Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 60.23 | 61.04 | 59.81 | 60.73 | 95,394 | +0.81(+1.35%) |
Sep 29, 2016 | 59.52 | 60.68 | 59.07 | 59.92 | 140,433 | +0.35(+0.58%) |
Sep 28, 2016 | 56.95 | 59.63 | 56.31 | 59.58 | 236,037 | +2.96(+5.23%) |
Sep 27, 2016 | 56.69 | 56.76 | 56.01 | 56.62 | 150,656 | -0.82(-1.43%) |
Sep 26, 2016 | 57.25 | 58.42 | 57.25 | 57.44 | 151,747 | -0.22(-0.38%) |
Sep 23, 2016 | 58.77 | 59.18 | 57.19 | 57.66 | 119,336 | -1.36(-2.30%) |
Sep 22, 2016 | 59.60 | 59.95 | 58.96 | 59.02 | 101,384 | +0.16(+0.27%) |
Sep 21, 2016 | 57.68 | 58.86 | 57.67 | 58.86 | 91,587 | +1.77(+3.10%) |
Sep 20, 2016 | 57.51 | 57.94 | 57.09 | 57.09 | 60,627 | -0.46(-0.80%) |
Sep 19, 2016 | 58.08 | 58.37 | 57.55 | 57.55 | 69,584 | -0.14(-0.24%) |
Sep 16, 2016 | 57.09 | 57.73 | 56.98 | 57.69 | 51,568 | -0.10(-0.17%) |
Sep 15, 2016 | 57.09 | 58.26 | 56.94 | 57.79 | 83,228 | +1.02(+1.80%) |
Sep 14, 2016 | 57.69 | 58.57 | 56.66 | 56.76 | 124,511 | -1.10(-1.91%) |
Sep 13, 2016 | 59.04 | 59.06 | 57.60 | 57.86 | 153,008 | -2.12(-3.53%) |
Sep 12, 2016 | 58.96 | 60.25 | 58.52 | 59.98 | 138,801 | +0.55(+0.93%) |
Sep 09, 2016 | 60.58 | 60.84 | 59.43 | 59.43 | 88,654 | -1.82(-2.97%) |
Sep 08, 2016 | 60.08 | 61.36 | 59.94 | 61.25 | 131,725 | +1.46(+2.44%) |
Sep 07, 2016 | 59.73 | 60.07 | 59.41 | 59.79 | 70,611 | +0.52(+0.88%) |
Sep 06, 2016 | 58.55 | 59.27 | 58.49 | 59.27 | 85,759 | +0.80(+1.36%) |
Sep 02, 2016 | 58.09 | 58.47 | 58.47 | 58.47 | 98,806 | +0.85(+1.47%) |
Sep 01, 2016 | 57.49 | 57.82 | 57.06 | 57.63 | 114,082 | -0.10(-0.17%) |
Aug 31, 2016 | 58.71 | 58.78 | 57.49 | 57.73 | 75,821 | -1.27(-2.15%) |
Aug 30, 2016 | 59.40 | 59.84 | 58.75 | 59.00 | 194,678 | -0.30(-0.50%) |
Aug 29, 2016 | 58.73 | 59.29 | 58.50 | 59.29 | 50,995 | +0.50(+0.85%) |
Aug 26, 2016 | 58.95 | 59.60 | 58.48 | 58.79 | 83,506 | -0.05(-0.08%) |
Aug 25, 2016 | 58.70 | 59.08 | 58.51 | 58.84 | 54,158 | -0.03(-0.05%) |
Aug 24, 2016 | 59.13 | 59.48 | 58.72 | 58.87 | 86,424 | -0.47(-0.80%) |
Aug 23, 2016 | 58.39 | 59.46 | 58.39 | 59.34 | 62,871 | +0.77(+1.31%) |
Aug 22, 2016 | 58.79 | 58.86 | 58.21 | 58.57 | 72,323 | -0.90(-1.51%) |
Aug 19, 2016 | 59.47 | 59.60 | 59.12 | 59.47 | 61,662 | -0.31(-0.51%) |
Aug 18, 2016 | 58.84 | 59.77 | 58.84 | 59.77 | 129,008 | +1.25(+2.14%) |
