Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 51.07 | 52.23 | 50.80 | 52.20 | 713,030 | +1.64(+3.24%) |
Sep 29, 2016 | 50.74 | 51.20 | 50.41 | 50.56 | 407,481 | -0.14(-0.28%) |
Sep 28, 2016 | 49.83 | 52.28 | 49.43 | 50.70 | 1,292,015 | +2.54(+5.26%) |
Sep 27, 2016 | 48.15 | 49.14 | 48.03 | 48.17 | 278,714 | -0.22(-0.44%) |
Sep 26, 2016 | 48.68 | 49.04 | 48.27 | 48.38 | 443,823 | -0.48(-0.98%) |
Sep 23, 2016 | 47.60 | 49.33 | 47.27 | 48.86 | 583,528 | +1.35(+2.84%) |
Sep 22, 2016 | 47.78 | 48.70 | 47.40 | 47.51 | 455,413 | -0.43(-0.90%) |
Sep 21, 2016 | 46.94 | 47.98 | 46.85 | 47.94 | 569,668 | +1.25(+2.68%) |
Sep 20, 2016 | 47.00 | 47.56 | 46.38 | 46.69 | 950,939 | -0.40(-0.84%) |
Sep 19, 2016 | 47.06 | 47.84 | 46.83 | 47.09 | 566,157 | +0.04(+0.09%) |
Sep 16, 2016 | 47.43 | 47.54 | 46.74 | 47.05 | 585,755 | -0.45(-0.94%) |
Sep 15, 2016 | 47.22 | 48.33 | 46.90 | 47.50 | 469,886 | -0.02(-0.03%) |
Sep 14, 2016 | 48.18 | 48.68 | 46.93 | 47.51 | 636,627 | -0.46(-0.97%) |
Sep 13, 2016 | 47.56 | 48.64 | 47.17 | 47.98 | 902,630 | -0.02(-0.05%) |
Sep 12, 2016 | 48.20 | 49.11 | 47.49 | 48.00 | 593,187 | -0.04(-0.09%) |
Sep 09, 2016 | 48.41 | 48.82 | 47.75 | 48.04 | 764,653 | -0.80(-1.64%) |
Sep 08, 2016 | 50.14 | 50.30 | 48.77 | 48.85 | 775,296 | -1.39(-2.77%) |
Sep 07, 2016 | 49.16 | 50.29 | 48.83 | 50.24 | 452,113 | +1.22(+2.48%) |
Sep 06, 2016 | 49.69 | 49.71 | 48.41 | 49.02 | 616,196 | -0.65(-1.30%) |
Sep 02, 2016 | 49.64 | 49.66 | 49.66 | 49.66 | 471,679 | +0.23(+0.47%) |
Sep 01, 2016 | 49.79 | 50.03 | 48.90 | 49.43 | 736,567 | -0.41(-0.83%) |
Aug 31, 2016 | 51.25 | 51.74 | 49.74 | 49.85 | 596,823 | -1.41(-2.74%) |
Aug 30, 2016 | 52.88 | 52.90 | 50.98 | 51.25 | 540,260 | -1.88(-3.54%) |
Aug 29, 2016 | 52.63 | 53.50 | 52.35 | 53.13 | 435,637 | +0.66(+1.26%) |
Aug 26, 2016 | 53.84 | 54.19 | 52.24 | 52.47 | 545,407 | -1.34(-2.49%) |
Aug 25, 2016 | 54.36 | 55.32 | 53.44 | 53.81 | 496,198 | -0.84(-1.53%) |
Aug 24, 2016 | 54.89 | 55.61 | 54.55 | 54.65 | 338,417 | -0.70(-1.27%) |
Aug 23, 2016 | 55.47 | 56.56 | 55.16 | 55.35 | 582,946 | -0.10(-0.18%) |
Aug 22, 2016 | 57.02 | 57.02 | 54.67 | 55.45 | 591,052 | -1.61(-2.83%) |
Aug 19, 2016 | 56.59 | 57.23 | 56.37 | 57.06 | 566,632 | +0.17(+0.29%) |
Aug 18, 2016 | 57.53 | 57.74 | 56.67 | 56.90 | 559,356 | -0.25(-0.43%) |
