Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 65.10 | 65.11 | 63.98 | 64.15 | 4,004,154 | -0.51(-0.79%) |
Oct 28, 2016 | 64.86 | 65.06 | 64.08 | 64.66 | 4,363,068 | -0.15(-0.23%) |
Oct 27, 2016 | 65.59 | 65.73 | 64.38 | 64.81 | 3,108,388 | -0.55(-0.84%) |
Oct 26, 2016 | 63.67 | 65.99 | 63.21 | 65.36 | 5,461,591 | +0.03(+0.05%) |
Oct 25, 2016 | 65.24 | 65.66 | 64.99 | 65.32 | 5,068,680 | -0.01(-0.01%) |
Oct 24, 2016 | 65.35 | 65.62 | 65.18 | 65.33 | 3,586,506 | +0.44(+0.68%) |
Oct 21, 2016 | 63.96 | 65.07 | 63.86 | 64.89 | 4,555,783 | +0.33(+0.51%) |
Oct 20, 2016 | 63.91 | 65.19 | 63.56 | 64.56 | 5,196,743 | +0.77(+1.21%) |
Oct 19, 2016 | 62.47 | 63.90 | 62.44 | 63.79 | 3,863,452 | +1.41(+2.26%) |
Oct 18, 2016 | 62.95 | 63.02 | 62.09 | 62.38 | 3,601,956 | +0.18(+0.29%) |
Oct 17, 2016 | 62.31 | 62.70 | 62.16 | 62.19 | 4,500,936 | +0.22(+0.35%) |
Oct 14, 2016 | 62.13 | 62.56 | 61.72 | 61.98 | 3,315,267 | +0.40(+0.65%) |
Oct 13, 2016 | 61.81 | 62.12 | 61.09 | 61.58 | 5,567,895 | -0.86(-1.37%) |
Oct 12, 2016 | 62.21 | 62.76 | 62.16 | 62.44 | 2,575,989 | -0.09(-0.14%) |
Oct 11, 2016 | 63.47 | 63.63 | 62.25 | 62.52 | 2,602,229 | -1.01(-1.60%) |
Oct 10, 2016 | 63.77 | 64.02 | 63.46 | 63.54 | 2,031,411 | +0.24(+0.38%) |
Oct 07, 2016 | 63.37 | 63.87 | 62.98 | 63.30 | 3,110,452 | +0.01(+0.01%) |
Oct 06, 2016 | 63.80 | 63.90 | 62.72 | 63.29 | 3,765,198 | -0.57(-0.90%) |
Oct 05, 2016 | 63.26 | 64.18 | 63.26 | 63.86 | 3,607,937 | +0.81(+1.29%) |
Oct 04, 2016 | 62.78 | 63.45 | 62.61 | 63.04 | 4,730,036 | +0.55(+0.87%) |
Oct 03, 2016 | 62.04 | 62.97 | 62.00 | 62.50 | 4,102,299 | +0.26(+0.42%) |
Sep 30, 2016 | 61.41 | 62.55 | 61.20 | 62.24 | 3,688,001 | +1.27(+2.09%) |
Sep 29, 2016 | 62.06 | 62.39 | 60.21 | 60.96 | 3,652,219 | -1.20(-1.94%) |
Sep 28, 2016 | 62.19 | 62.46 | 61.35 | 62.17 | 2,874,506 | -0.04(-0.07%) |
Sep 27, 2016 | 61.07 | 62.24 | 60.78 | 62.21 | 2,775,450 | +0.86(+1.40%) |
Sep 26, 2016 | 61.72 | 62.08 | 61.17 | 61.35 | 3,549,270 | -0.41(-0.66%) |
Sep 23, 2016 | 62.16 | 62.60 | 61.74 | 61.76 | 3,577,113 | -0.75(-1.19%) |
Sep 22, 2016 | 62.19 | 62.58 | 62.09 | 62.51 | 3,797,985 | +0.40(+0.64%) |
Sep 21, 2016 | 61.32 | 62.19 | 61.15 | 62.11 | 4,704,587 | +0.97(+1.59%) |
Sep 20, 2016 | 61.91 | 62.13 | 60.98 | 61.14 | 2,902,444 | -0.36(-0.59%) |
Sep 19, 2016 | 61.14 | 61.80 | 61.02 | 61.50 | 3,642,397 | +0.67(+1.10%) |
