 40.72 | 41.53 | 40.34 | 40.59 | 8,540,100 | -1.62(-3.85%) |
Jun 23, 2016 | 42.07 | 42.35 | 41.70 | 42.22 | 4,267,896 | +0.70(+1.69%) |
Jun 22, 2016 | 42.37 | 42.49 | 41.41 | 41.52 | 3,647,649 | -0.77(-1.83%) |
Jun 21, 2016 | 42.52 | 42.82 | 41.98 | 42.29 | 5,209,134 | -0.43(-1.01%) |
Jun 20, 2016 | 43.36 | 43.52 | 42.66 | 42.72 | 3,654,411 | -0.05(-0.11%) |
Jun 17, 2016 | 43.31 | 43.46 | 42.30 | 42.77 | 5,877,201 | -0.55(-1.28%) |
Jun 16, 2016 | 43.27 | 43.48 | 42.55 | 43.32 | 6,090,381 | -0.37(-0.85%) |
Jun 15, 2016 | 43.71 | 44.37 | 43.53 | 43.69 | 6,001,917 | +0.28(+0.64%) |
Jun 14, 2016 | 44.01 | 44.41 | 43.25 | 43.41 | 3,701,469 | -0.49(-1.12%) |
Jun 13, 2016 | 43.43 | 44.81 | 43.37 | 43.90 | 3,514,755 | +0.15(+0.34%) |
Jun 10, 2016 | 44.55 | 44.57 | 43.57 | 43.75 | 3,924,864 | -1.19(-2.66%) |
Jun 09, 2016 | 45.48 | 45.54 | 44.92 | 44.95 | 4,599,930 | -0.71(-1.56%) |
Jun 08, 2016 | 45.88 | 45.91 | 45.48 | 45.66 | 3,751,578 | -0.10(-0.21%) |
Jun 07, 2016 | 46.39 | 46.50 | 45.55 | 45.75 | 5,537,667 | -0.78(-1.68%) |
Jun 06, 2016 | 46.55 | 46.92 | 46.22 | 46.53 | 4,107,549 | -0.01(-0.03%) |
Jun 03, 2016 | 46.58 | 46.78 | 45.77 | 46.55 | 6,382,365 | -0.36(-0.77%) |
Jun 02, 2016 | 44.75 | 46.94 | 44.52 | 46.91 | 9,533,520 | +2.09(+4.66%) |
Jun 01, 2016 | 43.49 | 44.96 | 42.82 | 44.82 | 8,041,440 | +1.34(+3.07%) |
May 31, 2016 | 43.37 | 43.65 | 42.75 | 43.49 | 11,703,921 | +0.20(+0.46%) |
May 27, 2016 | 44.58 | 43.29 | 43.29 | 43.29 | 35,182,200 | -6.11(-12.36%) |
May 26, 2016 | 48.24 | 49.43 | 48.15 | 49.39 | 8,419,752 | +0.83(+1.71%) |
May 25, 2016 | 48.79 | 49.14 | 47.80 | 48.56 | 4,587,873 | -0.14(-0.29%) |
May 24, 2016 | 48.19 | 48.83 | 47.88 | 48.70 | 3,414,024 | +0.71(+1.49%) |
May 23, 2016 | 47.42 | 48.46 | 47.16 | 47.99 | 3,756,048 | +0.74(+1.56%) |
May 20, 2016 | 46.80 | 47.49 | 46.18 | 47.25 | 3,981,192 | +0.85(+1.83%) |
May 19, 2016 | 46.55 | 47.40 | 45.86 | 46.40 | 6,379,320 | +0.82(+1.80%) |
May 18, 2016 | 44.61 | 45.78 | 44.35 | 45.58 | 3,579,111 | +0.89(+2.00%) |
May 17, 2016 | 44.92 | 45.30 | 44.51 | 44.69 | 3,690,897 | -0.22(-0.50%) |
