Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 59.54 | 59.98 | 59.54 | 59.56 | 1,875,771 | +0.16(+0.27%) |
Sep 29, 2016 | 59.82 | 60.02 | 59.38 | 59.40 | 1,098,145 | -0.43(-0.72%) |
Sep 28, 2016 | 59.49 | 59.88 | 59.47 | 59.83 | 1,453,591 | +0.34(+0.57%) |
Sep 27, 2016 | 59.71 | 59.76 | 59.25 | 59.49 | 1,073,628 | -0.01(-0.01%) |
Sep 26, 2016 | 59.59 | 59.71 | 59.39 | 59.50 | 1,575,056 | -0.25(-0.41%) |
Sep 23, 2016 | 59.89 | 60.04 | 59.72 | 59.75 | 1,014,470 | -0.39(-0.65%) |
Sep 22, 2016 | 59.91 | 60.28 | 59.81 | 60.14 | 2,729,336 | +0.49(+0.82%) |
Sep 21, 2016 | 59.49 | 59.75 | 59.12 | 59.65 | 2,057,899 | +0.23(+0.39%) |
Sep 20, 2016 | 60.42 | 60.50 | 59.41 | 59.42 | 1,884,659 | -0.68(-1.14%) |
Sep 19, 2016 | 60.00 | 60.38 | 59.85 | 60.10 | 1,485,480 | +0.12(+0.19%) |
Sep 16, 2016 | 59.89 | 60.21 | 59.65 | 59.98 | 2,545,763 | -0.18(-0.31%) |
Sep 15, 2016 | 59.79 | 60.35 | 59.77 | 60.17 | 3,777,133 | +0.13(+0.22%) |
Sep 14, 2016 | 60.20 | 60.54 | 59.84 | 60.04 | 2,994,523 | -0.03(-0.05%) |
Sep 13, 2016 | 60.43 | 60.78 | 59.89 | 60.07 | 2,120,660 | -0.77(-1.26%) |
Sep 12, 2016 | 59.42 | 61.02 | 59.39 | 60.84 | 3,178,174 | +1.54(+2.59%) |
Sep 09, 2016 | 61.12 | 61.12 | 59.30 | 59.30 | 3,649,853 | -2.20(-3.58%) |
Sep 08, 2016 | 61.95 | 62.06 | 61.45 | 61.50 | 2,659,294 | -0.62(-1.00%) |
Sep 07, 2016 | 63.24 | 63.34 | 62.02 | 62.12 | 2,662,446 | -1.35(-2.13%) |
Sep 06, 2016 | 63.41 | 63.64 | 63.16 | 63.48 | 1,229,028 | +0.11(+0.17%) |
Sep 02, 2016 | 63.18 | 63.37 | 63.37 | 63.37 | 1,372,850 | +0.56(+0.89%) |
Sep 01, 2016 | 62.95 | 63.08 | 62.51 | 62.81 | 2,007,043 | -0.40(-0.63%) |
Aug 31, 2016 | 62.96 | 63.29 | 62.73 | 63.21 | 1,651,293 | +0.33(+0.53%) |
Aug 30, 2016 | 63.35 | 63.58 | 62.79 | 62.88 | 2,129,090 | -0.62(-0.98%) |
Aug 29, 2016 | 63.04 | 63.59 | 62.97 | 63.50 | 2,913,405 | +0.57(+0.90%) |
Aug 26, 2016 | 63.25 | 63.70 | 62.82 | 62.93 | 1,956,482 | -0.34(-0.54%) |
Aug 25, 2016 | 62.95 | 63.91 | 62.95 | 63.28 | 2,191,685 | +0.37(+0.58%) |
Aug 24, 2016 | 63.15 | 63.22 | 62.54 | 62.91 | 1,409,296 | -0.27(-0.42%) |
Aug 23, 2016 | 63.44 | 63.55 | 62.88 | 63.18 | 1,112,134 | -0.27(-0.43%) |
Aug 22, 2016 | 63.49 | 63.68 | 63.20 | 63.45 | 1,961,122 | +0.01(+0.01%) |
Aug 19, 2016 | 63.30 | 63.52 | 62.86 | 63.44 | 2,812,718 | +0.02(+0.02%) |
Aug 18, 2016 | 63.02 | 63.44 | 62.90 | 63.43 | 2,187,962 | +0.34(+0.54%) |