Sep 16, 2016 | 61.12 | 61.18 | 60.46 | 60.83 | 3,710,340 | -0.68(-1.10%) |
Sep 15, 2016 | 61.07 | 61.62 | 60.38 | 61.51 | 3,574,881 | +0.35(+0.57%) |
Sep 14, 2016 | 61.61 | 61.79 | 60.90 | 61.16 | 3,204,555 | -0.55(-0.88%) |
Sep 13, 2016 | 61.96 | 62.35 | 61.12 | 61.71 | 4,043,965 | -1.11(-1.77%) |
Sep 12, 2016 | 61.62 | 63.05 | 61.03 | 62.82 | 3,795,667 | +0.74(+1.19%) |
Sep 09, 2016 | 62.40 | 62.69 | 62.05 | 62.08 | 4,690,307 | -0.55(-0.87%) |
Sep 08, 2016 | 62.06 | 62.76 | 61.94 | 62.63 | 3,100,014 | +0.44(+0.71%) |
Sep 07, 2016 | 61.18 | 62.21 | 61.04 | 62.19 | 2,911,925 | +0.68(+1.10%) |
Sep 06, 2016 | 62.05 | 62.09 | 61.12 | 61.51 | 2,956,120 | -0.56(-0.91%) |
Sep 02, 2016 | 61.73 | 62.07 | 62.07 | 62.07 | 2,825,500 | +0.49(+0.79%) |
Sep 01, 2016 | 62.04 | 62.46 | 60.81 | 61.59 | 6,433,137 | -0.45(-0.73%) |
Aug 31, 2016 | 60.99 | 62.14 | 60.99 | 62.04 | 7,074,027 | +1.10(+1.81%) |
Aug 30, 2016 | 60.33 | 61.18 | 60.33 | 60.94 | 3,567,597 | +0.61(+1.01%) |
Aug 29, 2016 | 59.90 | 60.70 | 59.69 | 60.33 | 3,479,859 | +0.41(+0.68%) |
Aug 26, 2016 | 59.79 | 60.34 | 59.57 | 59.92 | 2,529,713 | +0.34(+0.57%) |
Aug 25, 2016 | 59.22 | 59.87 | 59.15 | 59.59 | 1,999,461 | +0.13(+0.22%) |
Aug 24, 2016 | 59.66 | 60.08 | 59.32 | 59.46 | 2,337,744 | -0.15(-0.25%) |
Aug 23, 2016 | 59.73 | 60.06 | 59.60 | 59.60 | 2,156,071 | +0.10(+0.16%) |
Aug 22, 2016 | 59.38 | 59.62 | 58.99 | 59.51 | 2,167,608 | +0.10(+0.18%) |
Aug 19, 2016 | 58.95 | 59.51 | 58.91 | 59.40 | 2,854,736 | +0.30(+0.51%) |
Aug 18, 2016 | 59.17 | 59.42 | 59.02 | 59.10 | 2,820,367 | -0.07(-0.12%) |
Aug 17, 2016 | 59.35 | 59.49 | 58.89 | 59.17 | 3,243,314 | -0.29(-0.48%) |
Aug 16, 2016 | 59.15 | 59.75 | 59.09 | 59.46 | 3,066,815 | +0.01(+0.01%) |
Aug 15, 2016 | 58.94 | 59.71 | 58.94 | 59.45 | 3,164,282 | +0.53(+0.90%) |
Aug 12, 2016 | 58.46 | 58.97 | 58.21 | 58.92 | 2,422,298 | +0.05(+0.09%) |
Aug 11, 2016 | 58.09 | 58.94 | 57.89 | 58.87 | 3,070,186 | +0.94(+1.63%) |
Aug 10, 2016 | 58.69 | 58.77 | 57.72 | 57.92 | 2,710,229 | -0.81(-1.37%) |
Aug 09, 2016 | 59.03 | 59.09 | 58.54 | 58.73 | 2,069,925 | -0.34(-0.57%) |
Aug 08, 2016 | 59.12 | 59.63 | 58.88 | 59.07 | 2,019,411 | +0.06(+0.10%) |
Aug 05, 2016 | 58.14 | 59.22 | 58.14 | 59.01 | 4,265,498 | +1.65(+2.87%) |
Aug 04, 2016 | 57.38 | 57.75 | 57.26 | 57.36 | 2,536,101 | +0.04(+0.08%) |