May 16, 2016 | 43.82 | 45.29 | 43.75 | 44.91 | 4,342,935 | +1.26(+2.88%) |
May 13, 2016 | 43.05 | 43.94 | 42.84 | 43.66 | 4,743,957 | +0.48(+1.11%) |
May 12, 2016 | 45.98 | 45.98 | 43.03 | 43.18 | 14,530,731 | -3.32(-7.14%) |
May 11, 2016 | 46.88 | 47.69 | 46.48 | 46.50 | 3,308,436 | -0.32(-0.68%) |
May 10, 2016 | 46.57 | 47.33 | 45.92 | 46.81 | 3,895,236 | +0.40(+0.85%) |
May 09, 2016 | 45.79 | 46.72 | 45.52 | 46.42 | 4,136,559 | +1.04(+2.28%) |
May 06, 2016 | 46.05 | 46.48 | 43.83 | 45.38 | 9,272,847 | -1.52(-3.23%) |
May 05, 2016 | 47.49 | 47.82 | 46.76 | 46.90 | 3,818,358 | -0.46(-0.97%) |
May 04, 2016 | 48.52 | 48.74 | 46.98 | 47.36 | 5,373,531 | -1.65(-3.36%) |
May 03, 2016 | 50.07 | 50.16 | 48.87 | 49.00 | 2,996,325 | -1.62(-3.21%) |
May 02, 2016 | 50.55 | 50.66 | 49.72 | 50.63 | 2,431,257 | +0.34(+0.67%) |
Apr 29, 2016 | 50.45 | 50.79 | 48.97 | 50.29 | 3,430,764 | -0.19(-0.38%) |
Apr 28, 2016 | 51.67 | 52.42 | 50.37 | 50.48 | 4,619,217 | -1.52(-2.93%) |
Apr 27, 2016 | 50.65 | 52.00 | 50.33 | 52.00 | 5,584,185 | +1.74(+3.45%) |
Apr 26, 2016 | 50.53 | 51.09 | 49.87 | 50.27 | 4,533,972 | +0.10(+0.19%) |
Apr 25, 2016 | 49.19 | 50.48 | 49.13 | 50.17 | 4,746,168 | +0.66(+1.34%) |
Apr 22, 2016 | 48.53 | 49.94 | 48.50 | 49.51 | 5,264,250 | +0.69(+1.41%) |
Apr 21, 2016 | 47.41 | 49.00 | 47.24 | 48.82 | 6,390,939 | +2.05(+4.38%) |
Apr 20, 2016 | 45.93 | 47.11 | 45.28 | 46.77 | 4,731,504 | +0.01(+0.02%) |
Apr 19, 2016 | 47.22 | 47.32 | 46.18 | 46.76 | 3,818,811 | -0.42(-0.89%) |
Apr 18, 2016 | 46.81 | 47.87 | 46.81 | 47.18 | 2,712,777 | +0.29(+0.63%) |
Apr 15, 2016 | 46.67 | 47.17 | 46.55 | 46.89 | 2,591,085 | -0.02(-0.04%) |
Apr 14, 2016 | 47.33 | 47.50 | 46.21 | 46.90 | 3,935,901 | -0.46(-0.96%) |
Apr 13, 2016 | 46.81 | 47.38 | 46.58 | 47.36 | 3,745,638 | +1.01(+2.19%) |
Apr 12, 2016 | 46.67 | 46.93 | 44.92 | 46.35 | 7,661,442 | -0.47(-1.00%) |
Apr 11, 2016 | 49.38 | 49.70 | 46.56 | 46.81 | 6,962,322 | -2.47(-5.01%) |
Apr 08, 2016 | 50.57 | 50.57 | 48.30 | 49.28 | 8,784,744 | -0.58(-1.17%) |
Apr 07, 2016 | 50.95 | 51.67 | 49.68 | 49.87 | 9,946,518 | -2.87(-5.45%) |
Apr 06, 2016 | 51.10 | 52.79 | 51.01 | 52.74 | 4,637,745 | +2.10(+4.15%) |