Aug 17, 2016 | 63.22 | 63.64 | 62.47 | 63.09 | 2,705,828 | +0.09(+0.15%) |
Aug 16, 2016 | 63.59 | 63.69 | 62.95 | 62.99 | 1,621,938 | -0.72(-1.13%) |
Aug 15, 2016 | 63.70 | 64.05 | 63.55 | 63.71 | 1,919,427 | -0.11(-0.17%) |
Aug 12, 2016 | 63.80 | 64.19 | 63.68 | 63.82 | 1,412,491 | +0.05(+0.08%) |
Aug 11, 2016 | 63.54 | 64.39 | 63.41 | 63.77 | 2,405,023 | +0.38(+0.60%) |
Aug 10, 2016 | 63.44 | 63.67 | 63.27 | 63.38 | 1,103,203 | -0.02(-0.02%) |
Aug 09, 2016 | 63.35 | 63.57 | 63.17 | 63.40 | 1,372,850 | +0.05(+0.07%) |
Aug 08, 2016 | 63.33 | 63.38 | 62.60 | 63.35 | 2,141,670 | +0.16(+0.25%) |
Aug 05, 2016 | 63.29 | 63.87 | 62.93 | 63.19 | 3,259,387 | +0.22(+0.35%) |
Aug 04, 2016 | 62.99 | 64.25 | 62.70 | 62.97 | 3,471,309 | +1.02(+1.65%) |
Aug 03, 2016 | 62.57 | 62.62 | 61.56 | 61.95 | 3,049,636 | -0.60(-0.96%) |
Aug 02, 2016 | 62.94 | 63.09 | 62.35 | 62.55 | 1,611,413 | -0.38(-0.61%) |
Aug 01, 2016 | 63.12 | 63.25 | 62.67 | 62.93 | 2,624,257 | -0.26(-0.41%) |
Jul 29, 2016 | 62.59 | 63.48 | 62.50 | 63.19 | 2,543,501 | +0.70(+1.12%) |
Jul 28, 2016 | 62.15 | 62.59 | 62.01 | 62.49 | 2,557,591 | +0.40(+0.64%) |
Jul 27, 2016 | 63.14 | 63.25 | 61.95 | 62.09 | 3,948,892 | -1.20(-1.90%) |
Jul 26, 2016 | 63.80 | 64.20 | 63.24 | 63.29 | 2,046,582 | -0.51(-0.80%) |
Jul 25, 2016 | 63.26 | 63.92 | 63.23 | 63.80 | 2,032,792 | +0.50(+0.78%) |
Jul 22, 2016 | 63.24 | 63.31 | 62.85 | 63.31 | 2,036,421 | +0.29(+0.46%) |
Jul 21, 2016 | 63.02 | 63.37 | 62.76 | 63.02 | 3,512,859 | +0.17(+0.27%) |
Jul 20, 2016 | 66.39 | 66.47 | 62.80 | 62.85 | 10,870,087 | -3.61(-5.43%) |
Jul 19, 2016 | 65.39 | 66.59 | 65.25 | 66.46 | 4,146,549 | +1.05(+1.60%) |
Jul 18, 2016 | 65.67 | 65.99 | 65.25 | 65.41 | 4,295,621 | -0.29(-0.44%) |
Jul 15, 2016 | 65.30 | 65.87 | 64.89 | 65.70 | 10,903,895 | +0.51(+0.79%) |
Jul 14, 2016 | 63.41 | 65.48 | 63.41 | 65.19 | 9,871,252 | +1.69(+2.66%) |
Jul 13, 2016 | 62.40 | 63.64 | 62.23 | 63.50 | 3,939,306 | +1.21(+1.95%) |
Jul 12, 2016 | 62.39 | 62.61 | 62.06 | 62.28 | 2,551,422 | -0.13(-0.21%) |
Jul 11, 2016 | 63.03 | 63.07 | 62.32 | 62.41 | 2,890,025 | -0.73(-1.15%) |
Jul 08, 2016 | 63.09 | 63.19 | 62.86 | 63.14 | 2,363,514 | +0.28(+0.45%) |
Jul 07, 2016 | 63.37 | 63.56 | 62.65 | 62.86 | 2,448,181 | -0.16(-0.25%) |
Jul 06, 2016 | 62.78 | 63.33 | 62.64 | 63.02 | 3,845,726 | +0.17(+0.27%) |
Jul 05, 2016 | 62.29 | 63.10 | 61.92 | 62.85 | 3,821,154 | +0.50(+0.81%) |