Aug 17, 2016 | 57.01 | 57.53 | 56.58 | 57.15 | 374,347 | -0.47(-0.82%) |
Aug 16, 2016 | 57.31 | 57.92 | 56.36 | 57.62 | 407,519 | -0.04(-0.07%) |
Aug 15, 2016 | 56.79 | 58.10 | 56.79 | 57.66 | 656,043 | +0.84(+1.47%) |
Aug 12, 2016 | 51.05 | 57.67 | 50.89 | 56.82 | 2,914,945 | +1.87(+3.40%) |
Aug 11, 2016 | 63.08 | 64.29 | 52.21 | 54.95 | 1,781,590 | +3.96(+7.76%) |
Aug 10, 2016 | 50.24 | 52.77 | 50.24 | 51.00 | 813,882 | +1.01(+2.02%) |
Aug 09, 2016 | 51.76 | 51.76 | 49.97 | 49.99 | 696,653 | -1.96(-3.78%) |
Aug 08, 2016 | 54.32 | 54.32 | 51.82 | 51.95 | 537,882 | -0.07(-0.14%) |
Aug 05, 2016 | 51.59 | 52.86 | 51.59 | 52.02 | 700,695 | +0.89(+1.75%) |
Aug 04, 2016 | 50.88 | 51.79 | 50.42 | 51.13 | 378,532 | +0.17(+0.32%) |
Aug 03, 2016 | 49.33 | 51.02 | 47.88 | 50.96 | 711,088 | +0.34(+0.67%) |
Aug 02, 2016 | 54.33 | 54.39 | 50.38 | 50.62 | 721,949 | -3.96(-7.25%) |
Aug 01, 2016 | 55.78 | 55.78 | 54.03 | 54.58 | 488,804 | -1.42(-2.54%) |
Jul 29, 2016 | 54.72 | 56.14 | 54.15 | 56.00 | 579,865 | +1.17(+2.13%) |
Jul 28, 2016 | 54.74 | 55.07 | 53.59 | 54.84 | 281,611 | +0.02(+0.05%) |
Jul 27, 2016 | 55.18 | 55.35 | 54.44 | 54.81 | 407,119 | -0.13(-0.24%) |
Jul 26, 2016 | 54.70 | 55.78 | 54.51 | 54.94 | 426,982 | +0.27(+0.50%) |
Jul 25, 2016 | 52.40 | 54.83 | 52.40 | 54.67 | 742,258 | +2.32(+4.43%) |
Jul 22, 2016 | 52.33 | 52.53 | 51.34 | 52.35 | 318,109 | -0.16(-0.30%) |
Jul 21, 2016 | 53.04 | 53.40 | 52.49 | 52.51 | 402,121 | -0.62(-1.17%) |
Jul 20, 2016 | 52.14 | 53.20 | 51.70 | 53.13 | 345,943 | +1.17(+2.26%) |
Jul 19, 2016 | 52.98 | 53.03 | 51.76 | 51.96 | 322,957 | -1.22(-2.29%) |
Jul 18, 2016 | 53.07 | 53.78 | 52.88 | 53.17 | 347,876 | +0.24(+0.45%) |
Jul 15, 2016 | 52.90 | 53.64 | 52.41 | 52.93 | 289,408 | +0.31(+0.60%) |
Jul 14, 2016 | 53.36 | 53.72 | 52.40 | 52.62 | 410,746 | -0.24(-0.45%) |
Jul 13, 2016 | 53.77 | 54.08 | 52.85 | 52.86 | 472,666 | -0.98(-1.83%) |
Jul 12, 2016 | 52.79 | 54.11 | 52.79 | 53.84 | 463,293 | +1.31(+2.49%) |
Jul 11, 2016 | 51.30 | 52.67 | 51.17 | 52.54 | 561,894 | +1.27(+2.47%) |
Jul 08, 2016 | 50.43 | 51.64 | 49.87 | 51.27 | 632,888 | +1.40(+2.80%) |
Jul 07, 2016 | 49.67 | 50.75 | 49.52 | 49.87 | 402,302 | +0.37(+0.75%) |
Jul 06, 2016 | 48.69 | 49.57 | 47.83 | 49.50 | 854,829 | +0.78(+1.60%) |