Apr 05, 2016 | 52.33 | 52.33 | 50.34 | 50.64 | 10,092,498 | -3.22(-5.98%) |
Apr 04, 2016 | 53.76 | 54.58 | 53.42 | 53.86 | 4,036,569 | +0.16(+0.29%) |
Apr 01, 2016 | 53.72 | 54.02 | 53.00 | 53.71 | 4,422,909 | -0.67(-1.24%) |
Mar 31, 2016 | 53.69 | 55.10 | 53.51 | 54.38 | 4,264,623 | +0.38(+0.71%) |
Mar 30, 2016 | 53.74 | 54.74 | 53.73 | 54.00 | 4,203,228 | +0.90(+1.69%) |
Mar 29, 2016 | 52.17 | 53.43 | 51.86 | 53.10 | 3,667,191 | +1.04(+1.99%) |
Mar 28, 2016 | 52.23 | 52.49 | 51.07 | 52.06 | 2,421,672 | +0.15(+0.30%) |
Mar 24, 2016 | 51.58 | 51.91 | 51.91 | 51.91 | 3,493,800 | +0.25(+0.48%) |
Mar 23, 2016 | 52.80 | 53.13 | 51.65 | 51.66 | 3,048,525 | -1.15(-2.17%) |
Mar 22, 2016 | 51.32 | 53.20 | 51.32 | 52.81 | 3,832,935 | +1.18(+2.28%) |
Mar 21, 2016 | 51.96 | 52.23 | 51.00 | 51.63 | 3,403,371 | -0.28(-0.53%) |
Mar 18, 2016 | 51.67 | 52.69 | 51.54 | 51.91 | 4,251,027 | +0.68(+1.33%) |
Mar 17, 2016 | 51.23 | 52.00 | 50.36 | 51.23 | 5,050,302 | -0.34(-0.66%) |
Mar 16, 2016 | 50.82 | 51.88 | 50.37 | 51.57 | 3,761,394 | +0.46(+0.90%) |
Mar 15, 2016 | 51.57 | 52.04 | 50.70 | 51.11 | 3,020,640 | -0.55(-1.06%) |
Mar 14, 2016 | 52.18 | 52.33 | 51.19 | 51.66 | 4,449,189 | -0.95(-1.81%) |
Mar 11, 2016 | 51.33 | 52.93 | 51.17 | 52.61 | 4,941,705 | +2.36(+4.69%) |
Mar 10, 2016 | 51.38 | 51.65 | 49.40 | 50.25 | 4,944,273 | -0.80(-1.57%) |
Mar 09, 2016 | 51.05 | 51.44 | 50.57 | 51.05 | 2,931,441 | +0.17(+0.34%) |
Mar 08, 2016 | 50.89 | 51.27 | 50.44 | 50.88 | 3,393,627 | -0.60(-1.17%) |
Mar 07, 2016 | 50.19 | 51.61 | 49.85 | 51.48 | 5,816,727 | +1.16(+2.30%) |
Mar 04, 2016 | 50.78 | 51.44 | 50.15 | 50.32 | 5,534,853 | -0.35(-0.69%) |
Mar 03, 2016 | 49.61 | 50.79 | 49.04 | 50.67 | 7,212,342 | +1.30(+2.63%) |
Mar 02, 2016 | 49.26 | 49.95 | 48.51 | 49.37 | 5,951,187 | -0.17(-0.35%) |
Mar 01, 2016 | 48.91 | 49.61 | 47.91 | 49.55 | 6,917,862 | +1.28(+2.66%) |
Feb 29, 2016 | 49.00 | 49.31 | 47.79 | 48.26 | 9,553,386 | -0.93(-1.90%) |
Feb 26, 2016 | 49.95 | 51.31 | 47.14 | 49.20 | 25,790,600 | +2.43(+5.20%) |
Feb 25, 2016 | 43.92 | 47.79 | 41.16 | 46.76 | 17,590,812 | +4.12(+9.65%) |
