Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 68.68 | 68.69 | 67.40 | 67.61 | 2,036,983 | -0.82(-1.20%) |
Sep 29, 2016 | 67.76 | 68.57 | 67.50 | 68.43 | 2,075,231 | +0.37(+0.55%) |
Sep 28, 2016 | 67.61 | 68.21 | 67.50 | 68.06 | 1,241,206 | +0.42(+0.62%) |
Sep 27, 2016 | 67.31 | 67.75 | 67.12 | 67.64 | 1,274,742 | +0.33(+0.49%) |
Sep 26, 2016 | 67.11 | 67.50 | 67.01 | 67.31 | 690,071 | -0.14(-0.21%) |
Sep 23, 2016 | 67.39 | 67.77 | 67.33 | 67.45 | 1,439,484 | -0.07(-0.10%) |
Sep 22, 2016 | 67.58 | 67.76 | 67.41 | 67.53 | 699,175 | +0.41(+0.61%) |
Sep 21, 2016 | 66.66 | 67.16 | 66.54 | 67.12 | 1,431,673 | +0.46(+0.69%) |
Sep 20, 2016 | 67.48 | 67.57 | 66.51 | 66.66 | 806,739 | -0.49(-0.73%) |
Sep 19, 2016 | 67.05 | 67.71 | 66.90 | 67.14 | 871,867 | +0.12(+0.17%) |
Sep 16, 2016 | 67.12 | 67.28 | 66.80 | 67.03 | 4,032,796 | -0.36(-0.54%) |
Sep 15, 2016 | 66.97 | 67.45 | 66.94 | 67.39 | 1,732,451 | +0.51(+0.76%) |
Sep 14, 2016 | 67.28 | 67.35 | 66.69 | 66.89 | 1,137,341 | -0.55(-0.81%) |
Sep 13, 2016 | 67.86 | 69.12 | 67.38 | 67.44 | 1,507,970 | -0.65(-0.95%) |
Sep 12, 2016 | 67.68 | 68.13 | 66.91 | 68.08 | 1,720,132 | +0.51(+0.76%) |
Sep 09, 2016 | 67.90 | 68.39 | 67.49 | 67.57 | 1,801,435 | -0.63(-0.93%) |
Sep 08, 2016 | 68.61 | 68.75 | 68.20 | 68.21 | 1,677,353 | -0.63(-0.91%) |
Sep 07, 2016 | 68.89 | 69.13 | 68.64 | 68.83 | 1,384,108 | -0.21(-0.31%) |
Sep 06, 2016 | 68.69 | 69.64 | 68.33 | 69.04 | 1,586,219 | +0.33(+0.47%) |
Sep 02, 2016 | 68.04 | 68.72 | 68.72 | 68.72 | 1,230,417 | +1.01(+1.50%) |
Sep 01, 2016 | 67.85 | 67.90 | 67.04 | 67.70 | 1,772,660 | -0.17(-0.25%) |
Aug 31, 2016 | 68.05 | 68.05 | 67.60 | 67.87 | 1,599,764 | -0.46(-0.67%) |
Aug 30, 2016 | 68.19 | 68.46 | 68.01 | 68.33 | 1,292,652 | +0.19(+0.28%) |
Aug 29, 2016 | 68.06 | 68.45 | 67.82 | 68.14 | 946,550 | +0.08(+0.12%) |
Aug 26, 2016 | 67.98 | 68.64 | 67.52 | 68.06 | 881,587 | +0.02(+0.03%) |
Aug 25, 2016 | 67.72 | 68.22 | 67.69 | 68.04 | 1,084,977 | +0.05(+0.08%) |
Aug 24, 2016 | 67.63 | 68.07 | 67.44 | 67.99 | 1,223,662 | +0.11(+0.17%) |
Aug 23, 2016 | 67.70 | 68.26 | 67.55 | 67.87 | 1,262,764 | +0.44(+0.65%) |
Aug 22, 2016 | 66.98 | 67.45 | 66.86 | 67.43 | 945,396 | +0.13(+0.20%) |
Aug 19, 2016 | 66.77 | 67.42 | 66.68 | 67.30 | 902,536 | +0.31(+0.46%) |
Aug 18, 2016 | 66.73 | 67.01 | 66.59 | 66.99 | 747,279 | +0.27(+0.41%) |