Aug 17, 2016 | 58.06 | 58.55 | 57.76 | 58.52 | 101,743 | +0.17(+0.29%) |
Aug 16, 2016 | 58.11 | 58.57 | 57.48 | 58.36 | 71,104 | +0.10(+0.17%) |
Aug 15, 2016 | 58.06 | 58.42 | 57.72 | 58.26 | 87,267 | +0.67(+1.16%) |
Aug 12, 2016 | 57.53 | 57.81 | 57.25 | 57.59 | 106,087 | +0.31(+0.53%) |
Aug 11, 2016 | 56.51 | 57.70 | 56.19 | 57.28 | 106,736 | +1.18(+2.11%) |
Aug 10, 2016 | 56.74 | 57.18 | 55.99 | 56.10 | 133,210 | -0.45(-0.80%) |
Aug 09, 2016 | 57.32 | 57.45 | 56.36 | 56.55 | 95,534 | -0.60(-1.05%) |
Aug 08, 2016 | 56.91 | 57.84 | 56.85 | 57.16 | 88,273 | +0.81(+1.43%) |
Aug 05, 2016 | 55.49 | 56.47 | 55.23 | 56.35 | 87,857 | +1.08(+1.96%) |
Aug 04, 2016 | 55.09 | 56.03 | 54.92 | 55.26 | 115,501 | -0.09(-0.16%) |
Aug 03, 2016 | 53.59 | 55.37 | 53.37 | 55.35 | 214,407 | +1.76(+3.29%) |
Aug 02, 2016 | 53.56 | 53.88 | 52.45 | 53.59 | 98,696 | +0.40(+0.76%) |
Aug 01, 2016 | 54.69 | 54.84 | 52.96 | 53.19 | 88,606 | -2.02(-3.66%) |
Jul 29, 2016 | 53.64 | 55.25 | 53.39 | 55.21 | 86,780 | +1.16(+2.15%) |
Jul 28, 2016 | 53.72 | 54.36 | 53.62 | 54.04 | 141,221 | +0.33(+0.62%) |
Jul 27, 2016 | 54.71 | 55.35 | 53.41 | 53.71 | 244,526 | -0.90(-1.64%) |
Jul 26, 2016 | 53.38 | 54.62 | 53.26 | 54.60 | 120,753 | +1.03(+1.93%) |
Jul 25, 2016 | 54.32 | 54.38 | 53.16 | 53.57 | 282,575 | -1.20(-2.19%) |
Jul 22, 2016 | 54.89 | 54.90 | 54.44 | 54.77 | 55,293 | +0.13(+0.23%) |
Jul 21, 2016 | 55.37 | 56.13 | 54.58 | 54.64 | 83,471 | -0.76(-1.37%) |
Jul 20, 2016 | 55.02 | 55.78 | 54.35 | 55.40 | 130,901 | +0.05(+0.09%) |
Jul 19, 2016 | 55.81 | 55.89 | 55.21 | 55.35 | 104,143 | -0.65(-1.16%) |
Jul 18, 2016 | 56.06 | 56.06 | 55.24 | 56.00 | 140,898 | +0.08(+0.14%) |
Jul 15, 2016 | 56.43 | 56.62 | 55.75 | 55.92 | 53,903 | -0.29(-0.51%) |
Jul 14, 2016 | 56.19 | 56.91 | 56.08 | 56.21 | 104,371 | +0.14(+0.25%) |
Jul 13, 2016 | 56.87 | 57.16 | 55.36 | 56.07 | 198,067 | -0.98(-1.73%) |
Jul 12, 2016 | 56.03 | 57.44 | 56.02 | 57.06 | 155,046 | +2.06(+3.74%) |
Jul 11, 2016 | 55.38 | 55.64 | 55.00 | 55.00 | 129,177 | -0.06(-0.11%) |
Jul 08, 2016 | 54.94 | 55.23 | 54.17 | 55.06 | 74,105 | +0.89(+1.64%) |
Jul 07, 2016 | 55.51 | 56.13 | 53.86 | 54.17 | 152,567 | -0.79(-1.43%) |
Jul 06, 2016 | 54.47 | 54.98 | 53.94 | 54.96 | 175,515 | +0.12(+0.22%) |
Jul 05, 2016 | 55.52 | 55.69 | 54.10 | 54.84 | 296,322 | -1.79(-3.16%) |