Feb 24, 2016 | 41.98 | 42.94 | 40.90 | 42.65 | 7,560,297 | +0.14(+0.34%) |
Feb 23, 2016 | 43.37 | 43.81 | 42.16 | 42.50 | 6,196,233 | -0.88(-2.02%) |
Feb 22, 2016 | 43.12 | 45.25 | 42.42 | 43.38 | 7,637,175 | +0.99(+2.34%) |
Feb 19, 2016 | 41.04 | 42.57 | 40.57 | 42.39 | 6,661,263 | +1.37(+3.33%) |
Feb 18, 2016 | 43.13 | 43.30 | 39.63 | 41.02 | 13,404,744 | -3.20(-7.24%) |
Feb 17, 2016 | 43.13 | 44.58 | 42.50 | 44.22 | 9,839,184 | +1.64(+3.86%) |
Feb 16, 2016 | 42.46 | 43.30 | 41.60 | 42.58 | 6,837,435 | +1.33(+3.23%) |
Feb 12, 2016 | 40.97 | 41.25 | 41.25 | 41.25 | 10,261,800 | -0.21(-0.51%) |
Feb 11, 2016 | 39.61 | 41.98 | 39.20 | 41.46 | 7,571,556 | +1.32(+3.28%) |
Feb 10, 2016 | 40.80 | 42.05 | 39.70 | 40.14 | 8,669,490 | +0.79(+2.00%) |
Feb 09, 2016 | 37.74 | 41.67 | 37.67 | 39.35 | 11,182,740 | +0.79(+2.05%) |
Feb 08, 2016 | 41.33 | 41.33 | 37.03 | 38.56 | 15,292,908 | -3.94(-9.27%) |
Feb 05, 2016 | 45.91 | 46.63 | 41.25 | 42.50 | 22,705,992 | -5.93(-12.24%) |
Feb 04, 2016 | 47.35 | 48.88 | 46.19 | 48.43 | 7,225,941 | +0.18(+0.37%) |
Feb 03, 2016 | 48.76 | 49.10 | 47.06 | 48.25 | 5,204,211 | -0.43(-0.88%) |
Feb 02, 2016 | 49.85 | 49.89 | 47.92 | 48.68 | 4,451,082 | -1.51(-3.00%) |
Feb 01, 2016 | 49.29 | 50.39 | 48.79 | 50.18 | 4,393,287 | +0.35(+0.71%) |
Jan 29, 2016 | 47.54 | 51.29 | 47.54 | 49.83 | 8,678,352 | +3.24(+6.95%) |
Jan 28, 2016 | 48.84 | 49.23 | 45.61 | 46.59 | 8,994,270 | -2.19(-4.49%) |
Jan 27, 2016 | 49.13 | 49.66 | 48.50 | 48.78 | 5,558,076 | -0.64(-1.29%) |
Jan 26, 2016 | 48.89 | 50.40 | 48.35 | 49.42 | 7,274,382 | +0.57(+1.16%) |
Jan 25, 2016 | 49.48 | 49.96 | 48.70 | 48.86 | 4,424,469 | -0.64(-1.30%) |
Jan 22, 2016 | 48.73 | 49.89 | 48.72 | 49.50 | 4,205,841 | +1.30(+2.70%) |
Jan 21, 2016 | 49.60 | 50.41 | 47.68 | 48.20 | 5,679,489 | -0.77(-1.57%) |
Jan 20, 2016 | 48.61 | 49.44 | 45.30 | 48.97 | 10,952,061 | -0.78(-1.57%) |
Jan 19, 2016 | 52.08 | 52.44 | 48.58 | 49.75 | 5,591,106 | -1.86(-3.60%) |
Jan 15, 2016 | 51.06 | 51.61 | 51.61 | 51.61 | 6,123,300 | -1.43(-2.70%) |
Jan 14, 2016 | 51.28 | 54.25 | 50.02 | 53.04 | 7,862,130 | +1.71(+3.32%) |
