Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 48.21 | 48.66 | 47.94 | 48.28 | 13,988,369 | +0.45(+0.94%) |
Sep 29, 2016 | 48.53 | 49.14 | 47.80 | 47.83 | 18,121,496 | -1.00(-2.05%) |
Sep 28, 2016 | 50.07 | 50.43 | 48.42 | 48.83 | 35,608,316 | -1.92(-3.78%) |
Sep 27, 2016 | 49.75 | 50.93 | 49.43 | 50.75 | 17,252,144 | +0.86(+1.73%) |
Sep 26, 2016 | 50.25 | 50.44 | 49.59 | 49.89 | 12,679,847 | -0.69(-1.36%) |
Sep 23, 2016 | 50.46 | 51.09 | 50.35 | 50.57 | 9,728,819 | -0.24(-0.47%) |
Sep 22, 2016 | 50.87 | 51.34 | 50.66 | 50.81 | 8,780,292 | +0.06(+0.13%) |
Sep 21, 2016 | 50.46 | 50.79 | 50.08 | 50.75 | 8,768,571 | +0.43(+0.86%) |
Sep 20, 2016 | 50.68 | 50.84 | 50.22 | 50.32 | 9,337,634 | -0.07(-0.15%) |
Sep 19, 2016 | 50.79 | 50.85 | 50.37 | 50.39 | 8,365,300 | -0.21(-0.42%) |
Sep 16, 2016 | 50.66 | 50.77 | 50.48 | 50.60 | 12,775,254 | -0.27(-0.52%) |
Sep 15, 2016 | 50.44 | 50.93 | 50.26 | 50.87 | 6,887,529 | +0.31(+0.62%) |
Sep 14, 2016 | 50.58 | 50.95 | 50.38 | 50.56 | 8,310,634 | -0.22(-0.43%) |
Sep 13, 2016 | 51.23 | 51.30 | 50.55 | 50.78 | 8,024,632 | -0.59(-1.14%) |
Sep 12, 2016 | 50.44 | 51.46 | 50.39 | 51.36 | 8,146,785 | +0.62(+1.23%) |
Sep 09, 2016 | 51.24 | 51.35 | 50.68 | 50.74 | 12,333,577 | -0.77(-1.50%) |
Sep 08, 2016 | 52.16 | 52.52 | 51.46 | 51.51 | 13,894,598 | -1.42(-2.69%) |
Sep 07, 2016 | 52.71 | 52.99 | 52.28 | 52.93 | 8,217,886 | +0.28(+0.54%) |
Sep 06, 2016 | 53.42 | 53.54 | 52.46 | 52.65 | 10,655,516 | -0.56(-1.05%) |
Sep 02, 2016 | 53.77 | 53.21 | 53.21 | 53.21 | 7,560,289 | -0.48(-0.89%) |
Sep 01, 2016 | 52.89 | 53.69 | 52.76 | 53.68 | 8,968,897 | +0.97(+1.84%) |
Aug 31, 2016 | 52.91 | 53.30 | 52.30 | 52.71 | 8,445,676 | -0.33(-0.62%) |
Aug 30, 2016 | 53.46 | 53.74 | 52.90 | 53.04 | 6,937,771 | -0.58(-1.07%) |
Aug 29, 2016 | 54.14 | 54.18 | 53.53 | 53.62 | 6,376,218 | -0.34(-0.63%) |
Aug 26, 2016 | 53.56 | 54.14 | 53.32 | 53.96 | 10,928,751 | -0.22(-0.41%) |
Aug 25, 2016 | 54.88 | 55.01 | 53.98 | 54.17 | 9,528,633 | -0.90(-1.63%) |
Aug 24, 2016 | 54.77 | 55.17 | 54.61 | 55.07 | 12,442,850 | +0.55(+1.01%) |
Aug 23, 2016 | 53.77 | 54.69 | 53.77 | 54.52 | 8,989,904 | +0.88(+1.64%) |
Aug 22, 2016 | 53.82 | 54.37 | 53.64 | 53.64 | 9,038,816 | -0.22(-0.41%) |
Aug 19, 2016 | 52.49 | 54.08 | 52.35 | 53.86 | 17,481,864 | +1.55(+2.95%) |
Aug 18, 2016 | 52.12 | 52.55 | 52.06 | 52.32 | 6,608,683 | +0.32(+0.62%) |