Jul 05, 2016 | 50.28 | 50.44 | 48.26 | 48.72 | 558,818 | -1.64(-3.25%) |
Jul 01, 2016 | 50.03 | 50.36 | 50.36 | 50.36 | 412,341 | +0.22(+0.43%) |
Jun 30, 2016 | 50.24 | 50.24 | 49.14 | 50.14 | 344,858 | +0.15(+0.30%) |
Jun 29, 2016 | 49.24 | 50.56 | 49.24 | 50.00 | 413,232 | +1.07(+2.18%) |
Jun 28, 2016 | 48.93 | 49.84 | 47.87 | 48.93 | 618,871 | +0.25(+0.51%) |
Jun 27, 2016 | 49.14 | 49.14 | 46.94 | 48.68 | 636,215 | -0.60(-1.22%) |
Jun 24, 2016 | 47.82 | 49.56 | 47.70 | 49.28 | 629,232 | -0.35(-0.70%) |
Jun 23, 2016 | 50.01 | 50.68 | 49.43 | 49.63 | 429,967 | +0.36(+0.74%) |
Jun 22, 2016 | 49.07 | 50.32 | 49.07 | 49.27 | 351,059 | +0.12(+0.25%) |
Jun 21, 2016 | 49.06 | 49.33 | 48.80 | 49.14 | 538,057 | +0.22(+0.46%) |
Jun 20, 2016 | 49.24 | 49.81 | 48.68 | 48.92 | 779,053 | +0.26(+0.53%) |
Jun 17, 2016 | 46.87 | 49.12 | 46.87 | 48.66 | 780,566 | +2.00(+4.29%) |
Jun 16, 2016 | 47.27 | 47.61 | 46.37 | 46.66 | 541,020 | -0.53(-1.12%) |
Jun 15, 2016 | 47.00 | 49.00 | 47.00 | 47.19 | 1,021,411 | +0.29(+0.62%) |
Jun 14, 2016 | 47.48 | 47.77 | 46.66 | 46.90 | 543,181 | -0.52(-1.10%) |
Jun 13, 2016 | 47.94 | 48.16 | 47.36 | 47.42 | 628,298 | -0.59(-1.24%) |
Jun 10, 2016 | 48.40 | 48.43 | 47.76 | 48.02 | 602,045 | -1.41(-2.84%) |
Jun 09, 2016 | 50.64 | 50.65 | 48.56 | 49.42 | 429,251 | -1.27(-2.51%) |
Jun 08, 2016 | 50.42 | 51.15 | 50.13 | 50.70 | 417,721 | -0.11(-0.21%) |
Jun 07, 2016 | 50.05 | 51.13 | 49.69 | 50.80 | 477,440 | +0.64(+1.29%) |
Jun 06, 2016 | 51.02 | 51.24 | 49.77 | 50.16 | 400,259 | -0.72(-1.41%) |
Jun 03, 2016 | 50.43 | 51.13 | 50.21 | 50.88 | 404,408 | +0.26(+0.52%) |
Jun 02, 2016 | 49.01 | 50.99 | 49.00 | 50.61 | 764,325 | +1.64(+3.36%) |
Jun 01, 2016 | 48.85 | 49.55 | 48.48 | 48.97 | 418,544 | +0.12(+0.24%) |
May 31, 2016 | 50.47 | 50.77 | 48.35 | 48.85 | 671,105 | -1.56(-3.10%) |
May 27, 2016 | 50.07 | 50.42 | 50.42 | 50.42 | 481,556 | +0.46(+0.93%) |
May 26, 2016 | 49.98 | 50.61 | 49.62 | 49.95 | 734,277 | +0.31(+0.63%) |
May 25, 2016 | 48.18 | 49.78 | 48.12 | 49.64 | 655,916 | +1.15(+2.37%) |
May 24, 2016 | 47.83 | 48.83 | 47.54 | 48.49 | 821,007 | +0.57(+1.19%) |
May 23, 2016 | 48.80 | 50.00 | 47.87 | 47.92 | 904,488 | -0.57(-1.18%) |
May 20, 2016 | 45.97 | 48.65 | 45.70 | 48.49 | 1,617,644 | +2.66(+5.81%) |
