Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 46.84 | 47.09 | 46.03 | 46.20 | 19,476,904 | -1.69(-3.54%) |
Oct 28, 2016 | 47.98 | 48.33 | 47.68 | 47.89 | 9,881,022 | +0.12(+0.25%) |
Oct 27, 2016 | 48.19 | 48.19 | 47.59 | 47.77 | 8,623,636 | -0.07(-0.15%) |
Oct 26, 2016 | 46.91 | 48.12 | 46.86 | 47.84 | 13,470,308 | +0.85(+1.80%) |
Oct 25, 2016 | 46.92 | 47.36 | 46.68 | 47.00 | 16,265,929 | -0.75(-1.58%) |
Oct 24, 2016 | 48.02 | 48.14 | 47.72 | 47.75 | 8,229,389 | +0.09(+0.19%) |
Oct 21, 2016 | 47.63 | 47.75 | 47.18 | 47.66 | 9,950,848 | -0.11(-0.23%) |
Oct 20, 2016 | 47.66 | 48.20 | 47.59 | 47.77 | 7,156,661 | +0.08(+0.17%) |
Oct 19, 2016 | 47.26 | 47.73 | 47.08 | 47.69 | 7,586,268 | +0.53(+1.13%) |
Oct 18, 2016 | 47.23 | 47.56 | 47.13 | 47.15 | 7,391,895 | +0.17(+0.37%) |
Oct 17, 2016 | 47.55 | 47.64 | 46.92 | 46.98 | 8,582,701 | -0.54(-1.14%) |
Oct 14, 2016 | 48.22 | 48.33 | 47.52 | 47.52 | 7,748,846 | -0.38(-0.79%) |
Oct 13, 2016 | 47.98 | 48.17 | 47.41 | 47.90 | 9,152,209 | -0.38(-0.78%) |
Oct 12, 2016 | 47.88 | 48.53 | 47.69 | 48.28 | 10,102,768 | +0.57(+1.20%) |
Oct 11, 2016 | 47.83 | 48.10 | 47.43 | 47.71 | 9,997,034 | +0.03(+0.06%) |
Oct 10, 2016 | 47.99 | 48.10 | 47.66 | 47.68 | 5,940,878 | +0.00(+0.00%) |
Oct 07, 2016 | 48.26 | 48.30 | 47.58 | 47.68 | 9,131,928 | -0.22(-0.46%) |
Oct 06, 2016 | 48.06 | 48.18 | 47.87 | 47.90 | 10,201,461 | -0.08(-0.17%) |
Oct 05, 2016 | 48.01 | 48.46 | 47.96 | 47.98 | 7,868,524 | -0.02(-0.04%) |
Oct 04, 2016 | 48.70 | 48.85 | 47.95 | 48.00 | 11,660,413 | -0.49(-1.01%) |
Oct 03, 2016 | 48.37 | 48.79 | 48.26 | 48.49 | 8,240,691 | +0.02(+0.04%) |
Sep 30, 2016 | 48.40 | 48.85 | 48.13 | 48.47 | 13,933,916 | +0.45(+0.94%) |
Sep 29, 2016 | 48.72 | 49.33 | 47.98 | 48.02 | 18,050,954 | -1.00(-2.05%) |
Sep 28, 2016 | 50.27 | 50.63 | 48.61 | 49.02 | 35,469,704 | -1.92(-3.78%) |
Sep 27, 2016 | 49.94 | 51.13 | 49.62 | 50.95 | 17,184,986 | +0.87(+1.73%) |
Sep 26, 2016 | 50.45 | 50.63 | 49.78 | 50.08 | 12,630,488 | -0.69(-1.36%) |
Sep 23, 2016 | 50.65 | 51.29 | 50.55 | 50.77 | 9,690,948 | -0.24(-0.47%) |
Sep 22, 2016 | 51.07 | 51.54 | 50.86 | 51.01 | 8,746,113 | +0.06(+0.13%) |
Sep 21, 2016 | 50.65 | 50.98 | 50.28 | 50.95 | 8,734,437 | +0.43(+0.86%) |
Sep 20, 2016 | 50.87 | 51.04 | 50.41 | 50.51 | 9,301,285 | -0.07(-0.15%) |
Sep 19, 2016 | 50.98 | 51.05 | 50.57 | 50.59 | 8,332,736 | -0.21(-0.42%) |
