Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 57.85 | 58.29 | 57.76 | 58.15 | 1,272,837 | +0.28(+0.48%) |
Aug 30, 2016 | 57.84 | 58.04 | 57.76 | 57.88 | 850,088 | +0.07(+0.13%) |
Aug 29, 2016 | 57.26 | 57.81 | 57.22 | 57.80 | 922,689 | +0.54(+0.94%) |
Aug 26, 2016 | 57.47 | 58.03 | 57.05 | 57.26 | 1,173,875 | -0.07(-0.13%) |
Aug 25, 2016 | 57.77 | 57.97 | 57.27 | 57.34 | 1,079,329 | -0.65(-1.12%) |
Aug 24, 2016 | 57.87 | 58.11 | 57.64 | 57.99 | 1,276,846 | +0.21(+0.36%) |
Aug 23, 2016 | 58.10 | 58.17 | 57.71 | 57.78 | 1,269,532 | -0.03(-0.06%) |
Aug 22, 2016 | 57.69 | 57.97 | 57.49 | 57.81 | 1,192,806 | +0.02(+0.03%) |
Aug 19, 2016 | 57.15 | 58.05 | 56.96 | 57.79 | 1,929,795 | +0.38(+0.67%) |
Aug 18, 2016 | 58.19 | 58.27 | 57.27 | 57.41 | 1,791,512 | -0.78(-1.34%) |
Aug 17, 2016 | 58.28 | 58.29 | 57.95 | 58.19 | 1,733,889 | +0.07(+0.11%) |
Aug 16, 2016 | 57.65 | 58.29 | 57.43 | 58.13 | 1,701,409 | +0.49(+0.85%) |
Aug 15, 2016 | 57.89 | 58.22 | 57.52 | 57.64 | 1,219,275 | -0.37(-0.65%) |
Aug 12, 2016 | 57.44 | 58.15 | 57.29 | 58.01 | 1,139,181 | +0.54(+0.94%) |
Aug 11, 2016 | 57.43 | 57.71 | 57.43 | 57.47 | 577,147 | +0.01(+0.01%) |
Aug 10, 2016 | 57.40 | 57.57 | 57.10 | 57.46 | 1,046,888 | +0.08(+0.15%) |
Aug 09, 2016 | 57.76 | 57.95 | 57.24 | 57.38 | 1,300,307 | -0.27(-0.48%) |
Aug 08, 2016 | 57.87 | 58.14 | 57.48 | 57.65 | 1,561,314 | +0.02(+0.04%) |
Aug 05, 2016 | 57.32 | 57.74 | 56.70 | 57.63 | 902,503 | +0.61(+1.07%) |
Aug 04, 2016 | 57.27 | 57.50 | 56.43 | 57.02 | 1,532,171 | -0.25(-0.44%) |
Aug 03, 2016 | 57.09 | 57.27 | 56.65 | 57.27 | 1,737,852 | +0.36(+0.63%) |
Aug 02, 2016 | 57.64 | 57.74 | 56.88 | 56.91 | 1,857,495 | -0.73(-1.27%) |
Aug 01, 2016 | 57.86 | 58.15 | 57.54 | 57.64 | 2,183,229 | -0.32(-0.55%) |
Jul 29, 2016 | 57.57 | 58.16 | 57.24 | 57.96 | 1,755,506 | +0.32(+0.56%) |
Jul 28, 2016 | 56.59 | 57.65 | 56.37 | 57.64 | 1,818,530 | +0.73(+1.29%) |
Jul 27, 2016 | 56.96 | 58.67 | 55.46 | 56.90 | 5,236,622 | -3.16(-5.25%) |
Jul 26, 2016 | 59.77 | 60.24 | 59.49 | 60.06 | 2,101,207 | +0.53(+0.90%) |
Jul 25, 2016 | 59.74 | 59.99 | 59.47 | 59.53 | 1,275,245 | -0.44(-0.74%) |
Jul 22, 2016 | 59.38 | 60.18 | 59.14 | 59.97 | 1,362,966 | +0.67(+1.12%) |
Jul 21, 2016 | 59.24 | 59.63 | 58.99 | 59.30 | 1,779,081 | +0.05(+0.08%) |
Jul 20, 2016 | 59.63 | 60.23 | 59.12 | 59.25 | 1,533,671 | -0.37(-0.63%) |