Aug 17, 2016 | 52.01 | 52.10 | 51.71 | 52.00 | 8,026,869 | -0.02(-0.04%) |
Aug 16, 2016 | 51.94 | 52.16 | 51.60 | 52.02 | 5,360,103 | +0.10(+0.19%) |
Aug 15, 2016 | 51.81 | 52.18 | 51.78 | 51.92 | 5,288,524 | +0.29(+0.57%) |
Aug 12, 2016 | 51.85 | 51.90 | 51.33 | 51.62 | 5,897,623 | -0.26(-0.49%) |
Aug 11, 2016 | 50.87 | 52.03 | 50.74 | 51.88 | 10,431,389 | +1.46(+2.90%) |
Aug 10, 2016 | 51.17 | 51.38 | 50.36 | 50.42 | 7,524,853 | -0.59(-1.15%) |
Aug 09, 2016 | 51.28 | 51.43 | 50.93 | 51.00 | 8,796,491 | -0.19(-0.38%) |
Aug 08, 2016 | 51.33 | 51.57 | 50.92 | 51.19 | 6,896,669 | +0.12(+0.23%) |
Aug 05, 2016 | 50.59 | 51.27 | 50.45 | 51.07 | 8,214,908 | +0.97(+1.93%) |
Aug 04, 2016 | 50.26 | 50.82 | 49.98 | 50.11 | 9,489,382 | +0.04(+0.07%) |
Aug 03, 2016 | 49.89 | 50.47 | 49.64 | 50.07 | 10,591,955 | -0.16(-0.31%) |
Aug 02, 2016 | 50.51 | 50.55 | 50.10 | 50.22 | 7,813,702 | -0.45(-0.88%) |
Aug 01, 2016 | 50.96 | 51.09 | 50.57 | 50.67 | 6,854,421 | -0.08(-0.16%) |
Jul 29, 2016 | 50.54 | 50.90 | 50.49 | 50.75 | 6,947,480 | +0.05(+0.09%) |
Jul 28, 2016 | 50.84 | 51.04 | 50.28 | 50.71 | 10,469,223 | -0.31(-0.61%) |
Jul 27, 2016 | 51.67 | 52.13 | 50.73 | 51.02 | 11,257,628 | -0.53(-1.03%) |
Jul 26, 2016 | 52.31 | 52.92 | 51.44 | 51.55 | 9,345,683 | -0.70(-1.35%) |
Jul 25, 2016 | 52.01 | 52.26 | 51.63 | 52.25 | 7,934,523 | +0.37(+0.72%) |
Jul 22, 2016 | 51.96 | 52.09 | 51.60 | 51.88 | 9,420,211 | -0.24(-0.46%) |
Jul 21, 2016 | 53.03 | 53.07 | 51.73 | 52.12 | 9,094,792 | -0.70(-1.33%) |
Jul 20, 2016 | 53.03 | 53.13 | 52.80 | 52.82 | 6,421,479 | +0.00(+0.00%) |
Jul 19, 2016 | 52.55 | 52.83 | 52.26 | 52.82 | 8,138,576 | +0.02(+0.03%) |
Jul 18, 2016 | 53.04 | 53.19 | 52.80 | 52.80 | 7,083,710 | -0.12(-0.22%) |
Jul 15, 2016 | 53.58 | 53.83 | 52.92 | 52.92 | 10,087,748 | -0.57(-1.06%) |
Jul 14, 2016 | 53.32 | 53.59 | 53.18 | 53.49 | 8,188,435 | +0.46(+0.86%) |
Jul 13, 2016 | 53.21 | 53.44 | 52.79 | 53.03 | 9,979,484 | -0.06(-0.12%) |
Jul 12, 2016 | 52.21 | 53.22 | 52.19 | 53.10 | 12,208,054 | +1.12(+2.16%) |
Jul 11, 2016 | 51.97 | 52.34 | 51.86 | 51.97 | 8,881,417 | +0.10(+0.19%) |
Jul 08, 2016 | 51.30 | 51.96 | 51.14 | 51.87 | 9,454,323 | +0.73(+1.43%) |
Jul 07, 2016 | 51.03 | 51.19 | 50.81 | 51.14 | 7,597,363 | +0.11(+0.21%) |
Jul 06, 2016 | 50.19 | 51.04 | 50.13 | 51.03 | 8,598,474 | +0.55(+1.09%) |
Jul 05, 2016 | 50.61 | 51.12 | 50.31 | 50.48 | 11,213,961 | -0.37(-0.74%) |