Aug 03, 2016 | 56.97 | 57.69 | 56.84 | 57.32 | 4,604,190 | +0.22(+0.38%) |
Aug 02, 2016 | 57.62 | 57.78 | 56.84 | 57.10 | 5,119,503 | -0.63(-1.09%) |
Aug 01, 2016 | 57.95 | 58.16 | 57.43 | 57.73 | 3,969,200 | -0.04(-0.07%) |
Jul 29, 2016 | 57.87 | 58.32 | 57.74 | 57.77 | 4,217,777 | -0.34(-0.59%) |
Jul 28, 2016 | 58.13 | 58.35 | 57.51 | 58.12 | 3,575,829 | -0.37(-0.63%) |
Jul 27, 2016 | 58.16 | 58.99 | 58.02 | 58.49 | 3,611,083 | +0.19(+0.33%) |
Jul 26, 2016 | 57.96 | 58.55 | 57.64 | 58.30 | 3,480,616 | +0.30(+0.52%) |
Jul 25, 2016 | 57.58 | 58.45 | 57.49 | 58.00 | 5,078,280 | +0.27(+0.46%) |
Jul 22, 2016 | 57.27 | 57.99 | 55.98 | 57.73 | 10,023,581 | -0.83(-1.41%) |
Jul 21, 2016 | 58.08 | 58.97 | 57.91 | 58.56 | 4,121,664 | +0.33(+0.56%) |
Jul 20, 2016 | 58.60 | 58.71 | 57.84 | 58.23 | 3,361,723 | -0.10(-0.18%) |
Jul 19, 2016 | 58.54 | 58.66 | 58.14 | 58.33 | 2,480,115 | -0.34(-0.57%) |
Jul 18, 2016 | 58.95 | 59.03 | 58.41 | 58.67 | 2,601,174 | -0.03(-0.04%) |
Jul 15, 2016 | 59.50 | 59.58 | 58.32 | 58.69 | 6,692,466 | -0.60(-1.02%) |
Jul 14, 2016 | 59.69 | 59.86 | 58.68 | 59.30 | 3,813,518 | +0.78(+1.34%) |
Jul 13, 2016 | 58.34 | 58.76 | 57.66 | 58.51 | 4,193,064 | +0.08(+0.13%) |
Jul 12, 2016 | 57.73 | 58.66 | 57.70 | 58.44 | 5,776,871 | +1.37(+2.40%) |
Jul 11, 2016 | 56.14 | 57.17 | 56.03 | 57.07 | 5,701,199 | +1.33(+2.40%) |
Jul 08, 2016 | 54.73 | 55.93 | 53.30 | 55.73 | 5,746,218 | +2.43(+4.56%) |
Jul 07, 2016 | 52.71 | 53.87 | 52.71 | 53.30 | 5,393,100 | +0.53(+1.00%) |
Jul 06, 2016 | 51.89 | 52.80 | 51.38 | 52.78 | 3,297,786 | +0.36(+0.69%) |
Jul 05, 2016 | 53.52 | 53.71 | 52.24 | 52.42 | 3,867,926 | -1.81(-3.34%) |
Jul 01, 2016 | 54.67 | 54.22 | 54.22 | 54.22 | 3,660,344 | -0.47(-0.87%) |
Jun 30, 2016 | 53.76 | 54.72 | 52.90 | 54.70 | 7,419,051 | +1.37(+2.57%) |
Jun 29, 2016 | 52.17 | 53.37 | 51.89 | 53.33 | 5,190,523 | +1.95(+3.79%) |
Jun 28, 2016 | 51.03 | 51.48 | 50.52 | 51.38 | 7,582,670 | +1.30(+2.60%) |
Jun 27, 2016 | 52.40 | 52.40 | 49.97 | 50.08 | 10,395,017 | -3.21(-6.03%) |
Jun 24, 2016 | 53.87 | 55.36 | 53.18 | 53.29 | 9,422,585 | -3.20(-5.67%) |
Jun 23, 2016 | 55.78 | 56.54 | 55.60 | 56.50 | 3,422,562 | +1.44(+2.61%) |
Jun 22, 2016 | 55.38 | 55.84 | 55.03 | 55.06 | 3,100,375 | -0.28(-0.50%) |
Jun 21, 2016 | 55.91 | 55.97 | 54.73 | 55.34 | 5,220,254 | -0.03(-0.05%) |
Jun 20, 2016 | 56.66 | 56.80 | 55.27 | 55.36 | 5,991,507 | +0.08(+0.14%) |