Aug 17, 2016 | 66.48 | 66.83 | 66.19 | 66.72 | 2,449,260 | +0.09(+0.13%) |
Aug 16, 2016 | 66.40 | 66.72 | 65.93 | 66.63 | 1,497,998 | +0.12(+0.19%) |
Aug 15, 2016 | 65.72 | 66.66 | 65.51 | 66.51 | 1,952,257 | +0.79(+1.21%) |
Aug 12, 2016 | 66.46 | 66.96 | 65.69 | 65.71 | 2,207,608 | -0.86(-1.30%) |
Aug 11, 2016 | 65.77 | 66.87 | 65.66 | 66.58 | 1,833,440 | +1.09(+1.67%) |
Aug 10, 2016 | 65.42 | 65.56 | 65.14 | 65.48 | 1,660,721 | +0.00(+0.00%) |
Aug 09, 2016 | 65.25 | 65.69 | 65.06 | 65.48 | 1,786,535 | +0.31(+0.47%) |
Aug 08, 2016 | 64.94 | 65.97 | 64.80 | 65.17 | 2,405,432 | +0.38(+0.58%) |
Aug 05, 2016 | 62.04 | 64.92 | 61.54 | 64.80 | 3,158,647 | +2.87(+4.64%) |
Aug 04, 2016 | 61.17 | 62.38 | 61.13 | 61.92 | 1,995,505 | +0.84(+1.37%) |
Aug 03, 2016 | 60.65 | 61.08 | 60.44 | 61.08 | 1,170,694 | +0.40(+0.65%) |
Aug 02, 2016 | 61.20 | 61.27 | 60.26 | 60.69 | 917,920 | -0.70(-1.13%) |
Aug 01, 2016 | 61.18 | 61.45 | 60.85 | 61.38 | 988,741 | +0.22(+0.36%) |
Jul 29, 2016 | 61.23 | 61.33 | 60.82 | 61.16 | 1,062,082 | -0.18(-0.29%) |
Jul 28, 2016 | 60.85 | 61.47 | 60.84 | 61.34 | 1,378,730 | +0.28(+0.46%) |
Jul 27, 2016 | 60.34 | 61.08 | 60.13 | 61.06 | 1,523,051 | +0.74(+1.23%) |
Jul 26, 2016 | 60.08 | 60.38 | 60.03 | 60.32 | 640,354 | +0.29(+0.48%) |
Jul 25, 2016 | 59.97 | 60.25 | 59.82 | 60.03 | 643,816 | -0.14(-0.23%) |
Jul 22, 2016 | 59.51 | 60.26 | 59.48 | 60.17 | 925,753 | +0.62(+1.04%) |
Jul 21, 2016 | 59.80 | 60.06 | 59.34 | 59.55 | 815,366 | -0.34(-0.56%) |
Jul 20, 2016 | 59.57 | 59.96 | 59.56 | 59.89 | 1,111,690 | +0.38(+0.64%) |
Jul 19, 2016 | 59.59 | 59.74 | 59.15 | 59.51 | 868,400 | -0.04(-0.07%) |
Jul 18, 2016 | 59.42 | 59.93 | 59.42 | 59.55 | 789,551 | +0.13(+0.22%) |
Jul 15, 2016 | 59.76 | 59.76 | 59.14 | 59.42 | 1,053,069 | -0.16(-0.27%) |
Jul 14, 2016 | 59.83 | 60.09 | 59.48 | 59.58 | 1,087,740 | +0.11(+0.18%) |
Jul 13, 2016 | 59.66 | 59.71 | 59.35 | 59.47 | 1,079,201 | +0.05(+0.09%) |
Jul 12, 2016 | 59.29 | 59.51 | 58.96 | 59.42 | 1,340,347 | +0.69(+1.17%) |
Jul 11, 2016 | 58.69 | 58.84 | 58.37 | 58.73 | 1,115,650 | +0.21(+0.36%) |
Jul 08, 2016 | 57.89 | 58.66 | 57.35 | 58.52 | 1,047,598 | +1.17(+2.04%) |
Jul 07, 2016 | 57.47 | 57.68 | 57.09 | 57.35 | 1,055,191 | -0.22(-0.38%) |
Jul 06, 2016 | 56.79 | 57.61 | 56.46 | 57.57 | 2,510,316 | +0.47(+0.82%) |
Jul 05, 2016 | 57.72 | 57.72 | 57.06 | 57.10 | 1,066,158 | -1.09(-1.88%) |