Jul 01, 2016 | 55.86 | 56.63 | 56.63 | 56.63 | 128,255 | +0.78(+1.39%) |
Jun 30, 2016 | 55.62 | 56.03 | 55.05 | 55.86 | 117,327 | -0.14(-0.25%) |
Jun 29, 2016 | 55.46 | 56.35 | 55.28 | 55.99 | 188,120 | +1.24(+2.27%) |
Jun 28, 2016 | 53.92 | 54.81 | 53.70 | 54.75 | 158,109 | +2.20(+4.18%) |
Jun 27, 2016 | 54.44 | 54.45 | 52.01 | 52.56 | 1,695,536 | -2.44(-4.44%) |
Jun 24, 2016 | 55.19 | 56.18 | 54.81 | 55.00 | 247,116 | -2.77(-4.79%) |
Jun 23, 2016 | 57.18 | 57.77 | 57.00 | 57.77 | 76,101 | +1.17(+2.07%) |
Jun 22, 2016 | 57.13 | 57.31 | 56.43 | 56.59 | 371,253 | -0.42(-0.74%) |
Jun 21, 2016 | 56.06 | 57.19 | 55.74 | 57.02 | 73,541 | +0.84(+1.50%) |
Jun 20, 2016 | 56.08 | 56.53 | 55.85 | 56.18 | 91,878 | +0.99(+1.80%) |
Jun 17, 2016 | 54.74 | 55.65 | 54.74 | 55.19 | 437,477 | +0.95(+1.76%) |
Jun 16, 2016 | 54.45 | 54.45 | 53.27 | 54.23 | 628,931 | -0.96(-1.74%) |
Jun 15, 2016 | 54.97 | 55.94 | 54.47 | 55.20 | 187,357 | -0.09(-0.16%) |
Jun 14, 2016 | 54.86 | 55.68 | 54.23 | 55.28 | 58,234 | +0.20(+0.36%) |
Jun 13, 2016 | 54.99 | 56.08 | 54.99 | 55.09 | 96,694 | -0.59(-1.06%) |
Jun 10, 2016 | 57.07 | 57.22 | 55.50 | 55.68 | 73,906 | -2.17(-3.75%) |
Jun 09, 2016 | 57.66 | 58.12 | 57.40 | 57.85 | 89,737 | -0.52(-0.89%) |
Jun 08, 2016 | 59.13 | 59.52 | 58.18 | 58.37 | 216,788 | -0.26(-0.44%) |
Jun 07, 2016 | 57.24 | 58.75 | 57.11 | 58.62 | 124,074 | +1.82(+3.20%) |
Jun 06, 2016 | 56.37 | 56.87 | 55.93 | 56.81 | 112,777 | +1.15(+2.06%) |
Jun 03, 2016 | 56.43 | 56.46 | 55.32 | 55.66 | 146,998 | -0.62(-1.10%) |
Jun 02, 2016 | 55.62 | 56.29 | 55.46 | 56.28 | 216,469 | +0.13(+0.23%) |
Jun 01, 2016 | 55.24 | 56.16 | 55.10 | 56.15 | 122,270 | +0.34(+0.62%) |
May 31, 2016 | 56.06 | 56.75 | 55.55 | 55.80 | 82,279 | -0.04(-0.07%) |
May 27, 2016 | 55.75 | 55.84 | 55.84 | 55.84 | 90,448 | -0.16(-0.28%) |
May 26, 2016 | 56.90 | 57.01 | 55.92 | 56.00 | 164,057 | -0.33(-0.59%) |
May 25, 2016 | 55.63 | 56.45 | 55.63 | 56.33 | 119,948 | +1.07(+1.94%) |
May 24, 2016 | 55.24 | 55.64 | 54.61 | 55.26 | 85,633 | +0.38(+0.70%) |
May 23, 2016 | 54.52 | 55.13 | 54.31 | 54.88 | 63,918 | -0.15(-0.27%) |
May 20, 2016 | 54.74 | 55.04 | 54.10 | 55.03 | 89,607 | +0.54(+0.99%) |
May 19, 2016 | 54.06 | 54.70 | 53.15 | 54.49 | 131,239 | -0.28(-0.52%) |