Jul 19, 2016 | 59.15 | 59.77 | 58.83 | 59.63 | 1,555,838 | +0.15(+0.25%) |
Jul 18, 2016 | 58.89 | 59.93 | 58.45 | 59.48 | 2,368,039 | -0.42(-0.70%) |
Jul 15, 2016 | 60.36 | 60.36 | 59.59 | 59.89 | 2,483,477 | -0.30(-0.50%) |
Jul 14, 2016 | 61.04 | 61.04 | 60.18 | 60.19 | 1,260,885 | -0.44(-0.73%) |
Jul 13, 2016 | 60.39 | 60.78 | 60.18 | 60.63 | 2,077,820 | +0.32(+0.52%) |
Jul 12, 2016 | 59.84 | 60.35 | 59.84 | 60.32 | 1,636,504 | +0.49(+0.82%) |
Jul 11, 2016 | 60.34 | 60.83 | 59.21 | 59.83 | 4,542,534 | -2.14(-3.45%) |
Jul 08, 2016 | 61.41 | 62.12 | 61.07 | 61.97 | 2,599,724 | +0.89(+1.46%) |
Jul 07, 2016 | 62.38 | 62.43 | 61.02 | 61.07 | 3,286,624 | -1.39(-2.23%) |
Jul 05, 2016 | 62.52 | 62.81 | 62.22 | 62.47 | 1,149,842 | -0.13(-0.21%) |
Jul 01, 2016 | 62.08 | 62.60 | 62.60 | 62.60 | 1,674,042 | +0.78(+1.27%) |
Jun 30, 2016 | 61.02 | 61.87 | 60.71 | 61.82 | 1,514,627 | +0.50(+0.81%) |
Jun 29, 2016 | 61.48 | 61.92 | 61.28 | 61.32 | 1,392,424 | +0.19(+0.31%) |
Jun 28, 2016 | 60.14 | 61.14 | 60.09 | 61.12 | 1,979,778 | +1.03(+1.72%) |
Jun 27, 2016 | 59.39 | 60.35 | 59.31 | 60.09 | 2,428,488 | +0.45(+0.75%) |
Jun 24, 2016 | 58.54 | 59.91 | 58.40 | 59.64 | 2,653,296 | -0.23(-0.39%) |
Jun 23, 2016 | 59.87 | 60.16 | 59.67 | 59.88 | 1,684,030 | +0.05(+0.08%) |
Jun 22, 2016 | 60.03 | 60.30 | 59.57 | 59.83 | 1,416,449 | -0.19(-0.32%) |
Jun 21, 2016 | 60.33 | 60.40 | 59.58 | 60.02 | 1,118,108 | -0.37(-0.62%) |
Jun 20, 2016 | 60.51 | 60.87 | 60.35 | 60.39 | 898,122 | +0.47(+0.78%) |
Jun 17, 2016 | 59.75 | 59.97 | 59.44 | 59.93 | 2,437,700 | -0.09(-0.15%) |
Jun 16, 2016 | 60.33 | 60.33 | 59.33 | 60.02 | 1,786,798 | -0.36(-0.59%) |
Jun 15, 2016 | 60.34 | 61.05 | 60.23 | 60.38 | 1,669,480 | +0.04(+0.07%) |
Jun 14, 2016 | 60.79 | 60.89 | 59.94 | 60.33 | 1,487,082 | -0.42(-0.70%) |
Jun 13, 2016 | 60.83 | 61.05 | 60.68 | 60.76 | 1,168,185 | -0.01(-0.01%) |
Jun 10, 2016 | 61.24 | 61.35 | 60.68 | 60.77 | 1,240,050 | -0.93(-1.51%) |
Jun 09, 2016 | 61.42 | 61.82 | 60.95 | 61.70 | 2,029,117 | +0.37(+0.60%) |
Jun 08, 2016 | 60.73 | 61.36 | 60.62 | 61.33 | 2,113,298 | +0.60(+0.99%) |
Jun 07, 2016 | 60.88 | 60.91 | 60.58 | 60.73 | 1,543,028 | -0.22(-0.37%) |
Jun 06, 2016 | 61.74 | 61.74 | 60.78 | 60.96 | 1,610,438 | -0.12(-0.19%) |
Jun 03, 2016 | 60.99 | 61.12 | 60.74 | 61.07 | 2,968,226 | -0.36(-0.58%) |