Jul 01, 2016 | 62.22 | 62.34 | 62.34 | 62.34 | 4,981,494 | -0.04(-0.06%) |
Jun 30, 2016 | 59.27 | 63.09 | 59.25 | 62.38 | 11,943,655 | +3.12(+5.26%) |
Jun 29, 2016 | 58.51 | 59.37 | 58.08 | 59.27 | 3,975,706 | +1.08(+1.85%) |
Jun 28, 2016 | 58.77 | 58.93 | 57.75 | 58.19 | 2,739,215 | -0.51(-0.87%) |
Jun 27, 2016 | 58.67 | 59.04 | 58.37 | 58.70 | 3,369,569 | -0.27(-0.47%) |
Jun 24, 2016 | 58.39 | 59.46 | 58.20 | 58.98 | 3,838,105 | -0.49(-0.82%) |
Jun 23, 2016 | 59.40 | 59.46 | 58.95 | 59.46 | 1,280,143 | +0.37(+0.62%) |
Jun 22, 2016 | 59.12 | 59.34 | 58.97 | 59.10 | 1,572,699 | +0.02(+0.03%) |
Jun 21, 2016 | 58.92 | 59.37 | 58.80 | 59.08 | 2,271,378 | +0.36(+0.61%) |
Jun 20, 2016 | 58.88 | 59.19 | 58.69 | 58.72 | 1,934,841 | +0.07(+0.12%) |
Jun 17, 2016 | 58.81 | 58.81 | 58.03 | 58.65 | 2,439,190 | -0.20(-0.34%) |
Jun 16, 2016 | 58.27 | 59.03 | 58.14 | 58.85 | 2,278,031 | +0.55(+0.94%) |
Jun 15, 2016 | 58.75 | 58.88 | 57.93 | 58.30 | 2,599,493 | -0.44(-0.74%) |
Jun 14, 2016 | 58.50 | 58.99 | 57.92 | 58.74 | 2,961,774 | -0.02(-0.03%) |
Jun 13, 2016 | 59.59 | 59.79 | 58.68 | 58.75 | 3,213,712 | -0.93(-1.56%) |
Jun 10, 2016 | 59.10 | 59.73 | 59.04 | 59.69 | 5,136,068 | +0.33(+0.55%) |
Jun 09, 2016 | 58.10 | 59.37 | 58.04 | 59.36 | 4,096,263 | +1.23(+2.12%) |
Jun 08, 2016 | 57.43 | 58.30 | 57.36 | 58.13 | 2,685,796 | +0.70(+1.22%) |
Jun 07, 2016 | 56.94 | 57.65 | 56.84 | 57.42 | 2,580,040 | +0.49(+0.86%) |
Jun 06, 2016 | 57.41 | 57.56 | 56.79 | 56.94 | 1,462,512 | -0.47(-0.81%) |
Jun 03, 2016 | 56.97 | 57.72 | 56.97 | 57.40 | 2,142,336 | +0.46(+0.81%) |
Jun 02, 2016 | 57.13 | 57.16 | 56.74 | 56.94 | 1,589,253 | -0.28(-0.49%) |
Jun 01, 2016 | 56.84 | 57.49 | 56.81 | 57.23 | 2,787,185 | +0.40(+0.71%) |
May 31, 2016 | 56.90 | 57.24 | 56.55 | 56.82 | 4,165,217 | -0.09(-0.16%) |
May 27, 2016 | 57.29 | 56.91 | 56.91 | 56.91 | 1,877,680 | -0.26(-0.45%) |
May 26, 2016 | 56.77 | 57.37 | 56.76 | 57.17 | 2,199,896 | +0.44(+0.78%) |
May 25, 2016 | 56.70 | 57.01 | 56.54 | 56.73 | 1,948,834 | +0.08(+0.13%) |
May 24, 2016 | 56.50 | 56.92 | 56.34 | 56.66 | 2,317,314 | +0.18(+0.32%) |
May 23, 2016 | 56.39 | 56.96 | 56.36 | 56.47 | 2,291,618 | +0.08(+0.15%) |
May 20, 2016 | 57.09 | 57.09 | 56.25 | 56.39 | 3,409,110 | -0.71(-1.25%) |
May 19, 2016 | 56.79 | 57.17 | 56.57 | 57.10 | 2,473,481 | +0.15(+0.27%) |