Jun 17, 2016 | 55.37 | 55.81 | 54.96 | 55.28 | 7,188,583 | -0.05(-0.09%) |
Jun 16, 2016 | 55.21 | 55.51 | 54.03 | 55.34 | 6,149,465 | -0.34(-0.60%) |
Jun 15, 2016 | 56.35 | 57.04 | 55.53 | 55.67 | 11,019,809 | +0.18(+0.33%) |
Jun 14, 2016 | 59.01 | 59.01 | 54.91 | 55.49 | 17,349,548 | -3.94(-6.62%) |
Jun 13, 2016 | 59.82 | 60.65 | 59.39 | 59.43 | 2,896,074 | -0.90(-1.48%) |
Jun 10, 2016 | 60.55 | 60.76 | 60.11 | 60.32 | 2,909,653 | -0.71(-1.17%) |
Jun 09, 2016 | 61.54 | 61.55 | 60.41 | 61.04 | 3,192,894 | -1.06(-1.71%) |
Jun 08, 2016 | 61.80 | 62.49 | 61.52 | 62.10 | 3,704,421 | -0.22(-0.35%) |
Jun 07, 2016 | 62.87 | 62.92 | 62.29 | 62.31 | 2,612,105 | -0.43(-0.69%) |
Jun 06, 2016 | 61.72 | 63.16 | 61.49 | 62.74 | 2,812,940 | +1.08(+1.75%) |
Jun 03, 2016 | 62.25 | 62.34 | 60.70 | 61.67 | 4,038,660 | -1.53(-2.43%) |
Jun 02, 2016 | 63.04 | 63.20 | 62.54 | 63.20 | 1,737,244 | +0.14(+0.22%) |
Jun 01, 2016 | 62.45 | 63.15 | 61.87 | 63.06 | 1,851,266 | -0.02(-0.03%) |
May 31, 2016 | 63.90 | 64.03 | 62.73 | 63.08 | 2,744,158 | -0.51(-0.80%) |
May 27, 2016 | 62.77 | 63.59 | 63.59 | 63.59 | 3,264,179 | +1.09(+1.75%) |
May 26, 2016 | 62.90 | 63.01 | 62.24 | 62.49 | 1,907,035 | -0.61(-0.97%) |
May 25, 2016 | 62.05 | 63.33 | 61.88 | 63.10 | 3,212,850 | +1.42(+2.30%) |
May 24, 2016 | 61.07 | 61.88 | 59.94 | 61.68 | 2,375,582 | +0.84(+1.37%) |
May 23, 2016 | 60.99 | 61.57 | 60.65 | 60.85 | 2,194,291 | -0.24(-0.39%) |
May 20, 2016 | 60.94 | 61.64 | 60.68 | 61.09 | 2,383,767 | +0.34(+0.57%) |
May 19, 2016 | 60.62 | 61.83 | 60.18 | 60.74 | 4,018,213 | -0.39(-0.63%) |
May 18, 2016 | 59.28 | 61.16 | 59.13 | 61.13 | 5,038,198 | +1.85(+3.12%) |
May 17, 2016 | 59.32 | 60.00 | 58.92 | 59.28 | 3,110,580 | -0.39(-0.65%) |
May 16, 2016 | 59.02 | 60.00 | 58.89 | 59.67 | 3,110,177 | +0.49(+0.83%) |
May 13, 2016 | 59.56 | 60.25 | 58.85 | 59.18 | 2,855,926 | -0.56(-0.94%) |
May 12, 2016 | 60.43 | 60.92 | 59.29 | 59.74 | 2,449,774 | -0.51(-0.84%) |
May 11, 2016 | 60.66 | 61.19 | 60.24 | 60.24 | 2,816,466 | -0.68(-1.11%) |
May 10, 2016 | 59.95 | 61.04 | 59.91 | 60.92 | 3,095,689 | +1.32(+2.21%) |
May 09, 2016 | 60.21 | 60.26 | 59.30 | 59.60 | 3,256,644 | +0.18(+0.30%) |
May 06, 2016 | 58.92 | 59.46 | 58.60 | 59.42 | 4,020,046 | +0.23(+0.39%) |
May 05, 2016 | 59.89 | 60.23 | 58.75 | 59.19 | 6,242,014 | -0.48(-0.80%) |