Jul 01, 2016 | 58.06 | 58.19 | 58.19 | 58.19 | 1,329,331 | +0.04(+0.06%) |
Jun 30, 2016 | 57.63 | 58.17 | 57.20 | 58.16 | 2,185,376 | +1.25(+2.20%) |
Jun 29, 2016 | 56.62 | 56.99 | 56.18 | 56.91 | 1,326,318 | +0.76(+1.35%) |
Jun 28, 2016 | 56.08 | 56.25 | 55.38 | 56.15 | 2,447,946 | +0.54(+0.97%) |
Jun 27, 2016 | 56.57 | 56.57 | 55.33 | 55.61 | 2,640,320 | -1.45(-2.55%) |
Jun 24, 2016 | 58.23 | 58.58 | 56.95 | 57.06 | 5,371,231 | -2.89(-4.82%) |
Jun 23, 2016 | 59.80 | 60.09 | 59.68 | 59.96 | 1,136,430 | +0.51(+0.86%) |
Jun 22, 2016 | 59.70 | 59.88 | 59.40 | 59.44 | 1,224,983 | -0.34(-0.56%) |
Jun 21, 2016 | 60.22 | 60.32 | 59.77 | 59.78 | 1,428,914 | -0.48(-0.79%) |
Jun 20, 2016 | 59.89 | 60.47 | 59.81 | 60.26 | 4,489,743 | +0.90(+1.51%) |
Jun 17, 2016 | 59.79 | 59.88 | 59.33 | 59.36 | 4,329,600 | -0.41(-0.69%) |
Jun 16, 2016 | 59.17 | 59.83 | 59.09 | 59.77 | 2,471,254 | +0.23(+0.38%) |
Jun 15, 2016 | 59.34 | 59.85 | 59.25 | 59.54 | 5,136,086 | +0.26(+0.45%) |
Jun 14, 2016 | 58.67 | 59.47 | 58.62 | 59.28 | 1,915,226 | +0.37(+0.63%) |
Jun 13, 2016 | 58.98 | 59.87 | 58.86 | 58.91 | 2,859,521 | -0.19(-0.31%) |
Jun 10, 2016 | 59.51 | 59.62 | 58.91 | 59.09 | 2,338,411 | -0.98(-1.63%) |
Jun 09, 2016 | 60.39 | 60.68 | 59.89 | 60.07 | 1,730,484 | -0.43(-0.71%) |
Jun 08, 2016 | 59.93 | 60.74 | 59.74 | 60.50 | 3,129,672 | +0.78(+1.31%) |
Jun 07, 2016 | 60.00 | 60.15 | 59.52 | 59.72 | 3,830,181 | -0.53(-0.89%) |
Jun 06, 2016 | 60.04 | 60.50 | 59.76 | 60.26 | 3,157,065 | +0.26(+0.44%) |
Jun 03, 2016 | 60.15 | 60.27 | 59.31 | 59.99 | 4,850,068 | -0.29(-0.48%) |
Jun 02, 2016 | 60.51 | 60.60 | 60.13 | 60.28 | 2,679,271 | -0.23(-0.38%) |
Jun 01, 2016 | 60.47 | 60.85 | 60.15 | 60.51 | 1,776,963 | -0.18(-0.30%) |
May 31, 2016 | 60.98 | 61.09 | 60.23 | 60.70 | 4,022,497 | -0.20(-0.33%) |
May 27, 2016 | 60.57 | 60.90 | 60.90 | 60.90 | 1,355,266 | +0.09(+0.14%) |
May 26, 2016 | 60.74 | 61.19 | 60.42 | 60.81 | 949,694 | +0.04(+0.07%) |
May 25, 2016 | 61.12 | 61.30 | 60.75 | 60.77 | 1,318,640 | -0.29(-0.47%) |
May 24, 2016 | 60.34 | 61.15 | 60.34 | 61.05 | 1,614,280 | +0.79(+1.31%) |
May 23, 2016 | 60.09 | 60.46 | 60.01 | 60.27 | 1,989,969 | +0.03(+0.04%) |
May 20, 2016 | 60.58 | 60.58 | 60.12 | 60.24 | 1,853,484 | +0.03(+0.04%) |
May 19, 2016 | 60.77 | 61.12 | 59.84 | 60.21 | 1,416,278 | -0.65(-1.07%) |