May 19, 2016 | 46.40 | 46.81 | 44.94 | 45.83 | 1,430,840 | -0.32(-0.70%) |
May 18, 2016 | 47.04 | 47.42 | 45.99 | 46.15 | 940,605 | -1.28(-2.70%) |
May 17, 2016 | 48.13 | 48.34 | 47.04 | 47.43 | 1,226,116 | -0.74(-1.53%) |
May 16, 2016 | 49.54 | 49.63 | 48.15 | 48.17 | 1,665,240 | -1.31(-2.64%) |
May 13, 2016 | 46.85 | 52.03 | 45.63 | 49.47 | 3,499,813 | -0.64(-1.29%) |
May 12, 2016 | 51.14 | 51.81 | 49.47 | 50.12 | 1,751,628 | -1.53(-2.96%) |
May 11, 2016 | 53.45 | 53.91 | 51.39 | 51.65 | 1,645,533 | -4.60(-8.17%) |
May 10, 2016 | 55.66 | 56.43 | 54.50 | 56.24 | 936,087 | -0.32(-0.57%) |
May 09, 2016 | 55.52 | 57.15 | 55.45 | 56.56 | 476,401 | +1.11(+2.00%) |
May 06, 2016 | 55.00 | 55.82 | 54.49 | 55.46 | 664,364 | -0.02(-0.04%) |
May 05, 2016 | 56.69 | 56.69 | 54.75 | 55.48 | 846,157 | -1.57(-2.75%) |
May 04, 2016 | 58.20 | 58.78 | 56.62 | 57.05 | 597,372 | -1.31(-2.24%) |
May 03, 2016 | 58.89 | 59.28 | 57.71 | 58.36 | 408,650 | -0.66(-1.12%) |
May 02, 2016 | 58.61 | 59.57 | 57.81 | 59.02 | 385,859 | +0.79(+1.36%) |
Apr 29, 2016 | 59.95 | 60.10 | 57.91 | 58.23 | 458,591 | -1.70(-2.84%) |
Apr 28, 2016 | 59.68 | 61.07 | 59.68 | 59.93 | 364,084 | -0.06(-0.10%) |
Apr 27, 2016 | 58.98 | 60.52 | 58.61 | 59.99 | 402,423 | +0.84(+1.43%) |
Apr 26, 2016 | 58.82 | 59.28 | 58.59 | 59.14 | 554,569 | +0.34(+0.58%) |
Apr 25, 2016 | 59.23 | 59.39 | 58.48 | 58.80 | 437,936 | -0.64(-1.08%) |
Apr 22, 2016 | 60.03 | 60.42 | 59.29 | 59.45 | 324,053 | -0.48(-0.80%) |
Apr 21, 2016 | 61.02 | 61.85 | 59.79 | 59.93 | 425,113 | -0.79(-1.31%) |
Apr 20, 2016 | 59.97 | 60.94 | 59.78 | 60.72 | 404,541 | +0.77(+1.28%) |
Apr 19, 2016 | 60.47 | 60.71 | 59.52 | 59.95 | 449,729 | -0.37(-0.62%) |
Apr 18, 2016 | 58.99 | 60.52 | 58.75 | 60.33 | 707,985 | +1.29(+2.18%) |
Apr 15, 2016 | 59.56 | 59.99 | 58.71 | 59.04 | 760,977 | -0.36(-0.60%) |
Apr 14, 2016 | 61.82 | 61.82 | 58.99 | 59.39 | 610,980 | -2.35(-3.80%) |
Apr 13, 2016 | 60.62 | 62.05 | 60.04 | 61.74 | 781,610 | +1.31(+2.16%) |
Apr 12, 2016 | 60.36 | 60.79 | 58.94 | 60.43 | 818,415 | +0.07(+0.12%) |
Apr 11, 2016 | 61.73 | 61.85 | 60.33 | 60.36 | 765,546 | -1.03(-1.68%) |
Apr 08, 2016 | 61.45 | 62.36 | 60.61 | 61.39 | 907,779 | -1.59(-2.52%) |
Apr 07, 2016 | 66.15 | 66.97 | 62.60 | 62.98 | 818,888 | -3.24(-4.89%) |