Jul 01, 2016 | 50.36 | 50.86 | 50.86 | 50.86 | 10,153,242 | +0.37(+0.74%) |
Jun 30, 2016 | 50.56 | 50.69 | 49.93 | 50.48 | 18,972,764 | +0.06(+0.13%) |
Jun 29, 2016 | 49.84 | 50.43 | 48.37 | 50.42 | 39,456,456 | +1.87(+3.84%) |
Jun 28, 2016 | 47.59 | 48.65 | 47.16 | 48.55 | 22,729,784 | +1.10(+2.31%) |
Jun 27, 2016 | 47.55 | 48.03 | 47.07 | 47.45 | 16,811,342 | -0.64(-1.33%) |
Jun 24, 2016 | 47.88 | 48.80 | 47.72 | 48.09 | 20,209,148 | -1.40(-2.83%) |
Jun 23, 2016 | 50.40 | 50.46 | 49.34 | 49.49 | 12,264,314 | -0.41(-0.82%) |
Jun 22, 2016 | 50.30 | 50.43 | 49.87 | 49.90 | 7,674,878 | -0.18(-0.37%) |
Jun 21, 2016 | 49.80 | 50.38 | 49.79 | 50.09 | 9,052,213 | +0.38(+0.75%) |
Jun 20, 2016 | 49.59 | 50.43 | 49.59 | 49.71 | 9,217,503 | +0.59(+1.21%) |
Jun 17, 2016 | 48.88 | 49.26 | 48.61 | 49.12 | 12,036,251 | +0.22(+0.45%) |
Jun 16, 2016 | 48.96 | 49.04 | 48.41 | 48.90 | 15,804,840 | -0.77(-1.55%) |
Jun 15, 2016 | 49.60 | 50.35 | 49.60 | 49.67 | 8,199,429 | +0.17(+0.35%) |
Jun 14, 2016 | 49.91 | 50.24 | 49.46 | 49.49 | 10,481,726 | -0.72(-1.44%) |
Jun 13, 2016 | 50.30 | 50.88 | 50.19 | 50.22 | 9,384,491 | -0.18(-0.36%) |
Jun 10, 2016 | 49.97 | 50.63 | 49.89 | 50.40 | 13,322,744 | +0.16(+0.31%) |
Jun 09, 2016 | 49.48 | 50.33 | 49.27 | 50.24 | 12,695,291 | +0.75(+1.52%) |
Jun 08, 2016 | 49.23 | 49.69 | 49.07 | 49.49 | 13,196,387 | +0.52(+1.06%) |
Jun 07, 2016 | 49.53 | 49.70 | 48.97 | 48.97 | 14,580,352 | -0.69(-1.38%) |
Jun 06, 2016 | 49.17 | 49.88 | 49.10 | 49.66 | 15,099,060 | +0.78(+1.59%) |
Jun 03, 2016 | 49.65 | 49.90 | 48.83 | 48.88 | 18,880,142 | -0.99(-1.98%) |
Jun 02, 2016 | 49.58 | 50.00 | 49.58 | 49.87 | 15,200,048 | -0.22(-0.44%) |
Jun 01, 2016 | 48.63 | 50.19 | 48.25 | 50.09 | 31,155,086 | -0.26(-0.53%) |
May 31, 2016 | 51.44 | 51.49 | 50.31 | 50.35 | 15,609,350 | -0.88(-1.73%) |
May 27, 2016 | 51.22 | 51.24 | 51.24 | 51.24 | 9,350,292 | +0.32(+0.63%) |
May 26, 2016 | 51.11 | 51.39 | 50.70 | 50.92 | 9,938,216 | -0.14(-0.27%) |
May 25, 2016 | 51.49 | 51.69 | 50.85 | 51.05 | 10,881,063 | -0.55(-1.06%) |
May 24, 2016 | 51.11 | 51.76 | 50.94 | 51.60 | 12,171,662 | +0.55(+1.07%) |
May 23, 2016 | 51.61 | 51.95 | 51.02 | 51.05 | 8,532,849 | -0.45(-0.87%) |
May 20, 2016 | 50.95 | 52.03 | 50.52 | 51.50 | 15,074,367 | -0.51(-0.98%) |
May 19, 2016 | 50.98 | 52.25 | 50.76 | 52.01 | 10,283,103 | +0.84(+1.64%) |