Jan 13, 2016 | 54.36 | 54.41 | 51.01 | 51.33 | 4,982,064 | -2.46(-4.58%) |
Jan 12, 2016 | 54.48 | 55.29 | 52.59 | 53.80 | 4,059,744 | -0.21(-0.39%) |
Jan 11, 2016 | 54.34 | 54.74 | 53.22 | 54.01 | 3,875,838 | -0.24(-0.44%) |
Jan 08, 2016 | 55.22 | 55.77 | 54.20 | 54.25 | 4,331,562 | -0.45(-0.82%) |
Jan 07, 2016 | 54.35 | 56.42 | 54.00 | 54.69 | 5,708,514 | -1.08(-1.93%) |
Jan 06, 2016 | 55.90 | 56.80 | 55.32 | 55.77 | 4,586,454 | -1.08(-1.91%) |
Jan 05, 2016 | 57.51 | 57.91 | 56.69 | 56.85 | 3,197,082 | -0.32(-0.56%) |
Jan 04, 2016 | 57.65 | 57.92 | 56.40 | 57.17 | 5,918,157 | -1.54(-2.62%) |
Dec 31, 2015 | 58.80 | 58.71 | 58.71 | 58.71 | 2,930,400 | -0.22(-0.37%) |
Dec 30, 2015 | 59.26 | 60.03 | 58.67 | 58.93 | 2,920,941 | -0.33(-0.55%) |
Dec 29, 2015 | 59.25 | 59.60 | 58.55 | 59.26 | 3,316,263 | +0.38(+0.64%) |
Dec 28, 2015 | 59.36 | 59.87 | 57.89 | 58.88 | 4,146,021 | -0.70(-1.17%) |
Dec 24, 2015 | 60.42 | 59.58 | 59.58 | 59.58 | 1,568,400 | -0.86(-1.42%) |
Dec 23, 2015 | 60.49 | 61.00 | 59.67 | 60.43 | 2,751,330 | -0.12(-0.19%) |
Dec 22, 2015 | 60.77 | 60.90 | 59.63 | 60.55 | 2,720,076 | -0.15(-0.25%) |
Dec 21, 2015 | 61.26 | 61.47 | 59.42 | 60.70 | 4,648,764 | -0.26(-0.43%) |
Dec 18, 2015 | 62.14 | 62.69 | 60.85 | 60.96 | 5,747,265 | -1.23(-1.97%) |
Dec 17, 2015 | 63.00 | 63.28 | 61.58 | 62.19 | 3,220,131 | -0.24(-0.38%) |
Dec 16, 2015 | 62.41 | 62.60 | 60.81 | 62.43 | 3,363,504 | +0.51(+0.82%) |
Dec 15, 2015 | 62.00 | 62.87 | 61.35 | 61.92 | 3,975,630 | +0.69(+1.12%) |
Dec 14, 2015 | 61.11 | 61.38 | 58.80 | 61.23 | 6,396,177 | -0.45(-0.72%) |
Dec 11, 2015 | 62.80 | 62.80 | 61.31 | 61.68 | 3,816,948 | -1.65(-2.61%) |
Dec 10, 2015 | 63.49 | 64.09 | 62.92 | 63.33 | 3,894,429 | -0.03(-0.05%) |
Dec 09, 2015 | 64.45 | 64.45 | 62.73 | 63.36 | 3,326,346 | -1.15(-1.79%) |
Dec 08, 2015 | 63.02 | 64.88 | 62.86 | 64.51 | 2,800,767 | +0.50(+0.78%) |
Dec 07, 2015 | 63.73 | 64.15 | 62.78 | 64.02 | 2,767,005 | +0.13(+0.20%) |
Dec 04, 2015 | 62.52 | 64.27 | 62.14 | 63.89 | 3,325,287 | +1.35(+2.16%) |
Dec 03, 2015 | 64.37 | 64.91 | 62.36 | 62.54 | 5,872,236 | -1.06(-1.66%) |