Apr 06, 2016 | 66.61 | 67.07 | 65.67 | 66.22 | 474,668 | -0.26(-0.39%) |
Apr 05, 2016 | 66.71 | 67.13 | 66.07 | 66.47 | 589,334 | -0.66(-0.98%) |
Apr 04, 2016 | 69.52 | 69.80 | 66.71 | 67.14 | 555,265 | -2.34(-3.37%) |
Apr 01, 2016 | 70.09 | 70.35 | 68.65 | 69.47 | 482,174 | -0.70(-1.00%) |
Mar 31, 2016 | 69.76 | 70.91 | 69.37 | 70.18 | 351,201 | +0.31(+0.45%) |
Mar 30, 2016 | 69.27 | 70.42 | 69.05 | 69.86 | 375,365 | +0.51(+0.74%) |
Mar 29, 2016 | 69.73 | 71.14 | 68.66 | 69.35 | 330,412 | -0.14(-0.20%) |
Mar 28, 2016 | 67.53 | 70.54 | 67.53 | 69.49 | 451,378 | +2.05(+3.04%) |
Mar 24, 2016 | 68.34 | 67.44 | 67.44 | 67.44 | 579,075 | -0.83(-1.21%) |
Mar 23, 2016 | 69.00 | 69.22 | 67.30 | 68.27 | 549,023 | -0.85(-1.23%) |
Mar 22, 2016 | 70.75 | 71.65 | 69.12 | 69.12 | 433,820 | -1.72(-2.42%) |
Mar 21, 2016 | 72.44 | 73.05 | 70.84 | 70.84 | 415,410 | -1.62(-2.23%) |
Mar 18, 2016 | 70.88 | 72.60 | 70.88 | 72.46 | 854,889 | +1.73(+2.45%) |
Mar 17, 2016 | 68.70 | 70.75 | 68.36 | 70.72 | 740,207 | +1.91(+2.77%) |
Mar 16, 2016 | 68.95 | 69.61 | 67.99 | 68.81 | 650,002 | -0.26(-0.38%) |
Mar 15, 2016 | 69.81 | 70.49 | 67.95 | 69.08 | 643,998 | -0.85(-1.22%) |
Mar 14, 2016 | 71.01 | 71.70 | 69.91 | 69.93 | 836,510 | -1.91(-2.66%) |
Mar 11, 2016 | 72.22 | 72.87 | 71.31 | 71.84 | 577,493 | +0.00(+0.00%) |
Mar 10, 2016 | 72.67 | 73.15 | 71.32 | 71.84 | 671,267 | -0.28(-0.39%) |
Mar 09, 2016 | 71.23 | 72.35 | 71.18 | 72.12 | 594,266 | +1.10(+1.55%) |
Mar 08, 2016 | 71.59 | 73.02 | 70.84 | 71.02 | 690,110 | -1.09(-1.51%) |
Mar 07, 2016 | 69.19 | 72.13 | 68.97 | 72.11 | 853,427 | +2.65(+3.82%) |
Mar 04, 2016 | 69.76 | 70.92 | 69.28 | 69.46 | 666,163 | -0.36(-0.51%) |
Mar 03, 2016 | 69.39 | 71.42 | 68.98 | 69.81 | 797,963 | +0.35(+0.50%) |
Mar 02, 2016 | 69.04 | 69.86 | 68.55 | 69.47 | 804,090 | +0.08(+0.12%) |
Mar 01, 2016 | 69.11 | 70.20 | 69.11 | 69.38 | 721,179 | +0.27(+0.39%) |
Feb 29, 2016 | 68.42 | 70.18 | 68.42 | 69.11 | 926,928 | -1.32(-1.88%) |
Feb 26, 2016 | 68.94 | 71.53 | 68.33 | 70.43 | 1,312,080 | +2.54(+3.73%) |
Feb 25, 2016 | 66.92 | 68.11 | 66.17 | 67.90 | 770,310 | +1.59(+2.40%) |
Feb 24, 2016 | 64.26 | 66.42 | 64.10 | 66.30 | 1,574,654 | +1.59(+2.45%) |
Feb 23, 2016 | 63.64 | 66.33 | 61.93 | 64.72 | 3,195,615 | +4.89(+8.17%) |
Feb 22, 2016 | 59.78 | 61.46 | 59.12 | 59.83 | 1,183,861 | +0.52(+0.88%) |