May 18, 2016 | 55.10 | 55.74 | 54.43 | 54.77 | 195,785 | -0.42(-0.76%) |
May 17, 2016 | 55.35 | 55.73 | 54.70 | 55.20 | 165,748 | +0.36(+0.66%) |
May 16, 2016 | 54.46 | 55.25 | 54.46 | 54.83 | 135,598 | +1.03(+1.92%) |
May 13, 2016 | 54.08 | 54.81 | 53.68 | 53.80 | 138,098 | -0.65(-1.19%) |
May 12, 2016 | 55.18 | 55.92 | 53.96 | 54.45 | 633,783 | -0.11(-0.20%) |
May 11, 2016 | 53.77 | 55.16 | 53.26 | 54.56 | 167,369 | +0.54(+1.00%) |
May 10, 2016 | 52.87 | 54.03 | 52.87 | 54.02 | 121,309 | +1.48(+2.82%) |
May 09, 2016 | 53.12 | 53.13 | 51.76 | 52.53 | 128,881 | -0.93(-1.74%) |
May 06, 2016 | 53.74 | 54.73 | 53.28 | 53.47 | 113,997 | -0.59(-1.09%) |
May 05, 2016 | 54.61 | 55.25 | 53.56 | 54.06 | 176,512 | +0.67(+1.25%) |
May 04, 2016 | 54.97 | 55.47 | 53.03 | 53.39 | 341,537 | -1.35(-2.46%) |
May 03, 2016 | 55.74 | 55.95 | 54.47 | 54.73 | 208,976 | -2.09(-3.68%) |
May 02, 2016 | 56.86 | 57.14 | 55.89 | 56.82 | 132,470 | -0.28(-0.50%) |
Apr 29, 2016 | 57.91 | 58.40 | 56.07 | 57.11 | 209,623 | -0.60(-1.04%) |
Apr 28, 2016 | 58.70 | 59.55 | 57.58 | 57.71 | 116,745 | -1.49(-2.52%) |
Apr 27, 2016 | 58.40 | 59.48 | 58.19 | 59.20 | 349,571 | +1.25(+2.15%) |
Apr 26, 2016 | 56.92 | 58.00 | 56.55 | 57.95 | 1,141,159 | +1.58(+2.80%) |
Apr 25, 2016 | 57.02 | 57.03 | 55.92 | 56.37 | 226,284 | -0.93(-1.63%) |
Apr 22, 2016 | 56.03 | 57.34 | 56.03 | 57.31 | 113,301 | +1.53(+2.75%) |
Apr 21, 2016 | 56.36 | 56.48 | 55.42 | 55.77 | 68,897 | -0.37(-0.66%) |
Apr 20, 2016 | 55.48 | 56.65 | 54.80 | 56.15 | 250,901 | +0.47(+0.85%) |
Apr 19, 2016 | 54.96 | 56.01 | 54.66 | 55.68 | 161,981 | +1.27(+2.33%) |
Apr 18, 2016 | 51.80 | 54.48 | 51.49 | 54.41 | 291,783 | +1.10(+2.06%) |
Apr 15, 2016 | 53.93 | 53.98 | 53.23 | 53.31 | 106,996 | -1.03(-1.90%) |
Apr 14, 2016 | 54.48 | 54.48 | 53.86 | 54.34 | 93,381 | +0.13(+0.24%) |
Apr 13, 2016 | 54.29 | 54.62 | 53.47 | 54.21 | 167,981 | -0.09(-0.16%) |
Apr 12, 2016 | 52.07 | 54.63 | 52.01 | 54.30 | 224,072 | +2.49(+4.81%) |
Apr 11, 2016 | 52.56 | 52.65 | 51.81 | 51.81 | 47,991 | -0.35(-0.68%) |
Apr 08, 2016 | 51.87 | 52.36 | 51.64 | 52.16 | 85,368 | +1.50(+2.97%) |
Apr 07, 2016 | 50.15 | 50.94 | 49.94 | 50.66 | 68,114 | +0.05(+0.10%) |
Apr 06, 2016 | 49.89 | 50.64 | 49.32 | 50.61 | 186,836 | +1.11(+2.24%) |
Apr 05, 2016 | 49.16 | 49.88 | 49.03 | 49.50 | 661,791 | -0.12(-0.24%) |