May 18, 2016 | 61.18 | 61.51 | 60.50 | 60.86 | 1,379,682 | -0.38(-0.62%) |
May 17, 2016 | 61.91 | 62.03 | 61.21 | 61.24 | 2,297,072 | -0.82(-1.33%) |
May 16, 2016 | 61.69 | 62.45 | 61.39 | 62.06 | 1,992,260 | +0.18(+0.30%) |
May 13, 2016 | 62.19 | 62.47 | 61.66 | 61.88 | 2,165,544 | -0.43(-0.69%) |
May 12, 2016 | 61.52 | 62.68 | 61.03 | 62.31 | 2,115,426 | +0.91(+1.48%) |
May 11, 2016 | 62.25 | 62.50 | 61.31 | 61.40 | 2,251,454 | -0.86(-1.38%) |
May 10, 2016 | 62.10 | 62.82 | 61.88 | 62.25 | 1,757,178 | +0.20(+0.32%) |
May 09, 2016 | 61.70 | 62.44 | 61.33 | 62.05 | 3,248,103 | +0.25(+0.40%) |
May 06, 2016 | 62.99 | 65.06 | 58.28 | 61.81 | 6,346,759 | -3.25(-5.00%) |
May 05, 2016 | 65.02 | 65.95 | 64.90 | 65.06 | 1,547,891 | +0.03(+0.04%) |
May 04, 2016 | 65.03 | 65.46 | 64.61 | 65.03 | 1,059,917 | -0.65(-0.99%) |
May 03, 2016 | 66.27 | 66.27 | 65.39 | 65.68 | 1,408,359 | -0.91(-1.37%) |
May 02, 2016 | 66.13 | 66.62 | 65.66 | 66.59 | 1,166,806 | +0.71(+1.08%) |
Apr 29, 2016 | 65.78 | 65.98 | 65.03 | 65.88 | 1,126,297 | -0.13(-0.20%) |
Apr 28, 2016 | 66.33 | 66.72 | 65.86 | 66.01 | 769,221 | -0.61(-0.92%) |
Apr 27, 2016 | 66.20 | 67.01 | 65.93 | 66.63 | 1,498,830 | +0.12(+0.18%) |
Apr 26, 2016 | 66.15 | 66.70 | 65.85 | 66.50 | 861,789 | +0.34(+0.52%) |
Apr 25, 2016 | 65.92 | 66.37 | 65.92 | 66.16 | 684,034 | -0.04(-0.07%) |
Apr 22, 2016 | 65.39 | 66.53 | 65.39 | 66.21 | 724,480 | +0.50(+0.76%) |
Apr 21, 2016 | 66.07 | 66.19 | 65.58 | 65.71 | 748,933 | -0.49(-0.74%) |
Apr 20, 2016 | 66.50 | 66.50 | 65.64 | 66.20 | 1,133,920 | -0.37(-0.55%) |
Apr 19, 2016 | 66.58 | 66.59 | 66.18 | 66.57 | 789,651 | +0.25(+0.37%) |
Apr 18, 2016 | 66.03 | 66.33 | 65.72 | 66.32 | 911,739 | +0.04(+0.07%) |
Apr 15, 2016 | 65.87 | 66.39 | 65.61 | 66.28 | 1,296,940 | +0.29(+0.44%) |
Apr 14, 2016 | 66.11 | 66.30 | 65.63 | 65.99 | 902,839 | -0.05(-0.08%) |
Apr 13, 2016 | 66.19 | 66.22 | 65.72 | 66.04 | 1,379,402 | +0.29(+0.44%) |
Apr 12, 2016 | 65.73 | 65.84 | 65.36 | 65.75 | 1,054,958 | +0.14(+0.21%) |
Apr 11, 2016 | 66.04 | 66.22 | 65.51 | 65.61 | 1,280,910 | -0.32(-0.48%) |
Apr 08, 2016 | 66.17 | 66.24 | 65.78 | 65.93 | 989,886 | +0.22(+0.33%) |
Apr 07, 2016 | 66.39 | 66.52 | 65.60 | 65.71 | 1,192,866 | -0.96(-1.45%) |
Apr 06, 2016 | 66.53 | 66.72 | 65.86 | 66.67 | 1,623,560 | +0.33(+0.50%) |
Apr 05, 2016 | 66.57 | 66.78 | 65.79 | 66.34 | 1,880,300 | -0.53(-0.80%) |