May 04, 2016 | 60.94 | 60.95 | 59.32 | 59.67 | 4,738,048 | -1.96(-3.18%) |
May 03, 2016 | 62.14 | 62.27 | 61.18 | 61.63 | 2,550,741 | -1.38(-2.19%) |
May 02, 2016 | 62.40 | 63.14 | 61.66 | 63.01 | 3,177,995 | +1.02(+1.64%) |
Apr 29, 2016 | 62.51 | 62.76 | 61.55 | 61.99 | 3,464,100 | -0.84(-1.34%) |
Apr 28, 2016 | 62.99 | 63.59 | 62.51 | 62.83 | 3,084,968 | -0.80(-1.27%) |
Apr 27, 2016 | 62.63 | 63.80 | 62.36 | 63.64 | 7,460,239 | -1.41(-2.17%) |
Apr 26, 2016 | 64.25 | 65.08 | 63.91 | 65.05 | 3,136,602 | +0.83(+1.29%) |
Apr 25, 2016 | 64.30 | 64.63 | 63.78 | 64.22 | 2,893,632 | -0.49(-0.75%) |
Apr 22, 2016 | 63.80 | 64.85 | 63.78 | 64.71 | 2,082,022 | +0.71(+1.11%) |
Apr 21, 2016 | 64.44 | 65.34 | 63.96 | 64.00 | 3,458,804 | -0.60(-0.93%) |
Apr 20, 2016 | 62.81 | 64.70 | 62.78 | 64.60 | 5,746,988 | +2.25(+3.61%) |
Apr 19, 2016 | 61.62 | 62.42 | 61.20 | 62.34 | 2,743,147 | +0.98(+1.59%) |
Apr 18, 2016 | 60.71 | 61.57 | 60.42 | 61.37 | 2,061,508 | +0.27(+0.45%) |
Apr 15, 2016 | 61.42 | 61.84 | 60.84 | 61.09 | 3,342,664 | -0.11(-0.18%) |
Apr 14, 2016 | 60.51 | 61.81 | 60.36 | 61.20 | 3,353,079 | +0.54(+0.89%) |
Apr 13, 2016 | 59.09 | 60.69 | 59.07 | 60.66 | 3,930,707 | +2.17(+3.70%) |
Apr 12, 2016 | 57.85 | 58.63 | 57.73 | 58.50 | 3,342,030 | +0.95(+1.65%) |
Apr 11, 2016 | 57.23 | 57.98 | 57.15 | 57.55 | 4,234,478 | +0.45(+0.80%) |
Apr 08, 2016 | 57.40 | 57.99 | 56.87 | 57.09 | 2,638,867 | +0.08(+0.14%) |
Apr 07, 2016 | 57.94 | 58.22 | 56.61 | 57.02 | 3,319,782 | -1.45(-2.48%) |
Apr 06, 2016 | 58.24 | 58.59 | 57.55 | 58.46 | 3,755,269 | -0.22(-0.38%) |
Apr 05, 2016 | 58.32 | 59.05 | 58.05 | 58.69 | 4,034,755 | -1.11(-1.86%) |
Apr 04, 2016 | 60.45 | 60.71 | 59.71 | 59.80 | 1,888,741 | -0.83(-1.37%) |
Apr 01, 2016 | 59.71 | 60.78 | 59.31 | 60.63 | 3,380,433 | +1.28(+2.15%) |
Mar 31, 2016 | 59.22 | 59.77 | 59.07 | 59.35 | 3,763,247 | +0.14(+0.23%) |
Mar 30, 2016 | 59.35 | 59.95 | 59.12 | 59.22 | 2,394,043 | +0.26(+0.44%) |
Mar 29, 2016 | 58.94 | 59.05 | 57.87 | 58.96 | 5,151,673 | -0.30(-0.51%) |
Mar 28, 2016 | 59.78 | 59.92 | 59.05 | 59.26 | 2,201,241 | -0.48(-0.80%) |
Mar 24, 2016 | 59.47 | 59.74 | 59.74 | 59.74 | 2,440,676 | -0.39(-0.64%) |
Mar 23, 2016 | 60.39 | 60.60 | 59.95 | 60.13 | 3,040,584 | -0.21(-0.35%) |
Mar 22, 2016 | 60.19 | 60.61 | 59.90 | 60.34 | 2,224,433 | -0.30(-0.49%) |
Mar 21, 2016 | 60.21 | 61.14 | 60.01 | 60.64 | 2,780,392 | +0.21(+0.34%) |