Apr 04, 2016 | 50.23 | 50.97 | 49.57 | 49.62 | 142,121 | -0.60(-1.19%) |
Apr 01, 2016 | 49.88 | 50.42 | 49.59 | 50.22 | 92,908 | -0.81(-1.60%) |
Mar 31, 2016 | 50.49 | 51.22 | 50.29 | 51.03 | 121,138 | +0.39(+0.78%) |
Mar 30, 2016 | 51.30 | 51.58 | 50.25 | 50.64 | 116,656 | -0.09(-0.17%) |
Mar 29, 2016 | 49.22 | 50.81 | 49.22 | 50.73 | 100,515 | +0.39(+0.78%) |
Mar 28, 2016 | 50.92 | 50.92 | 49.73 | 50.34 | 74,052 | -0.48(-0.95%) |
Mar 24, 2016 | 49.61 | 50.82 | 50.82 | 50.82 | 174,276 | +0.36(+0.72%) |
Mar 23, 2016 | 51.89 | 52.14 | 50.39 | 50.45 | 147,755 | -1.98(-3.77%) |
Mar 22, 2016 | 51.98 | 52.95 | 51.98 | 52.43 | 133,906 | +0.00(+0.00%) |
Mar 21, 2016 | 52.38 | 53.02 | 51.83 | 52.43 | 91,227 | -0.17(-0.32%) |
Mar 18, 2016 | 53.35 | 53.45 | 51.93 | 52.59 | 154,351 | +0.07(+0.13%) |
Mar 17, 2016 | 52.52 | 53.04 | 51.86 | 52.53 | 143,128 | +0.59(+1.13%) |
Mar 16, 2016 | 50.71 | 52.07 | 50.58 | 51.94 | 203,421 | +1.69(+3.37%) |
Mar 15, 2016 | 49.53 | 50.25 | 49.06 | 50.25 | 124,112 | -0.09(-0.18%) |
Mar 14, 2016 | 49.93 | 50.62 | 49.61 | 50.33 | 129,195 | -0.49(-0.96%) |
Mar 11, 2016 | 49.71 | 50.99 | 49.71 | 50.82 | 162,114 | +2.10(+4.32%) |
Mar 10, 2016 | 48.66 | 48.79 | 47.60 | 48.72 | 185,570 | -0.15(-0.30%) |
Mar 09, 2016 | 48.57 | 49.41 | 47.58 | 48.87 | 185,011 | +1.31(+2.76%) |
Mar 08, 2016 | 50.20 | 50.21 | 47.52 | 47.56 | 164,455 | -3.24(-6.38%) |
Mar 07, 2016 | 49.47 | 50.96 | 49.24 | 50.79 | 530,632 | +1.28(+2.59%) |
Mar 04, 2016 | 49.38 | 49.38 | 48.06 | 49.51 | 233,744 | +1.28(+2.66%) |
Mar 03, 2016 | 46.58 | 48.36 | 46.52 | 48.23 | 172,075 | +1.71(+3.68%) |
Mar 02, 2016 | 44.37 | 46.54 | 44.35 | 46.52 | 179,190 | +1.91(+4.28%) |
Mar 01, 2016 | 43.97 | 44.61 | 42.80 | 44.61 | 118,155 | +0.97(+2.22%) |
Feb 29, 2016 | 44.23 | 44.23 | 43.37 | 43.64 | 126,159 | -0.30(-0.69%) |
Feb 26, 2016 | 44.13 | 44.66 | 43.62 | 43.94 | 1,054,957 | +0.76(+1.77%) |
Feb 25, 2016 | 42.87 | 43.45 | 42.18 | 43.18 | 127,722 | +0.08(+0.18%) |
Feb 24, 2016 | 41.38 | 43.19 | 41.11 | 43.10 | 194,895 | +1.02(+2.42%) |
Feb 23, 2016 | 43.83 | 43.83 | 42.09 | 42.09 | 94,961 | -2.10(-4.76%) |
Feb 22, 2016 | 43.22 | 44.32 | 43.21 | 44.19 | 86,047 | +1.83(+4.32%) |
Feb 19, 2016 | 42.08 | 42.36 | 41.43 | 42.36 | 175,675 | -0.36(-0.85%) |