Apr 04, 2016 | 66.07 | 67.32 | 65.83 | 66.87 | 2,227,086 | +0.18(+0.28%) |
Apr 01, 2016 | 65.98 | 67.11 | 65.73 | 66.69 | 2,402,645 | +0.36(+0.54%) |
Mar 31, 2016 | 65.52 | 66.44 | 65.52 | 66.33 | 1,689,706 | +0.71(+1.08%) |
Mar 30, 2016 | 65.28 | 66.05 | 65.09 | 65.62 | 1,701,373 | +0.70(+1.08%) |
Mar 29, 2016 | 64.40 | 65.18 | 64.19 | 64.92 | 894,314 | +0.63(+0.98%) |
Mar 28, 2016 | 63.74 | 64.76 | 63.74 | 64.29 | 1,568,263 | +0.68(+1.07%) |
Mar 24, 2016 | 64.00 | 63.60 | 63.60 | 63.60 | 1,295,463 | -0.49(-0.77%) |
Mar 23, 2016 | 64.59 | 64.57 | 63.83 | 64.09 | 1,550,132 | -0.49(-0.76%) |
Mar 22, 2016 | 63.98 | 64.87 | 63.72 | 64.59 | 2,811,720 | +0.52(+0.81%) |
Mar 21, 2016 | 63.45 | 64.24 | 63.05 | 64.07 | 2,724,413 | +0.46(+0.73%) |
Mar 18, 2016 | 63.95 | 63.99 | 63.53 | 63.60 | 1,662,307 | -0.21(-0.33%) |
Mar 17, 2016 | 63.55 | 64.64 | 63.31 | 63.81 | 2,479,718 | +0.52(+0.82%) |
Mar 16, 2016 | 63.05 | 63.44 | 62.51 | 63.30 | 2,185,245 | +0.24(+0.38%) |
Mar 15, 2016 | 62.66 | 63.65 | 62.66 | 63.06 | 2,646,295 | +0.12(+0.19%) |
Mar 14, 2016 | 62.21 | 63.09 | 61.85 | 62.94 | 2,909,017 | +0.55(+0.88%) |
Mar 11, 2016 | 62.61 | 62.87 | 62.12 | 62.39 | 2,799,577 | +0.34(+0.55%) |
Mar 10, 2016 | 62.58 | 63.27 | 61.57 | 62.04 | 3,312,844 | -0.23(-0.36%) |
Mar 09, 2016 | 62.15 | 62.58 | 62.00 | 62.27 | 1,878,397 | +0.33(+0.53%) |
Mar 08, 2016 | 61.60 | 62.24 | 61.54 | 61.94 | 1,896,409 | +0.08(+0.13%) |
Mar 07, 2016 | 61.57 | 62.02 | 61.39 | 61.86 | 2,504,575 | +0.05(+0.08%) |
Mar 04, 2016 | 62.43 | 62.46 | 61.66 | 61.81 | 2,920,207 | -0.26(-0.42%) |
Mar 03, 2016 | 62.03 | 62.36 | 61.64 | 62.07 | 4,914,137 | -0.03(-0.04%) |
Mar 02, 2016 | 62.03 | 62.15 | 61.32 | 62.10 | 3,171,432 | +0.08(+0.13%) |
Mar 01, 2016 | 61.80 | 62.45 | 60.38 | 62.02 | 8,292,246 | -2.00(-3.13%) |
Feb 29, 2016 | 65.34 | 65.57 | 63.55 | 64.02 | 4,987,633 | -1.19(-1.83%) |
Feb 26, 2016 | 64.73 | 66.04 | 64.52 | 65.22 | 2,406,508 | +0.70(+1.08%) |
Feb 25, 2016 | 63.59 | 64.62 | 63.31 | 64.52 | 2,379,913 | +1.06(+1.67%) |
Feb 24, 2016 | 61.76 | 63.60 | 61.64 | 63.46 | 4,139,738 | +1.79(+2.91%) |
Feb 23, 2016 | 61.02 | 63.34 | 60.38 | 61.66 | 5,673,005 | +3.51(+6.04%) |
Feb 22, 2016 | 57.90 | 58.48 | 57.68 | 58.15 | 2,104,546 | +0.65(+1.14%) |
Feb 19, 2016 | 56.43 | 57.55 | 56.04 | 57.50 | 1,737,398 | +1.06(+1.88%) |