Jun 02, 2016 | 61.80 | 61.86 | 61.36 | 61.43 | 1,278,630 | -0.38(-0.62%) |
Jun 01, 2016 | 62.07 | 62.15 | 61.40 | 61.82 | 994,230 | -0.25(-0.40%) |
May 31, 2016 | 62.42 | 62.73 | 61.55 | 62.07 | 5,227,075 | -0.17(-0.27%) |
May 27, 2016 | 62.07 | 62.23 | 62.23 | 62.23 | 1,338,913 | +0.17(+0.28%) |
May 26, 2016 | 62.16 | 62.39 | 61.86 | 62.06 | 974,497 | +0.13(+0.21%) |
May 25, 2016 | 62.03 | 62.14 | 61.65 | 61.92 | 1,403,698 | +0.10(+0.16%) |
May 24, 2016 | 61.60 | 62.07 | 61.28 | 61.83 | 1,371,106 | +0.27(+0.44%) |
May 23, 2016 | 61.30 | 61.69 | 61.30 | 61.55 | 1,022,544 | +0.03(+0.05%) |
May 20, 2016 | 60.87 | 61.66 | 60.87 | 61.52 | 1,321,107 | +1.01(+1.67%) |
May 19, 2016 | 60.08 | 60.74 | 60.01 | 60.51 | 1,001,360 | -0.04(-0.07%) |
May 18, 2016 | 60.10 | 60.77 | 59.78 | 60.55 | 1,549,598 | +0.31(+0.51%) |
May 17, 2016 | 59.65 | 61.01 | 59.49 | 60.24 | 1,404,546 | +0.28(+0.47%) |
May 16, 2016 | 59.96 | 60.29 | 59.31 | 59.96 | 1,015,355 | +0.11(+0.18%) |
May 13, 2016 | 60.06 | 60.22 | 59.46 | 59.86 | 1,342,472 | -0.13(-0.22%) |
May 12, 2016 | 60.03 | 60.42 | 59.60 | 59.99 | 1,015,822 | -0.10(-0.17%) |
May 11, 2016 | 60.29 | 60.59 | 59.87 | 60.09 | 1,137,938 | -0.38(-0.63%) |
May 10, 2016 | 61.00 | 61.11 | 60.24 | 60.47 | 1,287,722 | -0.07(-0.12%) |
May 09, 2016 | 60.01 | 60.64 | 59.77 | 60.54 | 1,255,119 | +0.26(+0.44%) |
May 06, 2016 | 58.73 | 60.35 | 58.47 | 60.28 | 2,162,021 | +1.63(+2.78%) |
May 05, 2016 | 59.36 | 59.57 | 58.55 | 58.65 | 1,021,369 | -0.74(-1.24%) |
May 04, 2016 | 58.37 | 59.57 | 58.22 | 59.38 | 2,162,072 | +0.75(+1.27%) |
May 03, 2016 | 58.90 | 59.09 | 58.34 | 58.64 | 1,432,527 | -0.80(-1.35%) |
May 02, 2016 | 58.99 | 59.57 | 58.90 | 59.44 | 1,662,304 | +0.70(+1.18%) |
Apr 29, 2016 | 58.56 | 58.94 | 58.27 | 58.75 | 1,689,147 | +0.12(+0.20%) |
Apr 28, 2016 | 58.72 | 59.28 | 57.81 | 58.63 | 2,940,235 | -0.81(-1.36%) |
Apr 27, 2016 | 59.32 | 60.91 | 58.01 | 59.44 | 4,238,639 | -3.23(-5.15%) |
Apr 26, 2016 | 61.73 | 62.99 | 61.50 | 62.67 | 1,796,046 | +0.92(+1.49%) |
Apr 25, 2016 | 61.97 | 62.16 | 61.52 | 61.75 | 1,076,318 | +0.03(+0.05%) |
Apr 22, 2016 | 61.63 | 62.07 | 61.49 | 61.72 | 772,103 | +0.21(+0.34%) |
Apr 21, 2016 | 61.71 | 62.32 | 61.43 | 61.51 | 865,225 | -0.35(-0.56%) |
Apr 20, 2016 | 62.35 | 62.62 | 61.83 | 61.86 | 1,311,700 | -0.41(-0.66%) |
Apr 19, 2016 | 61.64 | 62.33 | 61.35 | 62.27 | 1,611,548 | +0.93(+1.51%) |