Feb 18, 2016 | 44.29 | 44.33 | 42.38 | 42.72 | 209,041 | -1.30(-2.96%) |
Feb 17, 2016 | 42.92 | 44.19 | 42.49 | 44.02 | 142,010 | +1.70(+4.02%) |
Feb 16, 2016 | 43.06 | 43.06 | 41.61 | 42.32 | 123,450 | +0.13(+0.30%) |
Feb 12, 2016 | 41.57 | 42.19 | 42.19 | 42.19 | 150,432 | +1.24(+3.03%) |
Feb 11, 2016 | 40.53 | 41.15 | 39.61 | 40.95 | 292,614 | -0.49(-1.18%) |
Feb 10, 2016 | 41.64 | 42.64 | 40.82 | 41.44 | 339,697 | -0.24(-0.59%) |
Feb 09, 2016 | 42.13 | 42.72 | 40.83 | 41.68 | 193,255 | -1.31(-3.05%) |
Feb 08, 2016 | 42.68 | 43.17 | 41.60 | 43.00 | 147,045 | -0.71(-1.63%) |
Feb 05, 2016 | 45.12 | 45.15 | 43.41 | 43.71 | 183,775 | -2.05(-4.47%) |
Feb 04, 2016 | 46.79 | 47.74 | 45.54 | 45.76 | 215,827 | -0.86(-1.85%) |
Feb 03, 2016 | 46.00 | 46.62 | 43.78 | 46.62 | 288,563 | +1.41(+3.12%) |
Feb 02, 2016 | 45.73 | 46.17 | 44.93 | 45.21 | 181,772 | -1.76(-3.75%) |
Feb 01, 2016 | 47.14 | 47.34 | 46.19 | 46.97 | 183,930 | -1.07(-2.22%) |
Jan 29, 2016 | 46.37 | 48.04 | 46.30 | 48.04 | 220,603 | +1.92(+4.16%) |
Jan 28, 2016 | 46.62 | 47.09 | 45.21 | 46.12 | 351,630 | +1.40(+3.13%) |
Jan 27, 2016 | 44.13 | 45.89 | 43.75 | 44.72 | 400,541 | +0.13(+0.29%) |
Jan 26, 2016 | 43.42 | 44.60 | 42.59 | 44.59 | 144,125 | +2.07(+4.88%) |
Jan 25, 2016 | 44.61 | 45.68 | 42.47 | 42.52 | 266,411 | -3.00(-6.60%) |
Jan 22, 2016 | 45.24 | 46.22 | 44.67 | 45.52 | 474,735 | +2.01(+4.61%) |
Jan 21, 2016 | 41.48 | 43.93 | 41.18 | 43.51 | 257,265 | +1.91(+4.59%) |
Jan 20, 2016 | 41.39 | 42.20 | 39.38 | 41.61 | 451,709 | -0.67(-1.57%) |
Jan 19, 2016 | 44.16 | 44.49 | 41.50 | 42.27 | 205,299 | -1.58(-3.59%) |
Jan 15, 2016 | 43.56 | 43.85 | 43.85 | 43.85 | 209,911 | -1.67(-3.68%) |
Jan 14, 2016 | 44.39 | 45.88 | 43.44 | 45.52 | 303,730 | +1.59(+3.61%) |
Jan 13, 2016 | 46.22 | 46.65 | 43.37 | 43.94 | 218,515 | -1.70(-3.73%) |
Jan 12, 2016 | 46.86 | 47.01 | 44.36 | 45.64 | 793,032 | -0.35(-0.77%) |
Jan 11, 2016 | 47.63 | 47.72 | 45.32 | 45.99 | 196,034 | -1.44(-3.03%) |
Jan 08, 2016 | 48.22 | 48.44 | 47.03 | 47.43 | 148,407 | -0.34(-0.72%) |
Jan 07, 2016 | 47.85 | 49.33 | 47.57 | 47.77 | 126,527 | -1.14(-2.32%) |
Jan 06, 2016 | 50.30 | 50.35 | 48.58 | 48.91 | 139,217 | -2.97(-5.73%) |
Jan 05, 2016 | 51.69 | 51.96 | 50.94 | 51.88 | 92,537 | +0.14(+0.26%) |
Jan 04, 2016 | 51.79 | 52.43 | 50.80 | 51.74 | 190,596 | -0.07(-0.13%) |