Dec 02, 2015 | 62.96 | 64.56 | 62.79 | 63.60 | 4,460,664 | +0.62(+0.98%) |
Dec 01, 2015 | 62.50 | 63.33 | 61.53 | 62.98 | 4,417,875 | +0.53(+0.85%) |
Nov 30, 2015 | 62.00 | 62.77 | 61.68 | 62.45 | 5,482,344 | +0.48(+0.77%) |
Nov 27, 2015 | 61.00 | 62.03 | 60.75 | 61.97 | 2,701,494 | +1.23(+2.03%) |
Nov 25, 2015 | 61.14 | 60.74 | 60.74 | 60.74 | 4,904,700 | -0.21(-0.35%) |
Nov 24, 2015 | 59.83 | 61.70 | 59.49 | 60.95 | 19,243,596 | +3.61(+6.30%) |
Nov 23, 2015 | 56.87 | 57.56 | 55.67 | 57.34 | 10,604,139 | +0.35(+0.61%) |
Nov 20, 2015 | 55.82 | 57.15 | 55.40 | 56.99 | 4,792,782 | +1.19(+2.14%) |
Nov 19, 2015 | 54.67 | 56.16 | 54.66 | 55.80 | 4,808,205 | +1.24(+2.27%) |
Nov 18, 2015 | 54.65 | 54.90 | 53.59 | 54.56 | 3,910,374 | +0.17(+0.31%) |
Nov 17, 2015 | 53.33 | 54.66 | 53.20 | 54.39 | 4,388,928 | +1.47(+2.78%) |
Nov 16, 2015 | 52.04 | 53.09 | 52.00 | 52.92 | 3,175,881 | +0.70(+1.35%) |
Nov 13, 2015 | 52.09 | 52.63 | 51.97 | 52.21 | 3,792,102 | -0.02(-0.04%) |
Nov 12, 2015 | 51.61 | 52.28 | 51.00 | 52.23 | 4,433,376 | +0.31(+0.59%) |
Nov 11, 2015 | 52.27 | 52.76 | 50.96 | 51.93 | 4,501,974 | -0.50(-0.96%) |
Nov 10, 2015 | 53.48 | 53.72 | 52.29 | 52.43 | 4,506,771 | -1.31(-2.43%) |
Nov 09, 2015 | 53.85 | 54.21 | 53.43 | 53.74 | 3,871,041 | -0.20(-0.38%) |
Nov 06, 2015 | 53.61 | 54.03 | 53.03 | 53.94 | 3,731,904 | +0.63(+1.18%) |
Nov 05, 2015 | 53.76 | 54.43 | 51.93 | 53.31 | 8,154,246 | -2.16(-3.89%) |
Nov 04, 2015 | 55.72 | 56.33 | 55.04 | 55.47 | 2,862,465 | -0.29(-0.52%) |
Nov 03, 2015 | 54.59 | 56.10 | 54.41 | 55.76 | 3,804,513 | +1.05(+1.92%) |
Nov 02, 2015 | 53.93 | 55.19 | 53.24 | 54.71 | 4,495,248 | +1.04(+1.94%) |
Oct 30, 2015 | 53.50 | 54.46 | 52.92 | 53.67 | 3,317,412 | +1.03(+1.96%) |
Oct 29, 2015 | 54.13 | 54.35 | 52.35 | 52.63 | 3,755,679 | -1.98(-3.63%) |
Oct 28, 2015 | 53.04 | 54.93 | 52.07 | 54.62 | 6,534,198 | +1.75(+3.31%) |
Oct 27, 2015 | 50.79 | 53.00 | 50.07 | 52.87 | 8,119,842 | +1.50(+2.91%) |
Oct 26, 2015 | 52.73 | 53.05 | 51.17 | 51.37 | 7,093,524 | -1.70(-3.20%) |
Oct 23, 2015 | 53.70 | 54.53 | 51.70 | 53.07 | 11,036,649 | -2.31(-4.18%) |
Oct 22, 2015 | 54.00 | 55.50 | 53.84 | 55.38 | 4,720,572 | +2.11(+3.96%) |