May 18, 2016 | 51.76 | 51.86 | 50.76 | 51.17 | 12,647,884 | -0.89(-1.72%) |
May 17, 2016 | 52.11 | 52.32 | 51.66 | 52.07 | 8,357,549 | -0.04(-0.07%) |
May 16, 2016 | 52.22 | 52.46 | 51.64 | 52.10 | 8,823,756 | -0.16(-0.30%) |
May 13, 2016 | 52.65 | 53.00 | 52.23 | 52.26 | 8,107,432 | -0.62(-1.17%) |
May 12, 2016 | 52.45 | 53.20 | 52.26 | 52.88 | 8,864,834 | +0.89(+1.72%) |
May 11, 2016 | 53.34 | 53.51 | 51.84 | 51.98 | 14,062,877 | -2.00(-3.70%) |
May 10, 2016 | 53.44 | 54.70 | 53.44 | 53.98 | 8,332,838 | +0.44(+0.82%) |
May 09, 2016 | 53.42 | 53.97 | 53.30 | 53.54 | 6,146,878 | +0.26(+0.50%) |
May 06, 2016 | 53.03 | 53.29 | 52.32 | 53.28 | 8,014,589 | +0.22(+0.41%) |
May 05, 2016 | 53.74 | 53.78 | 52.89 | 53.06 | 8,604,320 | -0.84(-1.56%) |
May 04, 2016 | 54.01 | 54.67 | 53.63 | 53.90 | 8,842,388 | -0.37(-0.69%) |
May 03, 2016 | 54.02 | 54.57 | 53.83 | 54.27 | 8,840,717 | -0.06(-0.12%) |
May 02, 2016 | 53.88 | 54.48 | 53.79 | 54.34 | 9,483,857 | +0.59(+1.10%) |
Apr 29, 2016 | 53.26 | 53.88 | 52.98 | 53.74 | 8,969,474 | +0.36(+0.68%) |
Apr 28, 2016 | 53.75 | 54.61 | 53.27 | 53.38 | 6,610,298 | -0.67(-1.23%) |
Apr 27, 2016 | 54.37 | 54.46 | 53.46 | 54.04 | 8,877,264 | -0.25(-0.45%) |
Apr 26, 2016 | 54.08 | 54.68 | 54.04 | 54.29 | 6,121,552 | +0.30(+0.56%) |
Apr 25, 2016 | 54.11 | 54.18 | 53.58 | 53.99 | 6,709,167 | -0.20(-0.37%) |
Apr 22, 2016 | 54.87 | 54.91 | 53.77 | 54.19 | 9,096,326 | -0.59(-1.08%) |
Apr 21, 2016 | 55.19 | 55.19 | 54.45 | 54.78 | 7,847,820 | +0.42(+0.77%) |
Apr 20, 2016 | 54.19 | 54.93 | 54.19 | 54.36 | 7,871,520 | +0.05(+0.10%) |
Apr 19, 2016 | 54.67 | 54.70 | 54.10 | 54.31 | 7,230,983 | -0.01(-0.02%) |
Apr 18, 2016 | 54.14 | 54.71 | 54.14 | 54.32 | 6,663,396 | +0.06(+0.12%) |
Apr 15, 2016 | 53.82 | 54.34 | 53.24 | 54.25 | 8,393,608 | +0.01(+0.02%) |
Apr 14, 2016 | 54.45 | 55.02 | 54.20 | 54.24 | 8,537,893 | -0.08(-0.15%) |
Apr 13, 2016 | 53.82 | 54.66 | 53.64 | 54.33 | 11,656,814 | +0.94(+1.76%) |
Apr 12, 2016 | 52.89 | 53.45 | 51.87 | 53.39 | 13,676,969 | +0.57(+1.09%) |
Apr 11, 2016 | 54.46 | 54.51 | 52.72 | 52.81 | 13,810,810 | -1.37(-2.52%) |
Apr 08, 2016 | 55.16 | 55.22 | 54.09 | 54.18 | 9,608,840 | -0.80(-1.46%) |
Apr 07, 2016 | 54.52 | 55.23 | 54.45 | 54.98 | 7,778,234 | -0.01(-0.02%) |
Apr 06, 2016 | 54.35 | 55.33 | 53.97 | 54.99 | 11,187,569 | +0.58(+1.07%) |
Apr 05, 2016 | 54.36 | 54.87 | 54.20 | 54.41 | 8,284,365 | -0.27(-0.50%) |