Feb 18, 2016 | 56.77 | 56.98 | 56.34 | 56.43 | 1,089,220 | -0.24(-0.42%) |
Feb 17, 2016 | 55.69 | 56.79 | 55.53 | 56.67 | 1,073,792 | +1.42(+2.57%) |
Feb 16, 2016 | 54.42 | 55.28 | 54.33 | 55.25 | 885,250 | +1.43(+2.65%) |
Feb 12, 2016 | 53.14 | 53.82 | 53.82 | 53.82 | 651,539 | +1.10(+2.08%) |
Feb 11, 2016 | 52.44 | 52.99 | 52.08 | 52.72 | 955,949 | -0.39(-0.74%) |
Feb 10, 2016 | 54.64 | 55.03 | 53.05 | 53.12 | 1,241,063 | -1.11(-2.04%) |
Feb 09, 2016 | 53.57 | 55.23 | 53.56 | 54.22 | 1,404,529 | +0.13(+0.24%) |
Feb 08, 2016 | 54.20 | 54.43 | 53.36 | 54.09 | 1,269,023 | -0.64(-1.16%) |
Feb 05, 2016 | 55.75 | 55.98 | 54.47 | 54.73 | 1,243,037 | -1.25(-2.23%) |
Feb 04, 2016 | 56.36 | 56.55 | 55.59 | 55.97 | 1,067,835 | -0.55(-0.97%) |
Feb 03, 2016 | 56.32 | 57.15 | 55.62 | 56.52 | 874,301 | +0.49(+0.87%) |
Feb 02, 2016 | 57.58 | 57.87 | 55.76 | 56.03 | 2,434,860 | -2.20(-3.78%) |
Feb 01, 2016 | 58.00 | 58.54 | 57.69 | 58.24 | 1,272,433 | +0.07(+0.12%) |
Jan 29, 2016 | 56.67 | 58.19 | 56.39 | 58.17 | 1,405,734 | +1.77(+3.14%) |
Jan 28, 2016 | 56.59 | 57.02 | 56.13 | 56.40 | 1,293,176 | -0.05(-0.09%) |
Jan 27, 2016 | 55.66 | 57.49 | 55.29 | 56.45 | 1,885,271 | +1.43(+2.60%) |
Jan 26, 2016 | 54.46 | 55.26 | 54.36 | 55.02 | 875,224 | +0.64(+1.19%) |
Jan 25, 2016 | 53.95 | 54.77 | 53.66 | 54.38 | 1,011,837 | +0.33(+0.61%) |
Jan 22, 2016 | 53.63 | 54.11 | 53.50 | 54.05 | 850,801 | +1.06(+2.01%) |
Jan 21, 2016 | 52.62 | 53.38 | 52.30 | 52.98 | 962,777 | +0.40(+0.76%) |
Jan 20, 2016 | 52.60 | 52.93 | 51.51 | 52.58 | 1,432,064 | -0.67(-1.26%) |
Jan 19, 2016 | 54.27 | 54.33 | 52.84 | 53.25 | 1,658,372 | -0.40(-0.75%) |
Jan 15, 2016 | 53.84 | 53.66 | 53.66 | 53.66 | 1,481,804 | -1.32(-2.41%) |
Jan 14, 2016 | 55.46 | 55.68 | 54.87 | 54.98 | 1,382,778 | -0.23(-0.41%) |
Jan 13, 2016 | 56.69 | 56.76 | 55.06 | 55.21 | 1,007,766 | -1.34(-2.37%) |
Jan 12, 2016 | 56.56 | 56.67 | 55.62 | 56.55 | 1,291,444 | +0.47(+0.84%) |
Jan 11, 2016 | 56.33 | 56.60 | 55.63 | 56.08 | 1,015,638 | +0.10(+0.19%) |
Jan 08, 2016 | 56.04 | 56.58 | 55.75 | 55.97 | 1,479,749 | +0.12(+0.22%) |
Jan 07, 2016 | 56.30 | 56.88 | 55.35 | 55.85 | 1,374,261 | -1.15(-2.02%) |
Jan 06, 2016 | 57.12 | 58.00 | 56.84 | 57.00 | 1,097,856 | -0.84(-1.45%) |
Jan 05, 2016 | 57.93 | 58.46 | 57.34 | 57.84 | 1,425,738 | -0.64(-1.10%) |
Jan 04, 2016 | 58.95 | 58.95 | 58.04 | 58.48 | 1,045,547 | -1.15(-1.93%) |