May 18, 2016 | 57.15 | 57.26 | 56.20 | 56.95 | 4,187,001 | -0.29(-0.50%) |
May 17, 2016 | 58.39 | 58.69 | 57.03 | 57.24 | 2,766,692 | -1.37(-2.34%) |
May 16, 2016 | 58.45 | 58.77 | 58.27 | 58.61 | 2,137,916 | +0.03(+0.05%) |
May 13, 2016 | 58.52 | 59.15 | 58.40 | 58.58 | 3,133,991 | -0.09(-0.16%) |
May 12, 2016 | 58.23 | 58.85 | 58.15 | 58.67 | 2,862,201 | +0.86(+1.48%) |
May 11, 2016 | 57.87 | 58.37 | 57.73 | 57.82 | 2,557,470 | -0.14(-0.25%) |
May 10, 2016 | 57.42 | 57.97 | 57.38 | 57.96 | 2,640,920 | +0.78(+1.37%) |
May 09, 2016 | 56.92 | 57.45 | 56.70 | 57.18 | 2,769,205 | +0.24(+0.43%) |
May 06, 2016 | 56.85 | 57.14 | 55.94 | 56.94 | 3,980,663 | -0.02(-0.04%) |
May 05, 2016 | 57.60 | 58.18 | 56.83 | 56.96 | 4,477,928 | -1.50(-2.56%) |
May 04, 2016 | 58.10 | 58.71 | 58.08 | 58.45 | 4,032,067 | +0.13(+0.22%) |
May 03, 2016 | 58.54 | 58.92 | 58.17 | 58.33 | 2,468,080 | -0.45(-0.76%) |
May 02, 2016 | 58.44 | 58.96 | 58.29 | 58.77 | 1,880,614 | +0.48(+0.82%) |
Apr 29, 2016 | 57.99 | 58.39 | 57.73 | 58.30 | 1,713,595 | +0.25(+0.43%) |
Apr 28, 2016 | 57.62 | 58.37 | 57.52 | 58.05 | 1,132,531 | +0.07(+0.12%) |
Apr 27, 2016 | 57.35 | 58.17 | 57.29 | 57.98 | 1,840,799 | +0.81(+1.42%) |
Apr 26, 2016 | 57.61 | 57.71 | 57.07 | 57.16 | 2,329,334 | -0.36(-0.63%) |
Apr 25, 2016 | 57.04 | 57.75 | 57.01 | 57.53 | 1,728,787 | +0.39(+0.69%) |
Apr 22, 2016 | 56.97 | 57.19 | 56.71 | 57.13 | 1,595,052 | +0.22(+0.39%) |
Apr 21, 2016 | 58.25 | 58.25 | 56.89 | 56.91 | 2,453,703 | -1.31(-2.24%) |
Apr 20, 2016 | 58.85 | 59.02 | 58.12 | 58.22 | 1,809,478 | -0.68(-1.15%) |
Apr 19, 2016 | 58.96 | 59.04 | 58.48 | 58.90 | 2,031,450 | -0.05(-0.09%) |
Apr 18, 2016 | 58.86 | 59.08 | 58.55 | 58.95 | 1,843,568 | +0.09(+0.15%) |
Apr 15, 2016 | 58.07 | 58.90 | 57.98 | 58.86 | 2,948,184 | +0.83(+1.43%) |
Apr 14, 2016 | 58.20 | 58.52 | 57.98 | 58.03 | 2,906,393 | -0.16(-0.27%) |
Apr 13, 2016 | 58.82 | 58.82 | 57.98 | 58.19 | 2,221,300 | -0.51(-0.87%) |
Apr 12, 2016 | 58.48 | 58.84 | 58.48 | 58.70 | 1,202,760 | +0.27(+0.45%) |
Apr 11, 2016 | 58.71 | 59.07 | 58.35 | 58.43 | 1,438,601 | -0.20(-0.34%) |
Apr 08, 2016 | 58.60 | 58.82 | 58.30 | 58.63 | 1,079,115 | +0.11(+0.18%) |
Apr 07, 2016 | 58.88 | 58.96 | 58.36 | 58.52 | 1,624,091 | -0.51(-0.86%) |
Apr 06, 2016 | 59.20 | 59.20 | 58.64 | 59.03 | 3,051,481 | +0.74(+1.26%) |
Apr 05, 2016 | 59.12 | 59.20 | 58.17 | 58.30 | 2,624,228 | -0.96(-1.61%) |