Oct 21, 2015 | 55.75 | 55.84 | 52.47 | 53.27 | 6,947,997 | -2.08(-3.76%) |
Oct 20, 2015 | 56.05 | 56.37 | 54.84 | 55.35 | 3,566,025 | -0.63(-1.13%) |
Oct 19, 2015 | 57.08 | 57.99 | 55.40 | 55.99 | 4,336,401 | -1.27(-2.22%) |
Oct 16, 2015 | 56.77 | 57.36 | 56.35 | 57.26 | 3,062,259 | +0.37(+0.66%) |
Oct 15, 2015 | 55.01 | 57.10 | 55.00 | 56.89 | 4,153,737 | +2.11(+3.86%) |
Oct 14, 2015 | 55.87 | 55.87 | 54.15 | 54.77 | 3,621,666 | -0.94(-1.68%) |
Oct 13, 2015 | 55.57 | 57.00 | 55.17 | 55.71 | 3,835,242 | -0.23(-0.41%) |
Oct 12, 2015 | 56.74 | 57.00 | 55.45 | 55.94 | 4,670,550 | -1.36(-2.37%) |
Oct 09, 2015 | 56.33 | 57.53 | 55.75 | 57.29 | 3,171,801 | +0.76(+1.35%) |
Oct 08, 2015 | 58.25 | 58.25 | 55.88 | 56.53 | 4,180,326 | -1.80(-3.08%) |
Oct 07, 2015 | 58.53 | 59.26 | 57.08 | 58.33 | 3,848,553 | +0.29(+0.49%) |
Oct 06, 2015 | 59.17 | 59.58 | 57.01 | 58.04 | 3,082,410 | -1.04(-1.76%) |
Oct 05, 2015 | 59.07 | 59.59 | 58.01 | 59.08 | 3,827,547 | +0.68(+1.16%) |
Oct 02, 2015 | 56.40 | 58.57 | 56.04 | 58.40 | 5,308,092 | +1.18(+2.07%) |
Oct 01, 2015 | 56.84 | 57.89 | 55.87 | 57.22 | 3,756,240 | -0.11(-0.20%) |
Sep 30, 2015 | 56.67 | 57.66 | 55.31 | 57.33 | 4,993,044 | +1.40(+2.50%) |
Sep 29, 2015 | 58.51 | 58.67 | 55.37 | 55.94 | 6,294,984 | -2.63(-4.49%) |
Sep 28, 2015 | 59.87 | 60.53 | 57.93 | 58.57 | 6,073,590 | -1.70(-2.83%) |
Sep 25, 2015 | 61.08 | 61.63 | 59.92 | 60.27 | 3,949,932 | +0.01(+0.02%) |
Sep 24, 2015 | 59.46 | 60.33 | 58.93 | 60.26 | 3,265,032 | +0.49(+0.82%) |
Sep 23, 2015 | 60.01 | 60.22 | 59.04 | 59.77 | 4,030,860 | -0.26(-0.44%) |
Sep 22, 2015 | 60.69 | 61.48 | 59.26 | 60.03 | 6,523,815 | -1.77(-2.86%) |
Sep 21, 2015 | 61.71 | 63.24 | 60.61 | 61.80 | 4,774,161 | +0.14(+0.23%) |
Sep 18, 2015 | 60.63 | 62.05 | 60.46 | 61.66 | 5,545,752 | +0.23(+0.38%) |
Sep 17, 2015 | 61.06 | 62.21 | 60.44 | 61.43 | 3,336,465 | +0.58(+0.95%) |
Sep 16, 2015 | 61.13 | 61.23 | 60.22 | 60.85 | 3,193,851 | -0.21(-0.35%) |
Sep 15, 2015 | 60.00 | 61.33 | 59.89 | 61.06 | 4,892,439 | +1.22(+2.03%) |
Sep 14, 2015 | 58.83 | 59.91 | 58.35 | 59.85 | 4,421,298 | +0.72(+1.21%) |