Sep 16, 2016 | 50.86 | 50.97 | 50.68 | 50.80 | 12,725,523 | -0.27(-0.52%) |
Sep 15, 2016 | 50.63 | 51.13 | 50.46 | 51.07 | 6,860,718 | +0.31(+0.62%) |
Sep 14, 2016 | 50.78 | 51.15 | 50.58 | 50.75 | 8,278,283 | -0.22(-0.43%) |
Sep 13, 2016 | 51.43 | 51.50 | 50.74 | 50.98 | 7,993,395 | -0.59(-1.14%) |
Sep 12, 2016 | 50.63 | 51.66 | 50.59 | 51.56 | 8,115,072 | +0.63(+1.23%) |
Sep 09, 2016 | 51.44 | 51.55 | 50.88 | 50.94 | 12,285,566 | -0.77(-1.50%) |
Sep 08, 2016 | 52.37 | 52.72 | 51.66 | 51.71 | 13,840,510 | -1.43(-2.69%) |
Sep 07, 2016 | 52.92 | 53.19 | 52.48 | 53.14 | 8,185,897 | +0.29(+0.54%) |
Sep 06, 2016 | 53.63 | 53.75 | 52.67 | 52.85 | 10,614,037 | -0.56(-1.05%) |
Sep 02, 2016 | 53.98 | 53.41 | 53.41 | 53.41 | 7,530,859 | -0.48(-0.89%) |
Sep 01, 2016 | 53.09 | 53.90 | 52.96 | 53.89 | 8,933,984 | +0.98(+1.84%) |
Aug 31, 2016 | 53.12 | 53.51 | 52.50 | 52.92 | 8,412,800 | -0.33(-0.62%) |
Aug 30, 2016 | 53.67 | 53.95 | 53.11 | 53.25 | 6,910,764 | -0.58(-1.07%) |
Aug 29, 2016 | 54.35 | 54.40 | 53.73 | 53.83 | 6,351,397 | -0.34(-0.63%) |
Aug 26, 2016 | 53.77 | 54.35 | 53.52 | 54.17 | 10,886,208 | -0.22(-0.41%) |
Aug 25, 2016 | 55.09 | 55.22 | 54.19 | 54.39 | 9,491,541 | -0.90(-1.63%) |
Aug 24, 2016 | 54.98 | 55.39 | 54.83 | 55.29 | 12,394,414 | +0.55(+1.01%) |
Aug 23, 2016 | 53.98 | 54.90 | 53.98 | 54.74 | 8,954,909 | +0.88(+1.64%) |
Aug 22, 2016 | 54.03 | 54.58 | 53.84 | 53.85 | 9,003,630 | -0.22(-0.41%) |
Aug 19, 2016 | 52.70 | 54.29 | 52.56 | 54.07 | 17,413,812 | +1.55(+2.95%) |
Aug 18, 2016 | 52.32 | 52.75 | 52.27 | 52.52 | 6,582,957 | +0.32(+0.62%) |
Aug 17, 2016 | 52.21 | 52.30 | 51.91 | 52.20 | 7,995,623 | -0.02(-0.04%) |
Aug 16, 2016 | 52.15 | 52.36 | 51.80 | 52.22 | 5,339,238 | +0.10(+0.19%) |
Aug 15, 2016 | 52.01 | 52.39 | 51.98 | 52.12 | 5,267,937 | +0.29(+0.57%) |
Aug 12, 2016 | 52.05 | 52.11 | 51.53 | 51.83 | 5,874,666 | -0.26(-0.49%) |
Aug 11, 2016 | 51.07 | 52.23 | 50.93 | 52.08 | 10,390,783 | +1.47(+2.90%) |
Aug 10, 2016 | 51.37 | 51.58 | 50.56 | 50.61 | 7,495,561 | -0.59(-1.15%) |
Aug 09, 2016 | 51.49 | 51.63 | 51.13 | 51.20 | 8,762,249 | -0.19(-0.38%) |
Aug 08, 2016 | 51.53 | 51.77 | 51.12 | 51.39 | 6,869,822 | +0.12(+0.23%) |
Aug 05, 2016 | 50.79 | 51.47 | 50.65 | 51.27 | 8,182,930 | +0.97(+1.93%) |
Aug 04, 2016 | 50.46 | 51.02 | 50.17 | 50.30 | 9,452,443 | +0.04(+0.07%) |