Apr 04, 2016 | 56.29 | 56.40 | 54.18 | 54.68 | 18,120,100 | -1.48(-2.63%) |
Apr 01, 2016 | 55.82 | 56.37 | 55.76 | 56.16 | 8,285,811 | +0.11(+0.20%) |
Mar 31, 2016 | 56.52 | 57.12 | 55.90 | 56.05 | 9,056,177 | -0.52(-0.92%) |
Mar 30, 2016 | 56.32 | 56.91 | 56.32 | 56.57 | 8,618,964 | +0.50(+0.89%) |
Mar 29, 2016 | 55.86 | 56.44 | 55.85 | 56.07 | 8,595,619 | +0.14(+0.24%) |
Mar 28, 2016 | 56.15 | 56.52 | 55.85 | 55.93 | 8,662,605 | -0.28(-0.50%) |
Mar 24, 2016 | 56.59 | 56.21 | 56.21 | 56.21 | 13,413,977 | -0.72(-1.27%) |
Mar 23, 2016 | 55.92 | 57.86 | 55.76 | 56.93 | 29,591,346 | -2.24(-3.79%) |
Mar 22, 2016 | 59.11 | 59.67 | 58.51 | 59.18 | 19,861,272 | +0.16(+0.28%) |
Mar 21, 2016 | 57.95 | 59.53 | 57.81 | 59.01 | 14,942,680 | +1.58(+2.75%) |
Mar 18, 2016 | 57.95 | 58.33 | 57.31 | 57.44 | 14,468,538 | -0.17(-0.30%) |
Mar 17, 2016 | 56.31 | 57.79 | 56.30 | 57.61 | 10,885,168 | +1.20(+2.13%) |
Mar 16, 2016 | 56.05 | 56.74 | 55.89 | 56.41 | 7,694,646 | +0.42(+0.75%) |
Mar 15, 2016 | 55.17 | 56.31 | 55.03 | 55.99 | 6,786,139 | +0.54(+0.97%) |
Mar 14, 2016 | 54.88 | 55.92 | 54.80 | 55.45 | 7,776,109 | +0.67(+1.21%) |
Mar 11, 2016 | 53.92 | 55.11 | 53.92 | 54.78 | 9,688,599 | +1.09(+2.04%) |
Mar 10, 2016 | 53.52 | 53.83 | 52.86 | 53.69 | 10,311,544 | +0.50(+0.94%) |
Mar 09, 2016 | 54.33 | 54.36 | 52.84 | 53.19 | 13,992,456 | -1.35(-2.47%) |
Mar 08, 2016 | 53.83 | 55.26 | 53.53 | 54.54 | 10,207,867 | +0.51(+0.95%) |
Mar 07, 2016 | 55.69 | 55.75 | 53.61 | 54.03 | 14,065,524 | -1.83(-3.28%) |
Mar 04, 2016 | 56.00 | 56.09 | 55.06 | 55.86 | 7,983,306 | -0.19(-0.34%) |
Mar 03, 2016 | 56.58 | 56.72 | 55.55 | 56.05 | 8,690,151 | -0.54(-0.95%) |
Mar 02, 2016 | 56.86 | 57.20 | 55.93 | 56.59 | 9,308,333 | -0.64(-1.11%) |
Mar 01, 2016 | 56.36 | 57.39 | 56.16 | 57.23 | 8,172,847 | +1.21(+2.16%) |
Feb 29, 2016 | 56.81 | 57.01 | 56.01 | 56.02 | 8,484,083 | -0.92(-1.61%) |
Feb 26, 2016 | 56.97 | 57.74 | 56.81 | 56.93 | 9,781,442 | +0.20(+0.35%) |
Feb 25, 2016 | 55.19 | 56.73 | 55.14 | 56.73 | 9,362,701 | +1.80(+3.28%) |
Feb 24, 2016 | 54.33 | 55.20 | 53.84 | 54.93 | 11,416,007 | +0.17(+0.32%) |
Feb 23, 2016 | 54.81 | 55.24 | 54.47 | 54.76 | 8,251,055 | +0.04(+0.07%) |
Feb 22, 2016 | 53.94 | 55.00 | 53.90 | 54.72 | 12,670,204 | +0.78(+1.45%) |
Feb 19, 2016 | 53.20 | 53.94 | 52.41 | 53.94 | 11,083,256 | +0.65(+1.21%) |