Apr 04, 2016 | 59.11 | 59.27 | 58.44 | 59.25 | 3,935,003 | +0.16(+0.27%) |
Apr 01, 2016 | 57.46 | 59.18 | 57.33 | 59.09 | 3,000,740 | +0.99(+1.71%) |
Mar 31, 2016 | 58.08 | 58.34 | 57.98 | 58.10 | 2,506,519 | -0.21(-0.36%) |
Mar 30, 2016 | 58.33 | 58.48 | 58.06 | 58.31 | 2,238,455 | +0.18(+0.31%) |
Mar 29, 2016 | 57.51 | 58.36 | 57.40 | 58.13 | 2,426,307 | +0.70(+1.22%) |
Mar 28, 2016 | 57.20 | 57.65 | 57.17 | 57.43 | 1,433,928 | +0.17(+0.30%) |
Mar 24, 2016 | 56.87 | 57.26 | 57.26 | 57.26 | 1,596,929 | +0.30(+0.53%) |
Mar 23, 2016 | 56.42 | 57.20 | 56.31 | 56.95 | 2,425,979 | +0.46(+0.82%) |
Mar 22, 2016 | 57.12 | 57.26 | 56.24 | 56.49 | 3,183,244 | -0.80(-1.40%) |
Mar 21, 2016 | 57.52 | 57.72 | 57.22 | 57.29 | 1,951,196 | -0.51(-0.88%) |
Mar 18, 2016 | 58.08 | 58.12 | 57.56 | 57.80 | 3,468,175 | -0.21(-0.37%) |
Mar 17, 2016 | 57.62 | 58.30 | 57.45 | 58.01 | 2,840,197 | +0.61(+1.07%) |
Mar 16, 2016 | 57.19 | 57.57 | 56.54 | 57.40 | 2,282,351 | +0.41(+0.72%) |
Mar 15, 2016 | 56.56 | 57.19 | 56.33 | 56.99 | 1,591,702 | +0.11(+0.19%) |
Mar 14, 2016 | 57.15 | 57.24 | 56.71 | 56.88 | 2,753,410 | -0.44(-0.77%) |
Mar 11, 2016 | 57.30 | 57.45 | 57.00 | 57.32 | 1,589,053 | +0.22(+0.39%) |
Mar 10, 2016 | 57.07 | 57.38 | 56.82 | 57.10 | 1,801,082 | +0.03(+0.05%) |
Mar 09, 2016 | 57.11 | 57.62 | 56.91 | 57.07 | 1,711,705 | +0.27(+0.48%) |
Mar 08, 2016 | 56.65 | 57.02 | 56.54 | 56.80 | 1,617,488 | -0.07(-0.12%) |
Mar 07, 2016 | 56.88 | 57.07 | 56.65 | 56.87 | 1,919,170 | -0.23(-0.40%) |
Mar 04, 2016 | 56.80 | 57.30 | 56.55 | 57.10 | 2,241,582 | +0.30(+0.52%) |
Mar 03, 2016 | 56.70 | 56.85 | 56.28 | 56.80 | 2,849,921 | -0.19(-0.33%) |
Mar 02, 2016 | 56.09 | 57.03 | 55.49 | 56.99 | 4,418,659 | +0.70(+1.24%) |
Mar 01, 2016 | 56.59 | 56.67 | 56.16 | 56.29 | 2,426,446 | +0.11(+0.20%) |
Feb 29, 2016 | 55.59 | 56.55 | 55.45 | 56.18 | 2,763,676 | +0.43(+0.78%) |
Feb 26, 2016 | 56.60 | 56.85 | 55.33 | 55.75 | 3,784,401 | -0.73(-1.29%) |
Feb 25, 2016 | 55.89 | 56.52 | 55.82 | 56.47 | 2,763,485 | +0.75(+1.35%) |
Feb 24, 2016 | 55.73 | 55.98 | 55.43 | 55.72 | 2,993,830 | -0.16(-0.28%) |
Feb 23, 2016 | 55.45 | 56.23 | 55.44 | 55.88 | 3,726,610 | +0.23(+0.41%) |
Feb 22, 2016 | 56.93 | 56.87 | 55.34 | 55.65 | 5,110,632 | -1.28(-2.25%) |
Feb 19, 2016 | 57.00 | 57.12 | 56.53 | 56.93 | 2,818,246 | -0.20(-0.36%) |