Aug 03, 2016 | 50.08 | 50.66 | 49.83 | 50.26 | 10,550,724 | -0.16(-0.31%) |
Aug 02, 2016 | 50.70 | 50.75 | 50.29 | 50.42 | 7,783,285 | -0.45(-0.88%) |
Aug 01, 2016 | 51.16 | 51.29 | 50.77 | 50.87 | 6,827,739 | -0.08(-0.16%) |
Jul 29, 2016 | 50.74 | 51.10 | 50.68 | 50.95 | 6,920,436 | +0.05(+0.09%) |
Jul 28, 2016 | 51.04 | 51.24 | 50.48 | 50.91 | 10,428,470 | -0.31(-0.61%) |
Jul 27, 2016 | 51.87 | 52.33 | 50.93 | 51.22 | 11,213,805 | -0.53(-1.03%) |
Jul 26, 2016 | 52.51 | 53.13 | 51.64 | 51.75 | 9,309,303 | -0.71(-1.35%) |
Jul 25, 2016 | 52.21 | 52.47 | 51.83 | 52.46 | 7,903,637 | +0.38(+0.72%) |
Jul 22, 2016 | 52.16 | 52.29 | 51.80 | 52.08 | 9,383,540 | -0.24(-0.46%) |
Jul 21, 2016 | 53.24 | 53.28 | 51.94 | 52.32 | 9,059,389 | -0.71(-1.33%) |
Jul 20, 2016 | 53.24 | 53.34 | 53.01 | 53.03 | 6,396,482 | +0.00(+0.00%) |
Jul 19, 2016 | 52.75 | 53.04 | 52.47 | 53.03 | 8,106,894 | +0.02(+0.03%) |
Jul 18, 2016 | 53.25 | 53.39 | 53.01 | 53.01 | 7,056,136 | -0.12(-0.22%) |
Jul 15, 2016 | 53.79 | 54.04 | 53.13 | 53.13 | 10,048,479 | -0.57(-1.06%) |
Jul 14, 2016 | 53.52 | 53.80 | 53.39 | 53.70 | 8,156,560 | +0.46(+0.86%) |
Jul 13, 2016 | 53.41 | 53.65 | 53.00 | 53.24 | 9,940,636 | -0.06(-0.12%) |
Jul 12, 2016 | 52.41 | 53.43 | 52.39 | 53.30 | 12,160,532 | +1.13(+2.16%) |
Jul 11, 2016 | 52.17 | 52.54 | 52.06 | 52.17 | 8,846,844 | +0.10(+0.19%) |
Jul 08, 2016 | 51.50 | 52.16 | 51.34 | 52.07 | 9,417,520 | +0.73(+1.43%) |
Jul 07, 2016 | 51.23 | 51.39 | 51.01 | 51.34 | 7,567,788 | +0.11(+0.22%) |
Jul 06, 2016 | 50.38 | 51.24 | 50.33 | 51.23 | 8,565,003 | +0.55(+1.09%) |
Jul 05, 2016 | 50.81 | 51.32 | 50.50 | 50.68 | 11,170,309 | -0.38(-0.74%) |
Jul 01, 2016 | 50.56 | 51.05 | 51.05 | 51.05 | 10,113,718 | +0.38(+0.74%) |
Jun 30, 2016 | 50.76 | 50.89 | 50.13 | 50.68 | 18,898,910 | +0.06(+0.13%) |
Jun 29, 2016 | 50.03 | 50.62 | 48.56 | 50.61 | 39,302,864 | +1.87(+3.84%) |
Jun 28, 2016 | 47.78 | 48.84 | 47.34 | 48.74 | 22,641,304 | +1.10(+2.31%) |
Jun 27, 2016 | 47.74 | 48.22 | 47.26 | 47.64 | 16,745,901 | -0.64(-1.33%) |
Jun 24, 2016 | 48.07 | 48.99 | 47.90 | 48.28 | 20,130,480 | -1.40(-2.83%) |
Jun 23, 2016 | 50.59 | 50.66 | 49.53 | 49.69 | 12,216,573 | -0.41(-0.82%) |
Jun 22, 2016 | 50.49 | 50.62 | 50.06 | 50.10 | 7,645,002 | -0.18(-0.37%) |
Jun 21, 2016 | 50.00 | 50.58 | 49.98 | 50.28 | 9,016,976 | +0.38(+0.75%) |
Jun 20, 2016 | 49.79 | 50.63 | 49.79 | 49.91 | 9,181,622 | +0.60(+1.21%) |