Feb 18, 2016 | 52.90 | 53.62 | 52.73 | 53.30 | 10,619,827 | +0.39(+0.74%) |
Feb 17, 2016 | 53.30 | 53.30 | 51.93 | 52.90 | 11,360,788 | +0.35(+0.66%) |
Feb 16, 2016 | 52.36 | 52.75 | 51.68 | 52.56 | 8,858,414 | +1.25(+2.43%) |
Feb 12, 2016 | 52.18 | 51.31 | 51.31 | 51.31 | 11,247,540 | +0.38(+0.75%) |
Feb 11, 2016 | 51.35 | 51.76 | 50.38 | 50.93 | 14,392,515 | -1.28(-2.46%) |
Feb 10, 2016 | 51.42 | 52.91 | 50.87 | 52.21 | 14,706,327 | +1.57(+3.11%) |
Feb 09, 2016 | 49.57 | 51.09 | 49.37 | 50.64 | 12,000,266 | +0.58(+1.16%) |
Feb 08, 2016 | 51.02 | 51.12 | 48.78 | 50.06 | 23,227,160 | -1.94(-3.73%) |
Feb 05, 2016 | 54.35 | 54.38 | 51.82 | 52.00 | 15,850,524 | -2.73(-4.99%) |
Feb 04, 2016 | 56.41 | 56.53 | 54.56 | 54.72 | 11,496,124 | -2.11(-3.71%) |
Feb 03, 2016 | 57.19 | 57.21 | 55.75 | 56.83 | 7,931,405 | -0.05(-0.10%) |
Feb 02, 2016 | 57.32 | 57.75 | 56.67 | 56.89 | 10,399,787 | -0.55(-0.97%) |
Feb 01, 2016 | 56.16 | 57.73 | 56.12 | 57.44 | 9,067,892 | +1.05(+1.85%) |
Jan 29, 2016 | 55.66 | 56.53 | 55.66 | 56.40 | 11,517,649 | +0.74(+1.32%) |
Jan 28, 2016 | 54.86 | 56.02 | 54.59 | 55.66 | 11,197,280 | +1.47(+2.72%) |
Jan 27, 2016 | 55.44 | 55.57 | 53.85 | 54.19 | 9,447,455 | -1.39(-2.50%) |
Jan 26, 2016 | 55.01 | 55.82 | 54.82 | 55.58 | 8,801,026 | +0.37(+0.68%) |
Jan 25, 2016 | 55.56 | 55.75 | 55.13 | 55.21 | 11,415,953 | -0.16(-0.30%) |
Jan 22, 2016 | 55.74 | 55.91 | 55.11 | 55.37 | 9,269,051 | +0.29(+0.53%) |
Jan 21, 2016 | 53.73 | 55.62 | 53.71 | 55.08 | 17,723,656 | +1.38(+2.57%) |
Jan 20, 2016 | 52.07 | 54.20 | 51.63 | 53.70 | 17,849,054 | +0.65(+1.23%) |
Jan 19, 2016 | 52.92 | 53.72 | 52.45 | 53.04 | 10,910,822 | +0.69(+1.32%) |
Jan 15, 2016 | 51.78 | 52.35 | 52.35 | 52.35 | 13,423,270 | -0.86(-1.62%) |
Jan 14, 2016 | 53.66 | 53.98 | 52.10 | 53.21 | 10,981,468 | -0.25(-0.46%) |
Jan 13, 2016 | 55.05 | 55.05 | 53.36 | 53.46 | 10,930,622 | -1.05(-1.94%) |
Jan 12, 2016 | 54.89 | 55.31 | 54.18 | 54.51 | 9,116,661 | +0.35(+0.65%) |
Jan 11, 2016 | 53.63 | 54.61 | 53.24 | 54.16 | 14,100,187 | +0.62(+1.16%) |
Jan 08, 2016 | 54.62 | 55.29 | 53.35 | 53.54 | 12,305,006 | -0.89(-1.64%) |
Jan 07, 2016 | 54.92 | 55.72 | 54.37 | 54.43 | 11,954,442 | -1.49(-2.67%) |
Jan 06, 2016 | 55.75 | 56.42 | 55.62 | 55.92 | 7,202,560 | -0.81(-1.43%) |
Jan 05, 2016 | 56.13 | 56.92 | 56.13 | 56.73 | 10,041,074 | +0.78(+1.40%) |
Jan 04, 2016 | 55.58 | 56.31 | 55.35 | 55.95 | 12,776,545 | -0.89(-1.57%) |