Feb 19, 2016 | 60.08 | 60.85 | 57.98 | 59.31 | 1,127,156 | -1.89(-3.09%) |
Feb 18, 2016 | 60.16 | 61.59 | 59.04 | 61.20 | 708,589 | +0.63(+1.04%) |
Feb 17, 2016 | 59.41 | 61.10 | 59.08 | 60.57 | 934,771 | +1.71(+2.90%) |
Feb 16, 2016 | 56.47 | 59.04 | 55.91 | 58.86 | 791,982 | +3.17(+5.69%) |
Feb 12, 2016 | 55.22 | 55.69 | 55.69 | 55.69 | 614,677 | +0.73(+1.32%) |
Feb 11, 2016 | 55.24 | 55.81 | 54.53 | 54.97 | 547,016 | -1.16(-2.07%) |
Feb 10, 2016 | 57.38 | 57.59 | 55.99 | 56.13 | 526,358 | -0.80(-1.41%) |
Feb 09, 2016 | 56.38 | 57.53 | 55.60 | 56.93 | 707,578 | +0.45(+0.79%) |
Feb 08, 2016 | 56.38 | 56.94 | 54.62 | 56.48 | 914,709 | -1.06(-1.84%) |
Feb 05, 2016 | 57.57 | 58.33 | 56.61 | 57.54 | 642,185 | +0.04(+0.07%) |
Feb 04, 2016 | 56.81 | 58.93 | 56.61 | 57.50 | 641,163 | -1.05(-1.79%) |
Feb 03, 2016 | 57.48 | 58.88 | 56.38 | 58.55 | 735,256 | +1.02(+1.77%) |
Feb 02, 2016 | 58.30 | 59.36 | 56.79 | 57.53 | 702,832 | -0.37(-0.64%) |
Feb 01, 2016 | 57.84 | 58.29 | 56.70 | 57.91 | 786,965 | -0.24(-0.41%) |
Jan 29, 2016 | 57.16 | 58.53 | 56.85 | 58.14 | 772,574 | +1.10(+1.93%) |
Jan 28, 2016 | 57.06 | 57.76 | 56.66 | 57.05 | 764,323 | +0.01(+0.01%) |
Jan 27, 2016 | 56.06 | 57.58 | 55.65 | 57.04 | 759,139 | +0.81(+1.44%) |
Jan 26, 2016 | 55.21 | 56.59 | 54.93 | 56.23 | 616,984 | +1.03(+1.87%) |
Jan 25, 2016 | 55.91 | 56.91 | 55.12 | 55.20 | 750,029 | -0.59(-1.07%) |
Jan 22, 2016 | 55.82 | 57.48 | 55.08 | 55.79 | 1,042,255 | +0.31(+0.55%) |
Jan 21, 2016 | 53.65 | 56.04 | 53.40 | 55.49 | 1,943,433 | +1.75(+3.26%) |
Jan 20, 2016 | 51.27 | 54.46 | 51.27 | 53.73 | 1,237,203 | +1.61(+3.09%) |
Jan 19, 2016 | 51.61 | 52.69 | 51.26 | 52.12 | 948,671 | +0.62(+1.20%) |
Jan 15, 2016 | 51.19 | 51.51 | 51.51 | 51.51 | 646,162 | -0.70(-1.34%) |
Jan 14, 2016 | 51.41 | 53.22 | 50.27 | 52.21 | 1,116,125 | +1.17(+2.30%) |
Jan 13, 2016 | 51.63 | 52.48 | 50.46 | 51.03 | 1,070,118 | -0.20(-0.39%) |
Jan 12, 2016 | 52.35 | 53.12 | 50.63 | 51.23 | 500,796 | -0.32(-0.62%) |
Jan 11, 2016 | 51.08 | 52.07 | 50.85 | 51.55 | 571,013 | +0.98(+1.94%) |
Jan 08, 2016 | 53.17 | 53.84 | 50.09 | 50.57 | 967,997 | -2.77(-5.20%) |
Jan 07, 2016 | 53.05 | 56.15 | 52.88 | 53.35 | 818,560 | -0.01(-0.02%) |
Jan 06, 2016 | 53.62 | 54.03 | 52.60 | 53.35 | 1,205,599 | -0.74(-1.37%) |