Jun 17, 2016 | 49.07 | 49.46 | 48.80 | 49.31 | 11,989,398 | +0.22(+0.45%) |
Jun 16, 2016 | 49.15 | 49.24 | 48.60 | 49.09 | 15,743,317 | -0.77(-1.55%) |
Jun 15, 2016 | 49.80 | 50.55 | 49.80 | 49.86 | 8,167,511 | +0.17(+0.35%) |
Jun 14, 2016 | 50.11 | 50.44 | 49.65 | 49.69 | 10,440,924 | -0.73(-1.44%) |
Jun 13, 2016 | 50.49 | 51.08 | 50.38 | 50.41 | 9,347,960 | -0.18(-0.36%) |
Jun 10, 2016 | 50.16 | 50.82 | 50.08 | 50.59 | 13,270,883 | +0.16(+0.31%) |
Jun 09, 2016 | 49.68 | 50.53 | 49.47 | 50.44 | 12,645,872 | +0.75(+1.52%) |
Jun 08, 2016 | 49.42 | 49.89 | 49.26 | 49.69 | 13,145,018 | +0.52(+1.06%) |
Jun 07, 2016 | 49.72 | 49.90 | 49.16 | 49.16 | 14,523,595 | -0.69(-1.38%) |
Jun 06, 2016 | 49.36 | 50.07 | 49.29 | 49.85 | 15,040,284 | +0.78(+1.59%) |
Jun 03, 2016 | 49.84 | 50.10 | 49.02 | 49.07 | 18,806,646 | -0.99(-1.98%) |
Jun 02, 2016 | 49.78 | 50.19 | 49.78 | 50.06 | 15,140,879 | -0.22(-0.44%) |
Jun 01, 2016 | 48.82 | 50.38 | 48.44 | 50.28 | 31,033,808 | -0.27(-0.53%) |
May 31, 2016 | 51.64 | 51.69 | 50.51 | 50.55 | 15,548,588 | -0.89(-1.73%) |
May 27, 2016 | 51.42 | 51.44 | 51.44 | 51.44 | 9,313,894 | +0.32(+0.63%) |
May 26, 2016 | 51.31 | 51.59 | 50.90 | 51.12 | 9,899,529 | -0.14(-0.27%) |
May 25, 2016 | 51.69 | 51.89 | 51.05 | 51.25 | 10,838,706 | -0.55(-1.06%) |
May 24, 2016 | 51.31 | 51.97 | 51.13 | 51.80 | 12,124,281 | +0.55(+1.07%) |
May 23, 2016 | 51.81 | 52.15 | 51.22 | 51.25 | 8,499,633 | -0.45(-0.87%) |
May 20, 2016 | 51.15 | 52.23 | 50.72 | 51.70 | 15,015,687 | -0.51(-0.98%) |
May 19, 2016 | 51.18 | 52.45 | 50.96 | 52.21 | 10,243,075 | +0.84(+1.64%) |
May 18, 2016 | 51.96 | 52.06 | 50.96 | 51.37 | 12,598,650 | -0.90(-1.72%) |
May 17, 2016 | 52.31 | 52.52 | 51.86 | 52.27 | 8,325,016 | -0.04(-0.07%) |
May 16, 2016 | 52.42 | 52.66 | 51.84 | 52.31 | 8,789,408 | -0.16(-0.30%) |
May 13, 2016 | 52.85 | 53.20 | 52.43 | 52.46 | 8,075,872 | -0.62(-1.17%) |
May 12, 2016 | 52.65 | 53.40 | 52.46 | 53.08 | 8,830,326 | +0.90(+1.72%) |
May 11, 2016 | 53.55 | 53.72 | 52.04 | 52.19 | 14,008,134 | -2.00(-3.70%) |
May 10, 2016 | 53.65 | 54.91 | 53.65 | 54.19 | 8,300,401 | +0.44(+0.82%) |
May 09, 2016 | 53.63 | 54.18 | 53.50 | 53.75 | 6,122,950 | +0.27(+0.50%) |
May 06, 2016 | 53.24 | 53.50 | 52.53 | 53.49 | 7,983,391 | +0.22(+0.41%) |
May 05, 2016 | 53.95 | 53.99 | 53.09 | 53.27 | 8,570,826 | -0.84(-1.56%) |