Apr 18, 2016 | 60.82 | 61.68 | 60.71 | 61.35 | 1,198,309 | +0.50(+0.82%) |
Apr 15, 2016 | 60.77 | 61.68 | 60.59 | 60.85 | 1,653,179 | +0.50(+0.84%) |
Apr 14, 2016 | 60.43 | 60.68 | 59.95 | 60.34 | 927,771 | -0.04(-0.07%) |
Apr 13, 2016 | 60.16 | 60.90 | 59.95 | 60.39 | 1,052,539 | +0.38(+0.63%) |
Apr 12, 2016 | 59.62 | 60.18 | 59.15 | 60.00 | 1,522,647 | +0.60(+1.00%) |
Apr 11, 2016 | 59.57 | 60.08 | 59.20 | 59.41 | 1,644,288 | -0.06(-0.10%) |
Apr 08, 2016 | 59.75 | 60.31 | 59.31 | 59.47 | 1,225,210 | -0.01(-0.01%) |
Apr 07, 2016 | 60.43 | 60.45 | 58.90 | 59.47 | 2,572,829 | -1.50(-2.46%) |
Apr 06, 2016 | 60.72 | 60.98 | 60.34 | 60.97 | 1,066,339 | +0.11(+0.18%) |
Apr 05, 2016 | 60.32 | 61.36 | 60.32 | 60.87 | 943,999 | +0.05(+0.08%) |
Apr 04, 2016 | 61.02 | 61.77 | 60.67 | 60.82 | 1,253,318 | -0.15(-0.24%) |
Apr 01, 2016 | 61.02 | 61.08 | 60.11 | 60.96 | 1,586,482 | -0.48(-0.78%) |
Mar 31, 2016 | 61.57 | 61.67 | 61.09 | 61.44 | 1,411,749 | -0.26(-0.43%) |
Mar 30, 2016 | 61.83 | 62.03 | 61.36 | 61.71 | 739,473 | +0.04(+0.07%) |
Mar 29, 2016 | 61.25 | 61.78 | 60.99 | 61.67 | 927,496 | +0.38(+0.62%) |
Mar 28, 2016 | 61.16 | 61.44 | 60.73 | 61.29 | 989,466 | +0.25(+0.41%) |
Mar 24, 2016 | 60.50 | 61.04 | 61.04 | 61.04 | 735,236 | +0.22(+0.35%) |
Mar 23, 2016 | 60.82 | 61.17 | 60.58 | 60.82 | 880,083 | +0.00(+0.00%) |
Mar 22, 2016 | 60.40 | 61.10 | 60.40 | 60.82 | 868,007 | -0.14(-0.23%) |
Mar 21, 2016 | 61.25 | 61.54 | 60.53 | 60.96 | 1,225,212 | -0.57(-0.93%) |
Mar 18, 2016 | 61.35 | 62.17 | 61.03 | 61.54 | 2,383,510 | +0.42(+0.69%) |
Mar 17, 2016 | 60.73 | 61.80 | 60.27 | 61.11 | 1,399,125 | +0.60(+0.98%) |
Mar 16, 2016 | 60.07 | 60.76 | 59.87 | 60.52 | 1,352,769 | +0.03(+0.05%) |
Mar 15, 2016 | 59.74 | 60.82 | 59.50 | 60.48 | 1,763,096 | +0.50(+0.84%) |
Mar 14, 2016 | 60.05 | 60.41 | 59.67 | 59.98 | 1,068,240 | -0.14(-0.23%) |
Mar 11, 2016 | 59.62 | 60.18 | 59.62 | 60.12 | 1,170,928 | +0.93(+1.57%) |
Mar 10, 2016 | 59.48 | 59.66 | 58.42 | 59.19 | 2,022,998 | +0.07(+0.13%) |
Mar 09, 2016 | 58.99 | 59.79 | 58.40 | 59.12 | 1,087,158 | -0.17(-0.29%) |
Mar 08, 2016 | 59.14 | 59.87 | 58.87 | 59.29 | 1,392,859 | +0.02(+0.04%) |
Mar 07, 2016 | 59.17 | 59.71 | 58.29 | 59.27 | 2,014,977 | -0.89(-1.49%) |
Mar 04, 2016 | 58.94 | 60.84 | 58.94 | 60.16 | 2,765,035 | +0.97(+1.64%) |