Dec 31, 2015 | 60.11 | 59.63 | 59.63 | 59.63 | 375,473 | -0.74(-1.23%) |
Dec 30, 2015 | 60.60 | 60.89 | 60.28 | 60.37 | 489,426 | -0.30(-0.49%) |
Dec 29, 2015 | 60.55 | 60.79 | 60.49 | 60.67 | 478,578 | +0.40(+0.66%) |
Dec 28, 2015 | 59.99 | 60.38 | 59.83 | 60.27 | 384,687 | +0.10(+0.17%) |
Dec 24, 2015 | 60.32 | 60.16 | 60.16 | 60.16 | 286,397 | -0.13(-0.22%) |
Dec 23, 2015 | 60.36 | 60.48 | 60.00 | 60.29 | 428,296 | +0.30(+0.49%) |
Dec 22, 2015 | 59.54 | 60.25 | 59.15 | 60.00 | 1,050,999 | +0.73(+1.23%) |
Dec 21, 2015 | 59.03 | 59.36 | 58.91 | 59.27 | 679,919 | +0.39(+0.67%) |
Dec 18, 2015 | 59.47 | 59.72 | 58.85 | 58.87 | 2,398,892 | -0.85(-1.43%) |
Dec 17, 2015 | 60.81 | 61.41 | 59.73 | 59.73 | 1,238,783 | -0.84(-1.38%) |
Dec 16, 2015 | 60.56 | 60.89 | 60.10 | 60.56 | 1,087,459 | +0.34(+0.56%) |
Dec 15, 2015 | 59.75 | 60.80 | 59.61 | 60.22 | 954,478 | +0.86(+1.45%) |
Dec 14, 2015 | 59.68 | 60.14 | 59.14 | 59.36 | 1,277,009 | -0.41(-0.69%) |
Dec 11, 2015 | 59.72 | 59.95 | 59.11 | 59.77 | 1,507,806 | -0.30(-0.51%) |
Dec 10, 2015 | 59.89 | 60.69 | 59.83 | 60.08 | 1,270,027 | +0.05(+0.09%) |
Dec 09, 2015 | 60.14 | 60.46 | 59.52 | 60.02 | 1,244,171 | -0.38(-0.63%) |
Dec 08, 2015 | 60.43 | 60.88 | 59.98 | 60.40 | 1,287,818 | -0.55(-0.90%) |
Dec 07, 2015 | 62.12 | 62.34 | 60.86 | 60.95 | 1,888,091 | -1.50(-2.40%) |
Dec 04, 2015 | 61.75 | 62.69 | 61.75 | 62.45 | 1,843,598 | +0.89(+1.45%) |
Dec 03, 2015 | 62.47 | 62.54 | 61.37 | 61.56 | 943,951 | -0.70(-1.13%) |
Dec 02, 2015 | 62.59 | 62.73 | 62.18 | 62.26 | 879,095 | -0.14(-0.22%) |
Dec 01, 2015 | 62.44 | 62.63 | 62.07 | 62.40 | 1,445,142 | +0.23(+0.38%) |
Nov 30, 2015 | 62.54 | 62.54 | 62.01 | 62.16 | 1,779,678 | -0.21(-0.33%) |
Nov 27, 2015 | 62.34 | 62.48 | 61.47 | 62.37 | 397,133 | +0.16(+0.26%) |
Nov 25, 2015 | 62.49 | 62.21 | 62.21 | 62.21 | 1,018,454 | -0.11(-0.18%) |
Nov 24, 2015 | 61.97 | 62.74 | 61.92 | 62.32 | 1,199,241 | -0.24(-0.39%) |
Nov 23, 2015 | 62.56 | 62.80 | 62.20 | 62.56 | 1,141,178 | +0.04(+0.07%) |
Nov 20, 2015 | 63.01 | 63.05 | 62.51 | 62.52 | 1,594,005 | -0.23(-0.36%) |
Nov 19, 2015 | 62.35 | 63.19 | 62.07 | 62.74 | 1,603,961 | +0.41(+0.65%) |
Nov 18, 2015 | 61.59 | 62.35 | 61.47 | 62.34 | 1,449,532 | +0.81(+1.31%) |
Nov 17, 2015 | 60.74 | 61.65 | 60.48 | 61.53 | 1,239,457 | +0.89(+1.47%) |
Nov 16, 2015 | 59.69 | 60.72 | 59.45 | 60.64 | 960,994 | +0.86(+1.43%) |