May 04, 2016 | 54.22 | 54.89 | 53.84 | 54.11 | 8,807,968 | -0.38(-0.69%) |
May 03, 2016 | 54.23 | 54.78 | 54.04 | 54.48 | 8,806,303 | -0.06(-0.12%) |
May 02, 2016 | 54.09 | 54.69 | 54.00 | 54.55 | 9,446,939 | +0.59(+1.10%) |
Apr 29, 2016 | 53.47 | 54.09 | 53.18 | 53.95 | 8,934,559 | +0.37(+0.68%) |
Apr 28, 2016 | 53.96 | 54.82 | 53.48 | 53.59 | 6,584,566 | -0.67(-1.23%) |
Apr 27, 2016 | 54.59 | 54.68 | 53.67 | 54.26 | 8,842,708 | -0.25(-0.45%) |
Apr 26, 2016 | 54.29 | 54.90 | 54.26 | 54.50 | 6,097,722 | +0.30(+0.56%) |
Apr 25, 2016 | 54.32 | 54.39 | 53.79 | 54.20 | 6,683,051 | -0.20(-0.37%) |
Apr 22, 2016 | 55.09 | 55.13 | 53.98 | 54.40 | 9,060,917 | -0.59(-1.08%) |
Apr 21, 2016 | 55.41 | 55.41 | 54.66 | 55.00 | 7,817,271 | +0.42(+0.77%) |
Apr 20, 2016 | 54.40 | 55.14 | 54.40 | 54.58 | 7,840,879 | +0.05(+0.10%) |
Apr 19, 2016 | 54.89 | 54.91 | 54.31 | 54.52 | 7,202,836 | -0.01(-0.02%) |
Apr 18, 2016 | 54.36 | 54.92 | 54.36 | 54.53 | 6,637,457 | +0.06(+0.12%) |
Apr 15, 2016 | 54.03 | 54.55 | 53.45 | 54.47 | 8,360,934 | +0.01(+0.02%) |
Apr 14, 2016 | 54.66 | 55.23 | 54.41 | 54.46 | 8,504,657 | -0.08(-0.15%) |
Apr 13, 2016 | 54.03 | 54.88 | 53.85 | 54.54 | 11,611,438 | +0.94(+1.76%) |
Apr 12, 2016 | 53.09 | 53.66 | 52.08 | 53.60 | 13,623,729 | +0.58(+1.09%) |
Apr 11, 2016 | 54.68 | 54.72 | 52.93 | 53.02 | 13,757,049 | -1.37(-2.52%) |
Apr 08, 2016 | 55.37 | 55.44 | 54.30 | 54.39 | 9,571,436 | -0.81(-1.46%) |
Apr 07, 2016 | 54.73 | 55.45 | 54.66 | 55.20 | 7,747,956 | -0.01(-0.02%) |
Apr 06, 2016 | 54.56 | 55.55 | 54.18 | 55.21 | 11,144,019 | +0.59(+1.07%) |
Apr 05, 2016 | 54.58 | 55.08 | 54.41 | 54.62 | 8,252,117 | -0.27(-0.50%) |
Apr 04, 2016 | 56.51 | 56.62 | 54.39 | 54.90 | 18,049,564 | -1.48(-2.63%) |
Apr 01, 2016 | 56.04 | 56.59 | 55.98 | 56.38 | 8,253,557 | +0.11(+0.20%) |
Mar 31, 2016 | 56.75 | 57.34 | 56.12 | 56.27 | 9,020,925 | -0.52(-0.92%) |
Mar 30, 2016 | 56.54 | 57.13 | 56.54 | 56.79 | 8,585,414 | +0.50(+0.89%) |
Mar 29, 2016 | 56.08 | 56.66 | 56.07 | 56.29 | 8,562,159 | +0.14(+0.24%) |
Mar 28, 2016 | 56.37 | 56.74 | 56.07 | 56.15 | 8,628,884 | -0.28(-0.50%) |
Mar 24, 2016 | 56.81 | 56.43 | 56.43 | 56.43 | 13,361,760 | -0.72(-1.27%) |
Mar 23, 2016 | 56.14 | 58.08 | 55.98 | 57.16 | 29,476,158 | -2.25(-3.79%) |
Mar 22, 2016 | 59.35 | 59.90 | 58.74 | 59.41 | 19,783,958 | +0.16(+0.28%) |
Mar 21, 2016 | 58.17 | 59.77 | 58.04 | 59.24 | 14,884,512 | +1.58(+2.75%) |