Mar 03, 2016 | 58.89 | 59.57 | 58.75 | 59.19 | 1,797,220 | +0.08(+0.14%) |
Mar 02, 2016 | 58.39 | 59.34 | 58.09 | 59.11 | 3,050,794 | +0.91(+1.56%) |
Mar 01, 2016 | 58.24 | 58.36 | 57.58 | 58.20 | 2,539,802 | +0.75(+1.30%) |
Feb 29, 2016 | 57.68 | 58.20 | 57.38 | 57.45 | 1,982,295 | -0.43(-0.74%) |
Feb 26, 2016 | 57.89 | 58.14 | 57.57 | 57.88 | 1,392,690 | +0.16(+0.27%) |
Feb 25, 2016 | 57.80 | 57.85 | 56.86 | 57.72 | 1,645,664 | -0.06(-0.10%) |
Feb 24, 2016 | 56.93 | 57.89 | 56.74 | 57.78 | 1,863,248 | +0.58(+1.01%) |
Feb 23, 2016 | 57.07 | 57.64 | 56.76 | 57.20 | 1,666,797 | -0.44(-0.77%) |
Feb 22, 2016 | 58.76 | 59.13 | 57.34 | 57.65 | 3,233,777 | -0.34(-0.58%) |
Feb 19, 2016 | 58.16 | 58.16 | 56.97 | 57.99 | 2,443,607 | -0.39(-0.68%) |
Feb 18, 2016 | 58.16 | 58.50 | 57.67 | 58.38 | 1,517,115 | +0.10(+0.17%) |
Feb 17, 2016 | 58.61 | 59.14 | 57.90 | 58.28 | 2,012,823 | -0.30(-0.52%) |
Feb 16, 2016 | 57.72 | 58.92 | 57.53 | 58.59 | 2,055,506 | +0.86(+1.50%) |
Feb 12, 2016 | 56.87 | 57.72 | 57.72 | 57.72 | 1,848,117 | +1.09(+1.93%) |
Feb 11, 2016 | 55.95 | 56.89 | 55.70 | 56.63 | 1,930,446 | +0.16(+0.29%) |
Feb 10, 2016 | 57.42 | 58.13 | 56.43 | 56.46 | 2,530,959 | -0.87(-1.52%) |
Feb 09, 2016 | 56.59 | 57.92 | 56.29 | 57.34 | 2,260,669 | +0.14(+0.24%) |
Feb 08, 2016 | 55.68 | 57.27 | 55.67 | 57.20 | 2,953,710 | +1.18(+2.12%) |
Feb 05, 2016 | 55.09 | 56.67 | 55.09 | 56.01 | 3,748,388 | +0.52(+0.93%) |
Feb 04, 2016 | 54.04 | 55.51 | 53.58 | 55.49 | 2,785,813 | +2.09(+3.91%) |
Feb 03, 2016 | 53.65 | 54.80 | 52.88 | 53.40 | 4,193,625 | +1.18(+2.25%) |
Feb 02, 2016 | 52.97 | 53.65 | 51.77 | 52.23 | 3,287,754 | -1.42(-2.65%) |
Feb 01, 2016 | 52.70 | 54.00 | 52.61 | 53.65 | 2,241,727 | +0.36(+0.68%) |
Jan 29, 2016 | 52.05 | 53.30 | 51.87 | 53.29 | 2,214,430 | +1.42(+2.73%) |
Jan 28, 2016 | 52.28 | 52.79 | 51.60 | 51.87 | 2,390,627 | -0.11(-0.21%) |
Jan 27, 2016 | 52.65 | 53.57 | 51.87 | 51.98 | 2,425,559 | -0.73(-1.39%) |
Jan 26, 2016 | 51.91 | 52.94 | 51.61 | 52.71 | 2,907,098 | +1.11(+2.15%) |
Jan 25, 2016 | 51.63 | 52.65 | 51.51 | 51.60 | 3,281,100 | -1.24(-2.35%) |
Jan 22, 2016 | 53.55 | 53.89 | 52.68 | 52.84 | 2,227,276 | -0.23(-0.43%) |
Jan 21, 2016 | 52.90 | 53.67 | 52.42 | 53.07 | 2,429,908 | +0.64(+1.22%) |
Jan 20, 2016 | 51.64 | 52.92 | 51.16 | 52.43 | 1,747,464 | +0.06(+0.11%) |
Jan 19, 2016 | 53.05 | 53.06 | 51.79 | 52.37 | 1,786,136 | +0.08(+0.16%) |