Dec 31, 2015 | 51.17 | 51.81 | 51.81 | 51.81 | 302,194 | +0.53(+1.03%) |
Dec 30, 2015 | 51.39 | 52.39 | 51.25 | 51.28 | 119,515 | -0.92(-1.76%) |
Dec 29, 2015 | 52.46 | 52.85 | 51.68 | 52.20 | 209,611 | +0.54(+1.04%) |
Dec 28, 2015 | 52.53 | 52.53 | 51.39 | 51.67 | 150,931 | -1.67(-3.14%) |
Dec 24, 2015 | 53.67 | 53.34 | 53.34 | 53.34 | 67,551 | -0.29(-0.55%) |
Dec 23, 2015 | 51.53 | 53.63 | 51.48 | 53.63 | 418,976 | +3.07(+6.07%) |
Dec 22, 2015 | 50.10 | 50.99 | 49.95 | 50.56 | 452,764 | +0.61(+1.23%) |
Dec 21, 2015 | 50.36 | 50.52 | 49.34 | 49.95 | 673,841 | -0.41(-0.81%) |
Dec 18, 2015 | 51.46 | 51.75 | 50.33 | 50.36 | 331,949 | -1.03(-2.01%) |
Dec 17, 2015 | 52.89 | 53.10 | 51.01 | 51.39 | 252,964 | -1.34(-2.55%) |
Dec 16, 2015 | 53.44 | 53.90 | 52.40 | 52.73 | 273,151 | -0.80(-1.50%) |
Dec 15, 2015 | 53.36 | 53.92 | 53.00 | 53.54 | 236,455 | +0.89(+1.69%) |
Dec 14, 2015 | 52.75 | 53.28 | 51.71 | 52.65 | 279,632 | -0.48(-0.90%) |
Dec 11, 2015 | 54.78 | 54.85 | 53.01 | 53.12 | 368,485 | -2.59(-4.65%) |
Dec 10, 2015 | 54.79 | 56.21 | 54.38 | 55.72 | 269,692 | +0.77(+1.40%) |
Dec 09, 2015 | 55.19 | 56.57 | 54.24 | 54.95 | 476,318 | -0.01(-0.02%) |
Dec 08, 2015 | 53.94 | 55.52 | 53.48 | 54.96 | 531,866 | -0.10(-0.18%) |
Dec 07, 2015 | 56.48 | 56.48 | 54.50 | 55.05 | 1,002,029 | -2.83(-4.90%) |
Dec 04, 2015 | 57.91 | 58.37 | 56.84 | 57.89 | 438,256 | -0.41(-0.70%) |
Dec 03, 2015 | 59.80 | 60.09 | 58.07 | 58.30 | 180,897 | -1.13(-1.90%) |
Dec 02, 2015 | 61.14 | 61.49 | 59.13 | 59.43 | 163,651 | -2.23(-3.62%) |
Dec 01, 2015 | 61.23 | 61.69 | 61.01 | 61.66 | 78,742 | +0.67(+1.10%) |
Nov 30, 2015 | 61.23 | 61.98 | 60.89 | 60.98 | 885,624 | -0.01(-0.02%) |
Nov 27, 2015 | 61.37 | 61.57 | 60.88 | 60.99 | 29,652 | -0.97(-1.57%) |
Nov 25, 2015 | 62.11 | 61.97 | 61.97 | 61.97 | 109,748 | -0.50(-0.80%) |
Nov 24, 2015 | 61.17 | 62.74 | 61.17 | 62.47 | 73,557 | +1.65(+2.71%) |
Nov 23, 2015 | 60.34 | 61.27 | 59.91 | 60.82 | 76,181 | +0.42(+0.69%) |
Nov 20, 2015 | 61.20 | 61.46 | 60.34 | 60.40 | 104,734 | -0.72(-1.18%) |
Nov 19, 2015 | 61.75 | 61.99 | 60.38 | 61.12 | 59,731 | -1.07(-1.72%) |
Nov 18, 2015 | 61.73 | 62.39 | 60.77 | 62.19 | 116,266 | +0.96(+1.57%) |
Nov 17, 2015 | 61.67 | 62.02 | 60.84 | 61.23 | 72,721 | -0.79(-1.27%) |