Mar 18, 2016 | 59.79 | 60.90 | 59.54 | 60.43 | 5,943,574 | +0.92(+1.54%) |
Mar 17, 2016 | 59.13 | 60.00 | 58.74 | 59.52 | 4,749,783 | +0.10(+0.17%) |
Mar 16, 2016 | 59.27 | 60.01 | 58.96 | 59.41 | 3,823,297 | +0.05(+0.09%) |
Mar 15, 2016 | 59.34 | 59.36 | 58.50 | 59.36 | 3,965,224 | -0.52(-0.87%) |
Mar 14, 2016 | 60.61 | 60.81 | 59.71 | 59.89 | 2,978,224 | -0.94(-1.55%) |
Mar 11, 2016 | 60.11 | 60.90 | 59.95 | 60.83 | 2,753,536 | +1.54(+2.60%) |
Mar 10, 2016 | 59.24 | 59.95 | 58.34 | 59.29 | 2,517,117 | +0.45(+0.77%) |
Mar 09, 2016 | 59.12 | 59.34 | 58.45 | 58.83 | 2,929,114 | +0.18(+0.31%) |
Mar 08, 2016 | 58.96 | 59.23 | 58.24 | 58.65 | 3,168,954 | -0.88(-1.48%) |
Mar 07, 2016 | 59.04 | 59.62 | 58.90 | 59.53 | 2,338,618 | -0.06(-0.10%) |
Mar 04, 2016 | 59.78 | 60.26 | 59.05 | 59.59 | 3,432,366 | -0.06(-0.10%) |
Mar 03, 2016 | 59.06 | 59.65 | 58.82 | 59.65 | 2,854,600 | +0.45(+0.75%) |
Mar 02, 2016 | 58.25 | 59.21 | 58.01 | 59.21 | 2,798,935 | +0.98(+1.69%) |
Mar 01, 2016 | 57.09 | 58.23 | 56.65 | 58.22 | 4,824,692 | +1.94(+3.44%) |
Feb 29, 2016 | 57.32 | 57.53 | 56.26 | 56.29 | 3,974,465 | -1.26(-2.19%) |
Feb 26, 2016 | 57.15 | 58.40 | 57.07 | 57.55 | 3,626,774 | +0.67(+1.17%) |
Feb 25, 2016 | 56.31 | 56.88 | 55.55 | 56.88 | 3,085,365 | +0.86(+1.54%) |
Feb 24, 2016 | 55.47 | 56.21 | 54.34 | 56.01 | 3,380,372 | -0.27(-0.47%) |
Feb 23, 2016 | 57.90 | 57.90 | 55.94 | 56.28 | 4,071,907 | -1.75(-3.01%) |
Feb 22, 2016 | 56.90 | 58.05 | 56.86 | 58.03 | 3,512,045 | +1.74(+3.09%) |
Feb 19, 2016 | 56.09 | 56.42 | 55.46 | 56.29 | 2,868,764 | -0.17(-0.30%) |
Feb 18, 2016 | 56.07 | 57.10 | 55.82 | 56.46 | 4,988,722 | +0.64(+1.15%) |
Feb 17, 2016 | 55.63 | 56.56 | 55.55 | 55.82 | 4,444,372 | +0.83(+1.51%) |
Feb 16, 2016 | 54.56 | 55.77 | 54.02 | 54.99 | 5,031,700 | +1.43(+2.67%) |
Feb 12, 2016 | 52.42 | 53.56 | 53.56 | 53.56 | 6,455,222 | +2.05(+3.97%) |
Feb 11, 2016 | 51.13 | 52.08 | 50.30 | 51.51 | 5,631,957 | -1.45(-2.73%) |
Feb 10, 2016 | 53.54 | 54.56 | 52.91 | 52.96 | 3,744,872 | -0.15(-0.29%) |
Feb 09, 2016 | 51.09 | 53.54 | 50.84 | 53.11 | 5,199,500 | +1.30(+2.51%) |
Feb 08, 2016 | 53.03 | 53.14 | 51.14 | 51.81 | 4,558,052 | -2.10(-3.90%) |
Feb 05, 2016 | 54.39 | 54.99 | 53.30 | 53.91 | 4,122,715 | -0.31(-0.58%) |
Feb 04, 2016 | 53.60 | 54.76 | 53.47 | 54.23 | 5,063,749 | +0.49(+0.92%) |