Mar 18, 2016 | 58.17 | 58.56 | 57.53 | 57.66 | 14,412,216 | -0.17(-0.30%) |
Mar 17, 2016 | 56.53 | 58.02 | 56.52 | 57.83 | 10,842,795 | +1.21(+2.13%) |
Mar 16, 2016 | 56.27 | 56.97 | 56.10 | 56.63 | 7,664,694 | +0.42(+0.75%) |
Mar 15, 2016 | 55.38 | 56.53 | 55.25 | 56.21 | 6,759,722 | +0.54(+0.97%) |
Mar 14, 2016 | 55.10 | 56.14 | 55.02 | 55.67 | 7,745,839 | +0.67(+1.21%) |
Mar 11, 2016 | 54.13 | 55.33 | 54.13 | 55.00 | 9,650,885 | +1.10(+2.04%) |
Mar 10, 2016 | 53.73 | 54.05 | 53.07 | 53.90 | 10,271,404 | +0.50(+0.94%) |
Mar 09, 2016 | 54.54 | 54.58 | 53.05 | 53.40 | 13,937,988 | -1.35(-2.47%) |
Mar 08, 2016 | 54.04 | 55.47 | 53.74 | 54.75 | 10,168,131 | +0.51(+0.95%) |
Mar 07, 2016 | 55.90 | 55.97 | 53.82 | 54.24 | 14,010,771 | -1.84(-3.28%) |
Mar 04, 2016 | 56.22 | 56.31 | 55.27 | 56.08 | 7,952,229 | -0.19(-0.34%) |
Mar 03, 2016 | 56.80 | 56.94 | 55.77 | 56.27 | 8,656,323 | -0.54(-0.95%) |
Mar 02, 2016 | 57.08 | 57.42 | 56.15 | 56.81 | 9,272,099 | -0.64(-1.11%) |
Mar 01, 2016 | 56.58 | 57.61 | 56.38 | 57.45 | 8,141,033 | +1.21(+2.16%) |
Feb 29, 2016 | 57.03 | 57.23 | 56.23 | 56.23 | 8,451,057 | -0.92(-1.61%) |
Feb 26, 2016 | 57.19 | 57.97 | 57.03 | 57.16 | 9,743,366 | +0.20(+0.35%) |
Feb 25, 2016 | 55.40 | 56.96 | 55.36 | 56.96 | 9,326,255 | +1.81(+3.28%) |
Feb 24, 2016 | 54.55 | 55.42 | 54.05 | 55.15 | 11,371,568 | +0.17(+0.32%) |
Feb 23, 2016 | 55.02 | 55.46 | 54.68 | 54.97 | 8,218,936 | +0.04(+0.07%) |
Feb 22, 2016 | 54.15 | 55.22 | 54.11 | 54.94 | 12,620,883 | +0.79(+1.45%) |
Feb 19, 2016 | 53.41 | 54.15 | 52.62 | 54.15 | 11,040,113 | +0.65(+1.21%) |
Feb 18, 2016 | 53.11 | 53.83 | 52.94 | 53.50 | 10,578,488 | +0.39(+0.74%) |
Feb 17, 2016 | 53.50 | 53.50 | 52.13 | 53.11 | 11,316,564 | +0.35(+0.66%) |
Feb 16, 2016 | 52.56 | 52.96 | 51.88 | 52.76 | 8,823,931 | +1.25(+2.43%) |
Feb 12, 2016 | 52.38 | 51.51 | 51.51 | 51.51 | 11,203,757 | +0.38(+0.75%) |
Feb 11, 2016 | 51.55 | 51.96 | 50.57 | 51.13 | 14,336,490 | -1.29(-2.46%) |
Feb 10, 2016 | 51.62 | 53.12 | 51.07 | 52.42 | 14,649,080 | +1.58(+3.11%) |
Feb 09, 2016 | 49.76 | 51.29 | 49.56 | 50.84 | 11,953,553 | +0.58(+1.16%) |
Feb 08, 2016 | 51.22 | 51.32 | 48.98 | 50.25 | 23,136,744 | -1.94(-3.73%) |
Feb 05, 2016 | 54.56 | 54.59 | 52.02 | 52.20 | 15,788,823 | -2.74(-4.99%) |
Feb 04, 2016 | 56.63 | 56.75 | 54.77 | 54.94 | 11,451,373 | -2.12(-3.71%) |