Dec 31, 2015 | 57.43 | 56.84 | 56.84 | 56.84 | 7,097,071 | -0.68(-1.19%) |
Dec 30, 2015 | 58.53 | 58.57 | 57.45 | 57.53 | 6,393,716 | -0.92(-1.57%) |
Dec 29, 2015 | 58.49 | 58.64 | 58.23 | 58.44 | 7,369,266 | +0.41(+0.71%) |
Dec 28, 2015 | 57.49 | 58.10 | 57.12 | 58.03 | 9,659,528 | +0.57(+1.00%) |
Dec 24, 2015 | 58.71 | 57.46 | 57.46 | 57.46 | 15,273,212 | -1.07(-1.83%) |
Dec 23, 2015 | 61.95 | 62.02 | 58.13 | 58.53 | 126,047,656 | -1.43(-2.38%) |
Dec 22, 2015 | 59.79 | 59.96 | 59.03 | 59.96 | 18,773,838 | +0.93(+1.58%) |
Dec 21, 2015 | 58.97 | 59.26 | 58.48 | 59.03 | 9,850,413 | +0.58(+1.00%) |
Dec 18, 2015 | 58.99 | 59.36 | 58.38 | 58.44 | 15,178,500 | -0.77(-1.31%) |
Dec 17, 2015 | 59.89 | 59.96 | 59.15 | 59.22 | 8,134,952 | -0.32(-0.54%) |
Dec 16, 2015 | 58.83 | 59.66 | 58.58 | 59.54 | 8,286,046 | +1.05(+1.80%) |
Dec 15, 2015 | 58.93 | 59.12 | 58.38 | 58.48 | 7,524,127 | +0.34(+0.59%) |
Dec 14, 2015 | 57.58 | 58.36 | 57.35 | 58.14 | 8,782,788 | +0.71(+1.24%) |
Dec 11, 2015 | 58.03 | 58.09 | 57.15 | 57.43 | 9,099,654 | -1.07(-1.83%) |
Dec 10, 2015 | 58.53 | 58.95 | 58.21 | 58.50 | 6,247,815 | -0.09(-0.16%) |
Dec 09, 2015 | 59.46 | 59.82 | 58.09 | 58.59 | 8,165,165 | -1.30(-2.17%) |
Dec 08, 2015 | 59.51 | 60.35 | 59.31 | 59.89 | 6,163,040 | +0.05(+0.08%) |
Dec 07, 2015 | 60.37 | 60.44 | 59.39 | 59.84 | 6,793,998 | -0.19(-0.31%) |
Dec 04, 2015 | 58.88 | 60.30 | 58.88 | 60.03 | 8,167,647 | +1.46(+2.49%) |
Dec 03, 2015 | 60.38 | 60.50 | 58.52 | 58.57 | 11,733,189 | -1.60(-2.66%) |
Dec 02, 2015 | 60.27 | 60.43 | 59.93 | 60.18 | 8,769,575 | -0.30(-0.50%) |
Dec 01, 2015 | 59.94 | 60.53 | 59.84 | 60.48 | 7,555,630 | +0.47(+0.78%) |
Nov 30, 2015 | 60.76 | 60.87 | 59.72 | 60.01 | 9,578,586 | -0.93(-1.53%) |
Nov 27, 2015 | 61.21 | 61.38 | 60.48 | 60.94 | 4,990,954 | +0.09(+0.15%) |
Nov 25, 2015 | 60.37 | 60.85 | 60.85 | 60.85 | 15,406,351 | +0.73(+1.22%) |
Nov 24, 2015 | 59.71 | 60.33 | 59.55 | 60.11 | 5,854,261 | +0.02(+0.04%) |
Nov 23, 2015 | 60.25 | 60.33 | 59.78 | 60.09 | 7,863,457 | -0.09(-0.14%) |
Nov 20, 2015 | 59.91 | 60.24 | 59.19 | 60.18 | 21,012,894 | +3.12(+5.46%) |
Nov 19, 2015 | 57.28 | 57.61 | 56.89 | 57.06 | 9,388,946 | +0.00(+0.00%) |
Nov 18, 2015 | 55.82 | 57.17 | 55.64 | 57.06 | 11,652,646 | +1.45(+2.61%) |
Nov 17, 2015 | 55.82 | 56.07 | 54.63 | 55.61 | 11,662,475 | -0.40(-0.71%) |