Feb 03, 2016 | 54.17 | 54.46 | 50.95 | 53.73 | 7,095,507 | -0.05(-0.10%) |
Feb 02, 2016 | 54.31 | 54.34 | 53.45 | 53.78 | 6,106,450 | -1.53(-2.77%) |
Feb 01, 2016 | 55.31 | 55.69 | 54.28 | 55.31 | 5,077,317 | -0.52(-0.93%) |
Jan 29, 2016 | 54.02 | 55.90 | 53.84 | 55.83 | 7,498,508 | +2.24(+4.18%) |
Jan 28, 2016 | 54.27 | 54.27 | 52.86 | 53.60 | 7,629,390 | -0.26(-0.49%) |
Jan 27, 2016 | 52.16 | 54.96 | 52.12 | 53.86 | 10,042,472 | +2.48(+4.84%) |
Jan 26, 2016 | 50.29 | 51.47 | 50.29 | 51.37 | 6,604,745 | +1.46(+2.93%) |
Jan 25, 2016 | 51.64 | 51.91 | 49.77 | 49.91 | 6,712,597 | -2.08(-3.99%) |
Jan 22, 2016 | 52.88 | 53.26 | 51.49 | 51.99 | 4,875,247 | -0.07(-0.13%) |
Jan 21, 2016 | 51.77 | 53.01 | 51.49 | 52.06 | 4,404,159 | +0.36(+0.69%) |
Jan 20, 2016 | 51.73 | 52.22 | 50.13 | 51.70 | 6,261,741 | -1.22(-2.30%) |
Jan 19, 2016 | 54.19 | 54.20 | 52.34 | 52.91 | 4,071,734 | -0.56(-1.05%) |
Jan 15, 2016 | 52.75 | 53.48 | 53.48 | 53.48 | 5,673,454 | -1.49(-2.71%) |
Jan 14, 2016 | 54.46 | 55.40 | 53.20 | 54.97 | 5,374,584 | +0.82(+1.51%) |
Jan 13, 2016 | 56.39 | 56.72 | 53.95 | 54.15 | 6,353,577 | -1.84(-3.28%) |
Jan 12, 2016 | 55.78 | 56.13 | 55.03 | 55.99 | 4,325,404 | +0.88(+1.61%) |
Jan 11, 2016 | 55.15 | 55.77 | 54.45 | 55.10 | 4,015,770 | +0.45(+0.83%) |
Jan 08, 2016 | 55.94 | 56.06 | 54.51 | 54.65 | 5,561,856 | -0.72(-1.31%) |
Jan 07, 2016 | 56.45 | 57.01 | 55.18 | 55.37 | 6,626,631 | -2.95(-5.06%) |
Jan 06, 2016 | 58.33 | 59.30 | 57.84 | 58.33 | 4,963,577 | -0.77(-1.31%) |
Jan 05, 2016 | 59.08 | 60.03 | 58.45 | 59.10 | 6,130,435 | -1.09(-1.81%) |
Jan 04, 2016 | 60.22 | 60.33 | 59.44 | 60.19 | 4,273,563 | -1.23(-2.00%) |
Dec 31, 2015 | 61.87 | 61.41 | 61.41 | 61.41 | 2,023,958 | -0.88(-1.41%) |
Dec 30, 2015 | 62.64 | 62.79 | 62.25 | 62.29 | 1,662,567 | -0.49(-0.79%) |
Dec 29, 2015 | 62.62 | 62.95 | 62.27 | 62.78 | 1,770,824 | +0.54(+0.87%) |
Dec 28, 2015 | 62.24 | 62.47 | 61.50 | 62.24 | 1,844,968 | -0.31(-0.50%) |
Dec 24, 2015 | 62.69 | 62.55 | 62.55 | 62.55 | 952,803 | -0.14(-0.23%) |
Dec 23, 2015 | 62.26 | 62.90 | 62.08 | 62.70 | 2,774,926 | +0.78(+1.26%) |
Dec 22, 2015 | 61.79 | 62.12 | 60.50 | 61.92 | 3,957,555 | +0.16(+0.26%) |
Dec 21, 2015 | 62.15 | 62.54 | 61.22 | 61.76 | 2,942,119 | +0.09(+0.15%) |
Dec 18, 2015 | 62.90 | 62.90 | 61.53 | 61.66 | 5,991,061 | -1.63(-2.57%) |
Dec 17, 2015 | 65.13 | 65.29 | 63.20 | 63.29 | 3,396,878 | -1.68(-2.59%) |