Nov 13, 2015 | 59.82 | 60.24 | 59.21 | 59.78 | 2,189,473 | -0.36(-0.59%) |
Nov 12, 2015 | 60.40 | 60.60 | 60.02 | 60.14 | 1,129,920 | -0.50(-0.83%) |
Nov 11, 2015 | 59.37 | 61.05 | 59.19 | 60.64 | 1,515,935 | +1.45(+2.46%) |
Nov 10, 2015 | 58.97 | 59.37 | 58.70 | 59.18 | 1,711,119 | +0.12(+0.21%) |
Nov 09, 2015 | 58.82 | 59.17 | 58.18 | 59.06 | 2,002,958 | +0.16(+0.28%) |
Nov 06, 2015 | 58.48 | 58.93 | 58.06 | 58.90 | 1,396,314 | +0.53(+0.91%) |
Nov 05, 2015 | 56.20 | 58.65 | 56.20 | 58.37 | 3,557,682 | +1.87(+3.31%) |
Nov 04, 2015 | 58.98 | 59.95 | 55.38 | 56.50 | 8,258,934 | -5.30(-8.58%) |
Nov 03, 2015 | 61.17 | 61.98 | 60.90 | 61.80 | 1,544,021 | +0.55(+0.89%) |
Nov 02, 2015 | 60.66 | 61.33 | 60.25 | 61.25 | 1,630,332 | +0.66(+1.09%) |
Oct 30, 2015 | 60.77 | 61.09 | 60.45 | 60.60 | 1,863,907 | -0.14(-0.23%) |
Oct 29, 2015 | 60.77 | 61.16 | 60.62 | 60.73 | 1,265,473 | -0.21(-0.34%) |
Oct 28, 2015 | 60.79 | 61.34 | 60.44 | 60.94 | 1,182,089 | +0.36(+0.59%) |
Oct 27, 2015 | 60.32 | 60.78 | 60.16 | 60.59 | 1,147,175 | -0.08(-0.13%) |
Oct 26, 2015 | 61.04 | 61.11 | 60.48 | 60.66 | 1,511,979 | -0.37(-0.61%) |
Oct 23, 2015 | 61.24 | 61.29 | 60.62 | 61.04 | 1,390,966 | +0.00(+0.00%) |
Oct 22, 2015 | 59.94 | 61.47 | 59.89 | 61.04 | 1,793,536 | +0.87(+1.45%) |
Oct 21, 2015 | 60.26 | 60.49 | 59.81 | 60.16 | 1,654,264 | -0.01(-0.01%) |
Oct 20, 2015 | 59.76 | 60.47 | 59.70 | 60.17 | 2,023,687 | +0.39(+0.65%) |
Oct 19, 2015 | 59.74 | 60.01 | 59.55 | 59.78 | 787,737 | -0.20(-0.33%) |
Oct 16, 2015 | 60.15 | 60.35 | 59.84 | 59.98 | 1,299,764 | -0.01(-0.01%) |
Oct 15, 2015 | 59.76 | 60.14 | 59.70 | 59.99 | 1,445,805 | +0.49(+0.83%) |
Oct 14, 2015 | 59.69 | 59.93 | 59.42 | 59.50 | 927,172 | -0.29(-0.49%) |
Oct 13, 2015 | 59.89 | 60.28 | 59.69 | 59.79 | 1,005,345 | -0.34(-0.56%) |
Oct 12, 2015 | 59.54 | 60.32 | 58.98 | 60.13 | 1,262,452 | +0.56(+0.95%) |
Oct 09, 2015 | 60.10 | 60.40 | 59.42 | 59.56 | 1,870,204 | -0.62(-1.04%) |
Oct 08, 2015 | 60.39 | 60.54 | 59.76 | 60.19 | 1,588,163 | -0.25(-0.42%) |
Oct 07, 2015 | 60.15 | 60.52 | 59.81 | 60.44 | 1,586,017 | +0.52(+0.87%) |
Oct 06, 2015 | 60.14 | 60.42 | 59.62 | 59.92 | 1,162,028 | -0.48(-0.80%) |
Oct 05, 2015 | 59.34 | 60.47 | 59.32 | 60.40 | 2,315,021 | +1.17(+1.97%) |
Oct 02, 2015 | 58.04 | 59.24 | 57.79 | 59.24 | 1,726,977 | +0.55(+0.94%) |