Jan 15, 2016 | 50.95 | 52.29 | 52.29 | 52.29 | 2,866,556 | +0.35(+0.68%) |
Jan 14, 2016 | 51.70 | 52.27 | 51.06 | 51.94 | 2,055,443 | +0.36(+0.70%) |
Jan 13, 2016 | 51.88 | 52.32 | 51.41 | 51.58 | 2,604,694 | -0.24(-0.46%) |
Jan 12, 2016 | 51.00 | 52.00 | 50.97 | 51.82 | 1,713,877 | +1.01(+1.99%) |
Jan 11, 2016 | 51.89 | 52.05 | 50.28 | 50.80 | 2,271,047 | -1.13(-2.17%) |
Jan 08, 2016 | 52.03 | 52.56 | 51.71 | 51.93 | 2,976,478 | +0.02(+0.05%) |
Jan 07, 2016 | 52.65 | 52.72 | 51.56 | 51.91 | 3,785,736 | -0.06(-0.11%) |
Jan 06, 2016 | 51.28 | 52.19 | 51.05 | 51.96 | 3,560,107 | -0.26(-0.49%) |
Jan 05, 2016 | 50.75 | 52.59 | 50.28 | 52.22 | 4,821,743 | +1.38(+2.72%) |
Jan 04, 2016 | 50.26 | 51.03 | 49.62 | 50.84 | 3,734,323 | -0.19(-0.37%) |
Dec 31, 2015 | 51.20 | 51.03 | 51.03 | 51.03 | 1,961,763 | -0.28(-0.55%) |
Dec 30, 2015 | 51.73 | 52.16 | 51.26 | 51.31 | 1,825,791 | -0.68(-1.31%) |
Dec 29, 2015 | 52.43 | 52.43 | 51.28 | 51.99 | 1,209,377 | +0.01(+0.02%) |
Dec 28, 2015 | 52.15 | 52.27 | 51.48 | 51.98 | 986,379 | -0.29(-0.55%) |
Dec 24, 2015 | 52.62 | 52.27 | 52.27 | 52.27 | 694,882 | -0.37(-0.70%) |
Dec 23, 2015 | 52.33 | 52.76 | 52.14 | 52.64 | 1,550,092 | +0.48(+0.91%) |
Dec 22, 2015 | 51.73 | 52.18 | 51.39 | 52.16 | 1,542,719 | +0.74(+1.44%) |
Dec 21, 2015 | 51.84 | 51.90 | 50.96 | 51.42 | 1,561,219 | +0.12(+0.22%) |
Dec 18, 2015 | 52.39 | 52.39 | 50.82 | 51.31 | 8,740,380 | -1.51(-2.87%) |
Dec 17, 2015 | 53.05 | 53.56 | 52.81 | 52.82 | 3,202,443 | -0.06(-0.11%) |
Dec 16, 2015 | 52.27 | 53.04 | 52.27 | 52.88 | 2,580,313 | +1.37(+2.65%) |
Dec 15, 2015 | 50.93 | 52.00 | 50.36 | 51.51 | 3,195,340 | +0.77(+1.51%) |
Dec 14, 2015 | 51.01 | 51.16 | 50.40 | 50.75 | 2,869,391 | -0.26(-0.52%) |
Dec 11, 2015 | 50.12 | 51.10 | 49.87 | 51.01 | 3,363,214 | +0.40(+0.80%) |
Dec 10, 2015 | 49.89 | 50.73 | 49.55 | 50.61 | 2,641,245 | +1.14(+2.31%) |
Dec 09, 2015 | 49.54 | 50.46 | 49.11 | 49.46 | 2,218,082 | +0.03(+0.07%) |
Dec 08, 2015 | 50.29 | 50.54 | 48.78 | 49.43 | 4,177,397 | -1.28(-2.53%) |
Dec 07, 2015 | 51.06 | 51.50 | 50.41 | 50.71 | 2,286,914 | -0.59(-1.15%) |
Dec 04, 2015 | 50.72 | 51.62 | 50.72 | 51.30 | 3,606,857 | +0.47(+0.93%) |
Dec 03, 2015 | 51.75 | 52.45 | 50.56 | 50.83 | 5,061,520 | -1.11(-2.14%) |
Dec 02, 2015 | 52.99 | 53.35 | 51.32 | 51.94 | 7,397,766 | -3.57(-6.43%) |