Feb 18, 2016 | 57.18 | 57.30 | 56.40 | 57.14 | 2,705,150 | +0.03(+0.05%) |
Feb 17, 2016 | 56.62 | 57.48 | 56.55 | 57.11 | 3,363,247 | +0.42(+0.74%) |
Feb 16, 2016 | 56.04 | 56.79 | 55.66 | 56.69 | 4,357,046 | +0.17(+0.29%) |
Feb 12, 2016 | 56.04 | 56.52 | 56.52 | 56.52 | 3,447,979 | +0.96(+1.74%) |
Feb 11, 2016 | 54.66 | 56.18 | 54.45 | 55.55 | 6,986,060 | +2.13(+3.99%) |
Feb 10, 2016 | 54.12 | 54.66 | 53.19 | 53.42 | 4,304,158 | -0.41(-0.76%) |
Feb 09, 2016 | 53.25 | 54.05 | 53.02 | 53.83 | 3,528,822 | +0.07(+0.13%) |
Feb 08, 2016 | 53.74 | 54.24 | 53.33 | 53.76 | 3,275,776 | -0.40(-0.74%) |
Feb 05, 2016 | 54.40 | 54.73 | 53.96 | 54.16 | 2,988,434 | +0.01(+0.01%) |
Feb 04, 2016 | 54.30 | 54.47 | 53.82 | 54.15 | 2,143,777 | -0.38(-0.71%) |
Feb 03, 2016 | 54.63 | 55.07 | 53.92 | 54.54 | 2,516,603 | -0.03(-0.06%) |
Feb 02, 2016 | 55.06 | 55.23 | 54.48 | 54.57 | 2,932,769 | -0.91(-1.64%) |
Feb 01, 2016 | 55.28 | 55.89 | 55.06 | 55.48 | 3,241,566 | +0.11(+0.20%) |
Jan 29, 2016 | 55.11 | 55.70 | 54.85 | 55.37 | 3,083,922 | +0.49(+0.89%) |
Jan 28, 2016 | 54.39 | 55.22 | 54.07 | 54.88 | 2,096,616 | +0.92(+1.70%) |
Jan 27, 2016 | 53.84 | 54.53 | 53.63 | 53.96 | 1,651,135 | +0.28(+0.52%) |
Jan 26, 2016 | 53.03 | 53.90 | 52.85 | 53.68 | 2,970,793 | +0.52(+0.98%) |
Jan 25, 2016 | 53.68 | 54.02 | 53.10 | 53.16 | 1,710,242 | -0.83(-1.54%) |
Jan 22, 2016 | 53.27 | 54.14 | 52.98 | 53.99 | 1,812,216 | +1.24(+2.36%) |
Jan 21, 2016 | 52.86 | 53.17 | 52.08 | 52.74 | 3,052,316 | -0.11(-0.20%) |
Jan 20, 2016 | 53.35 | 53.52 | 51.81 | 52.85 | 3,311,657 | -0.86(-1.60%) |
Jan 19, 2016 | 53.54 | 53.95 | 53.39 | 53.71 | 2,029,309 | +0.43(+0.81%) |
Jan 15, 2016 | 53.01 | 53.28 | 53.28 | 53.28 | 2,987,568 | -0.75(-1.40%) |
Jan 14, 2016 | 53.49 | 54.51 | 53.36 | 54.03 | 2,229,820 | +0.58(+1.09%) |
Jan 13, 2016 | 53.93 | 54.46 | 53.43 | 53.45 | 1,811,442 | -0.43(-0.80%) |
Jan 12, 2016 | 54.25 | 54.39 | 53.28 | 53.88 | 2,182,548 | -0.06(-0.11%) |
Jan 11, 2016 | 54.03 | 54.22 | 53.55 | 53.94 | 1,571,053 | +0.05(+0.10%) |
Jan 08, 2016 | 53.78 | 54.57 | 53.06 | 53.89 | 4,188,138 | +0.84(+1.58%) |
Jan 07, 2016 | 53.59 | 53.74 | 52.97 | 53.05 | 2,564,305 | -1.24(-2.28%) |
Jan 06, 2016 | 53.74 | 54.51 | 53.64 | 54.29 | 3,321,410 | +0.11(+0.19%) |
Jan 05, 2016 | 54.33 | 54.79 | 53.93 | 54.18 | 2,932,079 | +0.20(+0.36%) |
Jan 04, 2016 | 53.97 | 54.04 | 53.42 | 53.99 | 2,705,748 | -0.50(-0.91%) |