Dec 16, 2015 | 64.83 | 65.13 | 63.30 | 64.97 | 4,906,709 | +0.84(+1.31%) |
Dec 15, 2015 | 63.19 | 64.26 | 63.03 | 64.13 | 3,571,991 | +1.75(+2.81%) |
Dec 14, 2015 | 62.80 | 63.54 | 61.68 | 62.38 | 4,052,855 | -0.31(-0.50%) |
Dec 11, 2015 | 63.21 | 63.43 | 62.37 | 62.69 | 3,426,421 | -1.64(-2.55%) |
Dec 10, 2015 | 64.15 | 65.05 | 63.97 | 64.33 | 2,854,423 | +0.16(+0.25%) |
Dec 09, 2015 | 64.98 | 65.72 | 63.71 | 64.17 | 4,134,180 | -1.23(-1.87%) |
Dec 08, 2015 | 65.90 | 66.14 | 65.12 | 65.40 | 3,091,560 | -1.25(-1.88%) |
Dec 07, 2015 | 66.99 | 67.27 | 66.21 | 66.65 | 2,659,137 | -0.88(-1.31%) |
Dec 04, 2015 | 66.29 | 67.69 | 65.86 | 67.53 | 3,132,721 | +1.74(+2.64%) |
Dec 03, 2015 | 67.30 | 67.30 | 65.56 | 65.80 | 3,567,790 | -1.23(-1.83%) |
Dec 02, 2015 | 67.74 | 68.03 | 66.92 | 67.02 | 3,021,209 | -0.89(-1.32%) |
Dec 01, 2015 | 67.25 | 67.95 | 67.01 | 67.92 | 2,591,389 | +1.11(+1.67%) |
Nov 30, 2015 | 67.29 | 67.64 | 66.68 | 66.80 | 3,525,455 | -0.42(-0.62%) |
Nov 27, 2015 | 67.20 | 67.43 | 66.60 | 67.22 | 1,067,207 | -0.03(-0.05%) |
Nov 25, 2015 | 67.09 | 67.25 | 67.25 | 67.25 | 2,086,013 | +0.35(+0.52%) |
Nov 24, 2015 | 66.45 | 67.23 | 66.03 | 66.90 | 3,020,585 | -0.16(-0.24%) |
Nov 23, 2015 | 67.69 | 67.69 | 67.04 | 67.06 | 2,315,208 | -0.54(-0.81%) |
Nov 20, 2015 | 68.13 | 68.21 | 67.12 | 67.61 | 3,541,886 | -0.10(-0.15%) |
Nov 19, 2015 | 66.82 | 68.05 | 66.82 | 67.71 | 4,409,269 | +1.10(+1.65%) |
Nov 18, 2015 | 65.47 | 66.63 | 65.18 | 66.61 | 4,346,805 | +1.63(+2.51%) |
Nov 17, 2015 | 66.20 | 66.24 | 64.94 | 64.98 | 3,941,369 | -1.30(-1.96%) |
Nov 16, 2015 | 65.47 | 66.28 | 65.24 | 66.28 | 3,119,242 | +0.79(+1.21%) |
Nov 13, 2015 | 65.64 | 66.25 | 65.27 | 65.49 | 3,311,633 | -0.35(-0.53%) |
Nov 12, 2015 | 66.65 | 66.65 | 65.68 | 65.84 | 4,081,934 | -1.27(-1.89%) |
Nov 11, 2015 | 67.86 | 68.01 | 66.95 | 67.11 | 2,850,462 | -0.43(-0.64%) |
Nov 10, 2015 | 68.31 | 68.72 | 67.53 | 67.54 | 3,292,014 | -0.91(-1.33%) |
Nov 09, 2015 | 69.21 | 69.42 | 68.16 | 68.45 | 3,044,169 | -0.83(-1.19%) |
Nov 06, 2015 | 69.12 | 69.45 | 68.41 | 69.28 | 4,206,567 | +1.59(+2.35%) |
Nov 05, 2015 | 68.77 | 68.77 | 67.68 | 67.69 | 3,969,194 | -0.51(-0.75%) |
Nov 04, 2015 | 68.43 | 68.74 | 68.06 | 68.20 | 2,705,659 | -0.28(-0.41%) |
Nov 03, 2015 | 67.53 | 68.89 | 67.52 | 68.48 | 2,304,363 | +0.56(+0.82%) |