Dec 01, 2015 | 55.34 | 55.92 | 54.90 | 55.51 | 1,014,746 | +0.42(+0.77%) |
Nov 30, 2015 | 56.23 | 56.73 | 55.05 | 55.08 | 1,347,550 | -1.17(-2.08%) |
Nov 27, 2015 | 56.09 | 56.63 | 56.09 | 56.25 | 426,657 | +0.20(+0.36%) |
Nov 25, 2015 | 55.90 | 56.05 | 56.05 | 56.05 | 857,891 | +0.32(+0.57%) |
Nov 24, 2015 | 55.65 | 56.95 | 55.28 | 55.73 | 1,033,661 | -0.02(-0.04%) |
Nov 23, 2015 | 56.19 | 56.41 | 55.69 | 55.75 | 1,196,922 | -0.23(-0.41%) |
Nov 20, 2015 | 56.02 | 56.81 | 55.57 | 55.98 | 891,411 | +0.18(+0.32%) |
Nov 19, 2015 | 55.70 | 56.39 | 55.48 | 55.80 | 1,010,695 | +0.02(+0.04%) |
Nov 18, 2015 | 55.42 | 55.87 | 55.17 | 55.78 | 1,022,515 | +0.37(+0.66%) |
Nov 17, 2015 | 55.01 | 56.17 | 54.40 | 55.41 | 1,016,662 | +0.34(+0.62%) |
Nov 16, 2015 | 54.88 | 55.26 | 54.46 | 55.07 | 943,066 | +0.32(+0.58%) |
Nov 13, 2015 | 55.04 | 55.41 | 54.48 | 54.75 | 866,619 | -0.38(-0.68%) |
Nov 12, 2015 | 55.75 | 56.40 | 55.08 | 55.12 | 968,485 | -1.04(-1.85%) |
Nov 11, 2015 | 56.31 | 56.57 | 55.83 | 56.16 | 685,635 | +0.00(+0.00%) |
Nov 10, 2015 | 55.25 | 56.44 | 55.25 | 56.16 | 1,136,989 | +0.76(+1.37%) |
Nov 09, 2015 | 55.83 | 56.01 | 54.89 | 55.40 | 1,191,477 | -0.74(-1.31%) |
Nov 06, 2015 | 56.00 | 56.14 | 55.24 | 56.14 | 1,259,770 | +0.34(+0.61%) |
Nov 05, 2015 | 56.18 | 56.29 | 55.33 | 55.79 | 1,487,401 | -0.34(-0.60%) |
Nov 04, 2015 | 57.16 | 57.39 | 55.79 | 56.13 | 1,568,629 | -1.17(-2.04%) |
Nov 03, 2015 | 57.31 | 57.49 | 56.97 | 57.30 | 863,994 | -0.08(-0.14%) |
Nov 02, 2015 | 56.68 | 57.45 | 56.68 | 57.38 | 1,197,937 | +0.70(+1.24%) |
Oct 30, 2015 | 56.62 | 57.01 | 56.30 | 56.68 | 1,633,025 | +0.00(+0.00%) |
Oct 29, 2015 | 55.47 | 56.77 | 55.28 | 56.68 | 2,304,157 | +1.14(+2.04%) |
Oct 28, 2015 | 57.77 | 57.97 | 54.36 | 55.54 | 4,813,751 | -1.63(-2.86%) |
Oct 27, 2015 | 58.46 | 59.56 | 57.03 | 57.17 | 3,916,620 | -2.05(-3.46%) |
Oct 26, 2015 | 59.70 | 59.91 | 58.88 | 59.22 | 1,440,181 | -0.24(-0.40%) |
Oct 23, 2015 | 59.83 | 59.85 | 59.12 | 59.46 | 1,505,162 | +0.06(+0.10%) |
Oct 22, 2015 | 59.10 | 59.81 | 59.07 | 59.40 | 1,913,636 | +0.70(+1.20%) |
Oct 21, 2015 | 59.21 | 59.61 | 58.64 | 58.70 | 1,372,140 | -0.22(-0.37%) |
Oct 20, 2015 | 58.56 | 59.31 | 58.56 | 58.92 | 1,054,795 | +0.19(+0.32%) |
Oct 19, 2015 | 58.40 | 59.07 | 58.19 | 58.73 | 1,012,574 | +0.12(+0.21%) |
Oct 16, 2015 | 58.22 | 59.32 | 58.22 | 58.61 | 1,002,048 | -0.45(-0.76%) |