Nov 16, 2015 | 55.25 | 56.02 | 55.05 | 56.01 | 10,067,657 | +0.73(+1.31%) |
Nov 13, 2015 | 56.74 | 56.81 | 54.96 | 55.28 | 18,043,854 | -1.87(-3.27%) |
Nov 12, 2015 | 57.61 | 58.07 | 56.89 | 57.15 | 10,344,376 | -0.65(-1.13%) |
Nov 11, 2015 | 59.10 | 59.24 | 57.74 | 57.80 | 9,454,052 | -1.17(-1.98%) |
Nov 10, 2015 | 59.01 | 59.29 | 58.76 | 58.97 | 5,827,714 | -0.22(-0.37%) |
Nov 09, 2015 | 59.54 | 59.62 | 58.64 | 59.19 | 6,811,831 | -0.59(-0.99%) |
Nov 06, 2015 | 59.70 | 60.31 | 59.59 | 59.78 | 5,331,959 | -0.04(-0.06%) |
Nov 05, 2015 | 59.51 | 60.08 | 59.18 | 59.82 | 5,586,205 | +0.68(+1.15%) |
Nov 04, 2015 | 59.60 | 59.82 | 58.92 | 59.14 | 5,720,411 | -0.47(-0.79%) |
Nov 03, 2015 | 59.54 | 59.74 | 59.28 | 59.61 | 6,052,811 | +0.10(+0.16%) |
Nov 02, 2015 | 59.76 | 59.88 | 58.73 | 59.51 | 6,743,795 | +0.07(+0.12%) |
Oct 30, 2015 | 59.68 | 59.71 | 59.01 | 59.44 | 7,969,714 | -0.04(-0.07%) |
Oct 29, 2015 | 59.28 | 59.64 | 58.96 | 59.48 | 5,465,712 | -0.08(-0.13%) |
Oct 28, 2015 | 59.75 | 59.90 | 58.94 | 59.56 | 7,815,715 | +0.21(+0.36%) |
Oct 27, 2015 | 59.43 | 59.54 | 58.82 | 59.35 | 6,778,045 | -0.25(-0.43%) |
Oct 26, 2015 | 59.10 | 59.98 | 59.10 | 59.60 | 7,585,790 | +0.39(+0.65%) |
Oct 23, 2015 | 60.37 | 60.43 | 58.48 | 59.21 | 11,592,497 | -0.85(-1.42%) |
Oct 22, 2015 | 60.28 | 60.54 | 59.24 | 60.07 | 10,244,542 | -0.03(-0.05%) |
Oct 21, 2015 | 60.18 | 60.43 | 59.80 | 60.09 | 6,068,327 | +0.05(+0.08%) |
Oct 20, 2015 | 60.36 | 60.50 | 59.87 | 60.05 | 10,034,514 | -0.38(-0.63%) |
Oct 19, 2015 | 59.75 | 60.57 | 59.48 | 60.43 | 13,873,459 | +1.24(+2.10%) |
Oct 16, 2015 | 58.75 | 59.24 | 58.46 | 59.19 | 10,274,151 | +0.76(+1.30%) |
Oct 15, 2015 | 57.71 | 58.60 | 57.59 | 58.42 | 11,864,579 | +1.34(+2.34%) |
Oct 14, 2015 | 57.15 | 57.44 | 56.88 | 57.09 | 7,174,080 | +0.01(+0.02%) |
Oct 13, 2015 | 57.16 | 57.40 | 56.97 | 57.07 | 7,004,394 | -0.28(-0.49%) |
Oct 12, 2015 | 56.80 | 57.66 | 56.71 | 57.35 | 6,005,710 | +0.68(+1.19%) |
Oct 09, 2015 | 56.51 | 56.86 | 56.29 | 56.68 | 7,649,743 | +0.01(+0.02%) |
Oct 08, 2015 | 55.76 | 56.81 | 55.65 | 56.66 | 8,401,569 | +1.27(+2.30%) |
Oct 07, 2015 | 56.07 | 56.46 | 54.89 | 55.39 | 11,267,710 | -0.49(-0.88%) |
Oct 06, 2015 | 56.37 | 56.61 | 55.61 | 55.88 | 8,448,652 | -0.49(-0.87%) |
Oct 05, 2015 | 57.09 | 57.38 | 56.29 | 56.37 | 10,632,831 | -0.43(-0.75%) |
Oct 02, 2015 | 55.39 | 56.80 | 55.15 | 56.80 | 10,045,769 | +0.63(+1.11%) |