Feb 03, 2016 | 57.41 | 57.43 | 55.97 | 57.06 | 7,900,531 | -0.05(-0.10%) |
Feb 02, 2016 | 57.54 | 57.98 | 56.89 | 57.11 | 10,359,304 | -0.56(-0.97%) |
Feb 01, 2016 | 56.38 | 57.95 | 56.33 | 57.67 | 9,032,594 | +1.05(+1.85%) |
Jan 29, 2016 | 55.88 | 56.75 | 55.88 | 56.62 | 11,472,815 | +0.74(+1.32%) |
Jan 28, 2016 | 55.07 | 56.24 | 54.80 | 55.88 | 11,153,692 | +1.48(+2.72%) |
Jan 27, 2016 | 55.66 | 55.79 | 54.06 | 54.40 | 9,410,679 | -1.40(-2.50%) |
Jan 26, 2016 | 55.23 | 56.03 | 55.03 | 55.80 | 8,766,767 | +0.37(+0.68%) |
Jan 25, 2016 | 55.78 | 55.97 | 55.35 | 55.42 | 11,371,515 | -0.16(-0.30%) |
Jan 22, 2016 | 55.96 | 56.12 | 55.32 | 55.59 | 9,232,970 | +0.29(+0.53%) |
Jan 21, 2016 | 53.94 | 55.84 | 53.92 | 55.29 | 17,654,664 | +1.39(+2.57%) |
Jan 20, 2016 | 52.27 | 54.41 | 51.83 | 53.91 | 17,779,574 | +0.66(+1.23%) |
Jan 19, 2016 | 53.13 | 53.93 | 52.66 | 53.25 | 10,868,349 | +0.69(+1.32%) |
Jan 15, 2016 | 51.98 | 52.55 | 52.55 | 52.55 | 13,371,018 | -0.87(-1.62%) |
Jan 14, 2016 | 53.87 | 54.19 | 52.30 | 53.42 | 10,938,721 | -0.25(-0.46%) |
Jan 13, 2016 | 55.27 | 55.27 | 53.57 | 53.67 | 10,888,073 | -1.06(-1.94%) |
Jan 12, 2016 | 55.10 | 55.53 | 54.39 | 54.73 | 9,081,173 | +0.36(+0.65%) |
Jan 11, 2016 | 53.84 | 54.82 | 53.44 | 54.37 | 14,045,300 | +0.62(+1.15%) |
Jan 08, 2016 | 54.84 | 55.50 | 53.56 | 53.75 | 12,257,107 | -0.89(-1.64%) |
Jan 07, 2016 | 55.14 | 55.93 | 54.58 | 54.65 | 11,907,907 | -1.50(-2.67%) |
Jan 06, 2016 | 55.97 | 56.65 | 55.83 | 56.14 | 7,174,523 | -0.81(-1.43%) |
Jan 05, 2016 | 56.35 | 57.15 | 56.35 | 56.96 | 10,001,987 | +0.79(+1.40%) |
Jan 04, 2016 | 55.80 | 56.53 | 55.57 | 56.17 | 12,726,811 | -0.89(-1.57%) |
Dec 31, 2015 | 57.66 | 57.07 | 57.07 | 57.07 | 7,069,445 | -0.68(-1.19%) |
Dec 30, 2015 | 58.76 | 58.80 | 57.68 | 57.75 | 6,368,828 | -0.92(-1.57%) |
Dec 29, 2015 | 58.72 | 58.87 | 58.45 | 58.67 | 7,340,580 | +0.41(+0.71%) |
Dec 28, 2015 | 57.71 | 58.33 | 57.34 | 58.26 | 9,621,927 | +0.58(+1.00%) |
Dec 24, 2015 | 58.94 | 57.69 | 57.69 | 57.69 | 15,213,759 | -1.07(-1.83%) |
Dec 23, 2015 | 62.20 | 62.26 | 58.35 | 58.76 | 125,556,992 | -1.43(-2.38%) |
Dec 22, 2015 | 60.02 | 60.19 | 59.27 | 60.19 | 18,700,758 | +0.94(+1.58%) |
Dec 21, 2015 | 59.20 | 59.49 | 58.71 | 59.26 | 9,812,068 | +0.58(+1.00%) |
Dec 18, 2015 | 59.22 | 59.59 | 58.60 | 58.67 | 15,119,415 | -0.78(-1.31%) |