Sep 11, 2015 | 59.23 | 59.82 | 58.14 | 59.13 | 5,798,937 | -0.00(-0.01%) |
Sep 10, 2015 | 58.26 | 59.89 | 56.67 | 59.13 | 14,596,119 | +4.08(+7.40%) |
Sep 09, 2015 | 56.29 | 56.50 | 55.02 | 55.06 | 8,899,800 | -0.43(-0.78%) |
Sep 08, 2015 | 55.21 | 55.58 | 54.08 | 55.49 | 3,649,353 | +1.36(+2.51%) |
Sep 04, 2015 | 53.35 | 54.13 | 54.13 | 54.13 | 4,584,600 | +0.12(+0.22%) |
Sep 03, 2015 | 55.19 | 55.26 | 53.79 | 54.01 | 5,471,199 | -0.52(-0.95%) |
Sep 02, 2015 | 55.02 | 55.02 | 52.87 | 54.53 | 3,384,126 | +0.58(+1.08%) |
Sep 01, 2015 | 53.43 | 55.51 | 53.41 | 53.95 | 4,228,125 | -0.79(-1.44%) |
Aug 31, 2015 | 55.81 | 56.49 | 54.37 | 54.74 | 4,060,080 | -1.26(-2.25%) |
Aug 28, 2015 | 55.73 | 56.58 | 55.29 | 56.00 | 2,915,592 | +0.07(+0.13%) |
Aug 27, 2015 | 56.67 | 57.02 | 54.88 | 55.93 | 5,601,933 | -0.06(-0.10%) |
Aug 26, 2015 | 54.23 | 56.33 | 53.65 | 55.98 | 6,075,144 | +3.18(+6.03%) |
Aug 25, 2015 | 53.60 | 54.91 | 52.71 | 52.80 | 5,619,918 | +1.13(+2.19%) |
Aug 24, 2015 | 48.71 | 53.08 | 46.80 | 51.67 | 10,281,315 | -1.33(-2.50%) |
Aug 21, 2015 | 51.32 | 54.77 | 50.36 | 53.00 | 10,403,262 | -0.54(-1.01%) |
Aug 20, 2015 | 56.79 | 57.44 | 53.17 | 53.54 | 8,055,393 | -4.50(-7.75%) |
Aug 19, 2015 | 57.62 | 58.65 | 57.13 | 58.04 | 2,602,632 | +0.16(+0.27%) |
Aug 18, 2015 | 58.59 | 59.16 | 57.72 | 57.88 | 1,506,546 | -0.71(-1.21%) |
Aug 17, 2015 | 57.62 | 58.80 | 57.06 | 58.59 | 1,796,604 | +0.74(+1.28%) |
Aug 14, 2015 | 57.25 | 58.02 | 56.96 | 57.85 | 2,119,215 | +0.26(+0.45%) |
Aug 13, 2015 | 57.12 | 58.42 | 57.12 | 57.59 | 2,956,179 | +0.59(+1.03%) |
Aug 12, 2015 | 56.83 | 58.10 | 54.21 | 57.00 | 8,185,704 | -0.98(-1.68%) |
Aug 11, 2015 | 58.33 | 59.15 | 57.17 | 57.98 | 4,104,312 | -1.01(-1.71%) |
Aug 10, 2015 | 59.15 | 60.12 | 58.07 | 58.99 | 3,702,204 | +0.48(+0.82%) |
Aug 07, 2015 | 58.60 | 58.77 | 56.04 | 58.51 | 7,362,669 | +0.34(+0.59%) |
Aug 06, 2015 | 63.56 | 63.67 | 57.95 | 58.16 | 9,210,018 | -5.26(-8.29%) |
Aug 05, 2015 | 62.13 | 63.60 | 62.13 | 63.42 | 3,291,738 | +1.59(+2.57%) |
Aug 04, 2015 | 61.55 | 62.57 | 61.12 | 61.83 | 3,847,668 | +0.20(+0.32%) |