Dec 31, 2015 | 54.88 | 54.48 | 54.48 | 54.48 | 1,271,934 | -0.69(-1.26%) |
Dec 30, 2015 | 55.47 | 55.55 | 55.12 | 55.18 | 872,411 | -0.24(-0.44%) |
Dec 29, 2015 | 55.25 | 55.49 | 55.22 | 55.42 | 1,265,510 | +0.48(+0.88%) |
Dec 28, 2015 | 54.91 | 55.03 | 54.72 | 54.94 | 954,346 | +0.00(+0.00%) |
Dec 24, 2015 | 54.95 | 54.94 | 54.94 | 54.94 | 497,154 | -0.15(-0.27%) |
Dec 23, 2015 | 54.57 | 55.18 | 54.42 | 55.09 | 1,587,950 | +0.66(+1.22%) |
Dec 22, 2015 | 53.55 | 54.66 | 53.43 | 54.42 | 2,354,744 | +0.86(+1.60%) |
Dec 21, 2015 | 53.71 | 53.82 | 53.16 | 53.56 | 2,207,953 | +0.20(+0.38%) |
Dec 18, 2015 | 53.73 | 53.80 | 53.35 | 53.36 | 2,693,415 | -0.63(-1.16%) |
Dec 17, 2015 | 54.00 | 54.48 | 53.45 | 53.99 | 3,177,070 | -0.27(-0.50%) |
Dec 16, 2015 | 53.92 | 54.33 | 53.43 | 54.26 | 3,196,026 | +0.35(+0.64%) |
Dec 15, 2015 | 53.71 | 54.08 | 53.43 | 53.91 | 3,209,739 | +0.32(+0.60%) |
Dec 14, 2015 | 52.89 | 53.66 | 52.89 | 53.59 | 2,688,880 | +0.72(+1.35%) |
Dec 11, 2015 | 52.97 | 53.19 | 52.58 | 52.87 | 1,829,185 | -0.45(-0.85%) |
Dec 10, 2015 | 53.22 | 53.82 | 52.83 | 53.32 | 2,293,995 | +0.10(+0.18%) |
Dec 09, 2015 | 52.92 | 53.68 | 52.78 | 53.22 | 2,372,640 | -0.17(-0.31%) |
Dec 08, 2015 | 52.96 | 53.53 | 52.69 | 53.39 | 2,320,646 | +0.23(+0.44%) |
Dec 07, 2015 | 52.85 | 53.45 | 52.70 | 53.16 | 2,323,954 | +0.25(+0.47%) |
Dec 04, 2015 | 51.78 | 53.06 | 51.68 | 52.91 | 2,817,122 | +1.24(+2.41%) |
Dec 03, 2015 | 51.91 | 52.42 | 51.42 | 51.66 | 3,198,030 | -0.27(-0.52%) |
Dec 02, 2015 | 52.16 | 52.46 | 51.88 | 51.94 | 2,978,004 | -0.37(-0.71%) |
Dec 01, 2015 | 52.31 | 52.76 | 52.05 | 52.30 | 3,252,945 | +0.46(+0.89%) |
Nov 30, 2015 | 52.29 | 52.36 | 51.81 | 51.85 | 4,164,587 | -0.38(-0.72%) |
Nov 27, 2015 | 51.97 | 52.36 | 51.82 | 52.22 | 1,544,970 | +0.44(+0.86%) |
Nov 25, 2015 | 50.94 | 51.78 | 51.78 | 51.78 | 3,482,968 | +0.99(+1.95%) |
Nov 24, 2015 | 51.23 | 51.55 | 50.55 | 50.79 | 4,043,794 | -0.53(-1.04%) |
Nov 23, 2015 | 50.44 | 51.78 | 50.22 | 51.32 | 6,993,575 | +1.74(+3.50%) |
Nov 20, 2015 | 50.09 | 50.11 | 49.48 | 49.58 | 2,843,482 | -0.16(-0.33%) |
Nov 19, 2015 | 49.88 | 50.20 | 49.67 | 49.75 | 2,339,521 | +0.12(+0.24%) |
Nov 18, 2015 | 49.56 | 49.75 | 49.12 | 49.63 | 3,967,604 | +0.21(+0.42%) |
Nov 17, 2015 | 50.09 | 50.39 | 48.46 | 49.42 | 4,280,927 | -0.67(-1.34%) |