Dec 17, 2015 | 60.12 | 60.19 | 59.38 | 59.45 | 8,103,286 | -0.32(-0.54%) |
Dec 16, 2015 | 59.06 | 59.90 | 58.81 | 59.77 | 8,253,791 | +1.06(+1.80%) |
Dec 15, 2015 | 59.17 | 59.35 | 58.61 | 58.71 | 7,494,838 | +0.34(+0.59%) |
Dec 14, 2015 | 57.81 | 58.59 | 57.58 | 58.37 | 8,748,599 | +0.72(+1.24%) |
Dec 11, 2015 | 58.26 | 58.32 | 57.37 | 57.65 | 9,064,232 | -1.07(-1.83%) |
Dec 10, 2015 | 58.76 | 59.18 | 58.44 | 58.73 | 6,223,495 | -0.09(-0.16%) |
Dec 09, 2015 | 59.69 | 60.05 | 58.32 | 58.82 | 8,133,381 | -1.31(-2.17%) |
Dec 08, 2015 | 59.74 | 60.58 | 59.54 | 60.12 | 6,139,050 | +0.05(+0.08%) |
Dec 07, 2015 | 60.60 | 60.67 | 59.63 | 60.08 | 6,767,551 | -0.19(-0.31%) |
Dec 04, 2015 | 59.11 | 60.53 | 59.11 | 60.27 | 8,135,853 | +1.46(+2.49%) |
Dec 03, 2015 | 60.62 | 60.73 | 58.75 | 58.80 | 11,687,516 | -1.61(-2.66%) |
Dec 02, 2015 | 60.50 | 60.67 | 60.16 | 60.41 | 8,735,438 | -0.30(-0.50%) |
Dec 01, 2015 | 60.17 | 60.76 | 60.08 | 60.71 | 7,526,218 | +0.47(+0.78%) |
Nov 30, 2015 | 60.99 | 61.10 | 59.95 | 60.24 | 9,541,300 | -0.93(-1.53%) |
Nov 27, 2015 | 61.44 | 61.62 | 60.72 | 61.18 | 4,971,526 | +0.09(+0.15%) |
Nov 25, 2015 | 60.61 | 61.09 | 61.09 | 61.09 | 15,346,379 | +0.74(+1.22%) |
Nov 24, 2015 | 59.95 | 60.56 | 59.78 | 60.35 | 5,831,472 | +0.02(+0.04%) |
Nov 23, 2015 | 60.49 | 60.57 | 60.01 | 60.32 | 7,832,847 | -0.09(-0.14%) |
Nov 20, 2015 | 60.15 | 60.48 | 59.42 | 60.41 | 20,931,096 | +3.13(+5.46%) |
Nov 19, 2015 | 57.50 | 57.83 | 57.11 | 57.28 | 9,352,398 | +0.00(+0.00%) |
Nov 18, 2015 | 56.03 | 57.40 | 55.86 | 57.28 | 11,607,286 | +1.46(+2.61%) |
Nov 17, 2015 | 56.04 | 56.29 | 54.84 | 55.83 | 11,617,077 | -0.40(-0.71%) |
Nov 16, 2015 | 55.47 | 56.23 | 55.26 | 56.23 | 10,028,466 | +0.73(+1.31%) |
Nov 13, 2015 | 56.96 | 57.03 | 55.18 | 55.50 | 17,973,616 | -1.88(-3.27%) |
Nov 12, 2015 | 57.84 | 58.29 | 57.11 | 57.37 | 10,304,108 | -0.66(-1.13%) |
Nov 11, 2015 | 59.33 | 59.47 | 57.97 | 58.03 | 9,417,251 | -1.17(-1.98%) |
Nov 10, 2015 | 59.25 | 59.52 | 58.99 | 59.20 | 5,805,028 | -0.22(-0.37%) |
Nov 09, 2015 | 59.77 | 59.85 | 58.87 | 59.42 | 6,785,315 | -0.59(-0.99%) |
Nov 06, 2015 | 59.93 | 60.54 | 59.82 | 60.01 | 5,311,204 | -0.04(-0.06%) |
Nov 05, 2015 | 59.74 | 60.32 | 59.41 | 60.05 | 5,564,460 | +0.68(+1.15%) |
Nov 04, 2015 | 59.84 | 60.06 | 59.15 | 59.37 | 5,698,144 | -0.47(-0.79%) |
Nov 03, 2015 | 59.77 | 59.98 | 59.51 | 59.84 | 6,029,249 | +0.10(+0.16%) |