Oct 15, 2015 | 58.20 | 59.24 | 57.48 | 59.06 | 1,344,279 | +1.09(+1.89%) |
Oct 14, 2015 | 58.50 | 58.82 | 57.71 | 57.97 | 1,641,338 | -0.32(-0.55%) |
Oct 13, 2015 | 58.69 | 58.98 | 58.24 | 58.28 | 1,239,198 | -0.53(-0.90%) |
Oct 12, 2015 | 58.88 | 59.05 | 58.34 | 58.82 | 1,096,220 | +0.24(+0.40%) |
Oct 09, 2015 | 58.10 | 59.13 | 57.88 | 58.58 | 2,422,746 | +0.67(+1.16%) |
Oct 08, 2015 | 57.21 | 58.05 | 56.71 | 57.91 | 2,093,681 | +0.58(+1.01%) |
Oct 07, 2015 | 57.39 | 58.02 | 57.02 | 57.33 | 2,458,950 | -0.05(-0.09%) |
Oct 06, 2015 | 57.41 | 57.42 | 56.63 | 57.38 | 1,499,813 | +0.16(+0.29%) |
Oct 05, 2015 | 56.51 | 57.49 | 56.32 | 57.21 | 1,710,922 | +1.00(+1.79%) |
Oct 02, 2015 | 54.58 | 56.23 | 54.35 | 56.21 | 1,915,905 | +0.90(+1.62%) |
Oct 01, 2015 | 55.68 | 55.74 | 54.64 | 55.31 | 2,050,533 | -0.06(-0.10%) |
Sep 30, 2015 | 55.21 | 55.84 | 55.07 | 55.37 | 2,526,954 | -0.30(-0.54%) |
Sep 29, 2015 | 55.31 | 55.74 | 55.24 | 55.67 | 2,557,272 | +0.24(+0.43%) |
Sep 28, 2015 | 56.14 | 56.72 | 55.40 | 55.43 | 2,153,210 | -0.55(-0.98%) |
Sep 25, 2015 | 55.26 | 56.20 | 54.89 | 55.98 | 1,726,838 | +0.82(+1.48%) |
Sep 24, 2015 | 54.93 | 55.50 | 54.29 | 55.16 | 2,567,576 | +0.11(+0.19%) |
Sep 23, 2015 | 54.58 | 55.20 | 54.34 | 55.06 | 1,684,722 | +0.44(+0.81%) |
Sep 22, 2015 | 55.19 | 55.42 | 54.28 | 54.62 | 1,353,044 | -1.36(-2.42%) |
Sep 21, 2015 | 55.39 | 56.25 | 55.20 | 55.97 | 851,764 | +0.78(+1.41%) |
Sep 18, 2015 | 55.69 | 55.83 | 55.10 | 55.20 | 2,876,715 | -1.19(-2.12%) |
Sep 17, 2015 | 57.05 | 57.17 | 56.28 | 56.39 | 1,264,325 | -0.62(-1.09%) |
Sep 16, 2015 | 56.74 | 57.12 | 56.45 | 57.01 | 1,210,004 | +0.25(+0.43%) |
Sep 15, 2015 | 56.12 | 56.89 | 55.93 | 56.77 | 1,315,722 | +0.73(+1.30%) |
Sep 14, 2015 | 56.44 | 56.72 | 55.87 | 56.04 | 919,577 | -0.07(-0.12%) |
Sep 11, 2015 | 56.19 | 56.42 | 55.72 | 56.10 | 1,669,820 | -0.26(-0.46%) |
Sep 10, 2015 | 55.82 | 56.76 | 55.68 | 56.37 | 1,810,955 | +0.14(+0.25%) |
Sep 09, 2015 | 56.78 | 56.85 | 56.02 | 56.23 | 1,413,861 | -0.09(-0.16%) |
Sep 08, 2015 | 56.17 | 56.46 | 55.68 | 56.32 | 1,575,882 | +1.01(+1.83%) |
Sep 04, 2015 | 55.07 | 55.30 | 55.30 | 55.30 | 1,478,173 | -0.41(-0.73%) |
Sep 03, 2015 | 56.14 | 56.67 | 55.61 | 55.71 | 1,701,709 | -0.44(-0.79%) |
Sep 02, 2015 | 54.97 | 56.16 | 54.67 | 56.15 | 3,852,950 | +2.55(+4.75%) |