Nov 16, 2015 | 49.46 | 50.11 | 49.46 | 50.09 | 2,069,204 | +0.63(+1.27%) |
Nov 13, 2015 | 49.59 | 49.92 | 49.33 | 49.46 | 2,341,808 | -0.16(-0.32%) |
Nov 12, 2015 | 50.27 | 50.49 | 49.59 | 49.62 | 2,477,363 | -0.99(-1.95%) |
Nov 11, 2015 | 50.46 | 50.88 | 50.45 | 50.61 | 1,712,995 | +0.22(+0.43%) |
Nov 10, 2015 | 50.34 | 50.67 | 50.18 | 50.39 | 1,633,008 | -0.10(-0.21%) |
Nov 09, 2015 | 50.64 | 50.71 | 50.06 | 50.50 | 1,741,572 | -0.34(-0.68%) |
Nov 06, 2015 | 51.66 | 51.66 | 50.37 | 50.84 | 2,438,004 | -1.08(-2.08%) |
Nov 05, 2015 | 51.36 | 51.97 | 51.27 | 51.92 | 1,993,369 | +0.52(+1.00%) |
Nov 04, 2015 | 51.21 | 51.78 | 51.13 | 51.40 | 3,807,275 | +0.44(+0.87%) |
Nov 03, 2015 | 51.18 | 51.62 | 50.19 | 50.96 | 5,628,003 | -1.89(-3.57%) |
Nov 02, 2015 | 52.93 | 53.03 | 52.44 | 52.85 | 2,819,598 | +0.07(+0.13%) |
Oct 30, 2015 | 52.97 | 53.27 | 52.77 | 52.78 | 2,132,016 | -0.35(-0.66%) |
Oct 29, 2015 | 52.88 | 53.24 | 52.52 | 53.13 | 1,326,315 | +0.05(+0.10%) |
Oct 28, 2015 | 53.21 | 53.26 | 52.59 | 53.08 | 1,343,954 | -0.09(-0.17%) |
Oct 27, 2015 | 53.36 | 53.51 | 52.93 | 53.17 | 1,235,939 | -0.38(-0.71%) |
Oct 26, 2015 | 53.71 | 53.83 | 53.42 | 53.55 | 2,198,888 | -0.11(-0.21%) |
Oct 23, 2015 | 53.92 | 54.11 | 53.44 | 53.66 | 2,644,761 | -0.23(-0.43%) |
Oct 22, 2015 | 52.39 | 54.14 | 52.35 | 53.90 | 3,402,853 | +1.80(+3.45%) |
Oct 21, 2015 | 51.73 | 52.38 | 51.60 | 52.10 | 1,867,174 | +0.48(+0.93%) |
Oct 20, 2015 | 52.12 | 52.12 | 51.57 | 51.62 | 2,091,143 | -0.48(-0.92%) |
Oct 19, 2015 | 52.19 | 52.52 | 52.02 | 52.10 | 2,784,385 | -0.13(-0.26%) |
Oct 16, 2015 | 52.01 | 52.27 | 51.78 | 52.23 | 1,396,840 | +0.44(+0.85%) |
Oct 15, 2015 | 51.62 | 51.85 | 51.36 | 51.79 | 1,770,470 | +0.41(+0.80%) |
Oct 14, 2015 | 51.81 | 51.97 | 51.31 | 51.38 | 1,342,906 | -0.53(-1.02%) |
Oct 13, 2015 | 51.99 | 52.23 | 51.81 | 51.91 | 1,778,098 | -0.35(-0.67%) |
Oct 12, 2015 | 51.93 | 52.38 | 51.85 | 52.26 | 1,675,092 | +0.29(+0.56%) |
Oct 09, 2015 | 51.78 | 52.39 | 51.72 | 51.97 | 3,037,871 | +0.15(+0.29%) |
Oct 08, 2015 | 51.02 | 51.84 | 50.84 | 51.82 | 1,891,285 | +0.76(+1.50%) |
Oct 07, 2015 | 50.71 | 51.07 | 50.59 | 51.06 | 2,382,806 | +0.50(+0.99%) |
Oct 06, 2015 | 50.88 | 50.89 | 50.51 | 50.56 | 2,434,342 | -0.38(-0.75%) |
Oct 05, 2015 | 50.75 | 51.10 | 50.44 | 50.94 | 5,282,220 | +0.49(+0.96%) |
Oct 02, 2015 | 49.31 | 50.45 | 49.10 | 50.45 | 2,477,265 | +0.88(+1.77%) |