Nov 16, 2015 | 60.01 | 62.02 | 59.74 | 62.02 | 91,837 | +2.06(+3.43%) |
Nov 13, 2015 | 59.49 | 60.45 | 58.76 | 59.96 | 67,503 | +0.24(+0.41%) |
Nov 12, 2015 | 60.09 | 60.61 | 59.48 | 59.72 | 128,343 | -1.38(-2.26%) |
Nov 11, 2015 | 63.16 | 63.27 | 61.03 | 61.10 | 129,637 | -2.08(-3.30%) |
Nov 10, 2015 | 62.86 | 64.03 | 62.54 | 63.19 | 255,722 | +0.12(+0.19%) |
Nov 09, 2015 | 63.11 | 64.36 | 62.64 | 63.07 | 96,459 | -0.01(-0.02%) |
Nov 06, 2015 | 63.12 | 63.96 | 62.59 | 63.08 | 99,282 | -0.62(-0.98%) |
Nov 05, 2015 | 63.41 | 64.88 | 62.87 | 63.70 | 149,592 | +0.19(+0.29%) |
Nov 04, 2015 | 63.82 | 64.37 | 62.73 | 63.52 | 110,280 | -0.13(-0.20%) |
Nov 03, 2015 | 62.22 | 64.29 | 62.22 | 63.64 | 160,632 | +1.76(+2.85%) |
Nov 02, 2015 | 60.46 | 62.11 | 60.34 | 61.88 | 103,500 | +1.11(+1.83%) |
Oct 30, 2015 | 60.61 | 61.46 | 59.59 | 60.77 | 455,005 | +0.47(+0.78%) |
Oct 29, 2015 | 59.16 | 60.95 | 59.16 | 60.30 | 388,259 | +0.84(+1.41%) |
Oct 28, 2015 | 58.11 | 60.05 | 57.67 | 59.47 | 103,329 | +1.50(+2.59%) |
Oct 27, 2015 | 58.45 | 58.91 | 57.30 | 57.97 | 147,205 | -1.07(-1.81%) |
Oct 26, 2015 | 60.44 | 60.44 | 59.04 | 59.04 | 80,332 | -1.40(-2.32%) |
Oct 23, 2015 | 60.23 | 61.01 | 59.54 | 60.44 | 62,445 | +0.00(+0.00%) |
Oct 22, 2015 | 60.12 | 60.65 | 59.64 | 60.44 | 70,127 | +0.83(+1.39%) |
Oct 21, 2015 | 60.70 | 60.70 | 59.53 | 59.61 | 147,003 | -1.38(-2.27%) |
Oct 20, 2015 | 60.74 | 61.59 | 60.38 | 60.99 | 72,676 | +0.18(+0.29%) |
Oct 19, 2015 | 62.29 | 62.29 | 60.51 | 60.82 | 211,465 | -1.96(-3.12%) |
Oct 16, 2015 | 62.92 | 63.03 | 61.98 | 62.78 | 71,327 | +0.24(+0.39%) |
Oct 15, 2015 | 61.00 | 62.53 | 60.69 | 62.53 | 132,367 | +1.38(+2.26%) |
Oct 14, 2015 | 60.62 | 61.46 | 60.52 | 61.15 | 76,249 | +0.48(+0.79%) |
Oct 13, 2015 | 61.05 | 62.00 | 60.65 | 60.67 | 104,966 | -0.97(-1.58%) |
Oct 12, 2015 | 62.94 | 62.94 | 60.93 | 61.65 | 90,938 | -1.15(-1.83%) |
Oct 09, 2015 | 63.69 | 63.70 | 62.03 | 62.80 | 72,344 | -0.63(-1.00%) |
Oct 08, 2015 | 61.47 | 63.70 | 61.24 | 63.43 | 124,879 | +1.69(+2.75%) |
Oct 07, 2015 | 62.36 | 62.79 | 59.99 | 61.73 | 283,416 | +0.57(+0.94%) |
Oct 06, 2015 | 59.70 | 61.51 | 59.50 | 61.16 | 108,123 | +1.54(+2.58%) |
Oct 05, 2015 | 58.08 | 59.86 | 58.01 | 59.62 | 734,527 | +2.29(+3.99%) |
Oct 02, 2015 | 54.16 | 57.36 | 53.92 | 57.33 | 168,486 | +2.63(+4.81%) |