Jan 05, 2016 | 54.40 | 55.10 | 53.20 | 54.10 | 794,534 | -0.36(-0.67%) |
Jan 04, 2016 | 53.76 | 55.32 | 52.98 | 54.46 | 968,658 | +0.20(+0.37%) |
Dec 31, 2015 | 55.77 | 54.26 | 54.26 | 54.26 | 740,374 | -1.82(-3.24%) |
Dec 30, 2015 | 56.09 | 56.47 | 55.58 | 56.08 | 368,914 | +0.05(+0.09%) |
Dec 29, 2015 | 54.99 | 56.67 | 54.99 | 56.03 | 472,309 | +1.20(+2.18%) |
Dec 28, 2015 | 55.30 | 55.62 | 54.24 | 54.83 | 447,772 | -0.79(-1.42%) |
Dec 24, 2015 | 56.03 | 55.62 | 55.62 | 55.62 | 172,136 | -0.51(-0.91%) |
Dec 23, 2015 | 55.87 | 56.38 | 55.13 | 56.14 | 355,258 | +0.68(+1.22%) |
Dec 22, 2015 | 54.59 | 56.13 | 53.74 | 55.46 | 569,902 | +1.12(+2.06%) |
Dec 21, 2015 | 56.15 | 56.27 | 54.14 | 54.34 | 664,989 | -1.44(-2.59%) |
Dec 18, 2015 | 56.00 | 56.47 | 55.48 | 55.78 | 1,036,608 | -0.16(-0.29%) |
Dec 17, 2015 | 56.91 | 57.27 | 55.01 | 55.95 | 601,814 | -0.76(-1.34%) |
Dec 16, 2015 | 57.13 | 57.84 | 56.24 | 56.71 | 806,862 | -0.07(-0.12%) |
Dec 15, 2015 | 57.35 | 57.67 | 56.49 | 56.77 | 576,163 | -0.05(-0.09%) |
Dec 14, 2015 | 58.26 | 59.02 | 56.38 | 56.82 | 617,750 | -1.47(-2.52%) |
Dec 11, 2015 | 59.16 | 59.20 | 57.50 | 58.29 | 808,360 | -1.48(-2.48%) |
Dec 10, 2015 | 60.08 | 61.30 | 59.71 | 59.77 | 591,229 | -0.02(-0.03%) |
Dec 09, 2015 | 59.11 | 60.89 | 58.98 | 59.79 | 536,546 | +0.51(+0.86%) |
Dec 08, 2015 | 59.39 | 60.33 | 58.87 | 59.28 | 652,507 | -0.59(-0.99%) |
Dec 07, 2015 | 60.76 | 60.92 | 59.36 | 59.87 | 677,170 | -0.97(-1.59%) |
Dec 04, 2015 | 59.87 | 61.17 | 59.75 | 60.84 | 471,603 | +0.97(+1.61%) |
Dec 03, 2015 | 60.66 | 61.17 | 59.11 | 59.87 | 890,707 | -0.50(-0.83%) |
Dec 02, 2015 | 62.20 | 62.58 | 60.34 | 60.38 | 709,481 | -1.44(-2.32%) |
Dec 01, 2015 | 61.90 | 62.43 | 61.30 | 61.81 | 570,032 | -0.06(-0.09%) |
Nov 30, 2015 | 64.79 | 65.35 | 61.51 | 61.87 | 883,873 | -3.18(-4.89%) |
Nov 27, 2015 | 65.82 | 65.96 | 63.93 | 65.05 | 331,861 | -0.56(-0.85%) |
Nov 25, 2015 | 65.36 | 65.61 | 65.61 | 65.61 | 589,020 | +0.45(+0.68%) |
Nov 24, 2015 | 63.79 | 65.54 | 63.12 | 65.17 | 698,354 | +1.07(+1.67%) |
Nov 23, 2015 | 62.09 | 65.60 | 61.69 | 64.10 | 1,502,271 | +1.78(+2.86%) |
Nov 20, 2015 | 62.08 | 62.94 | 61.03 | 62.32 | 1,382,790 | +0.90(+1.46%) |
Nov 19, 2015 | 62.13 | 63.14 | 61.28 | 61.42 | 914,590 | -0.86(-1.38%) |
Nov 18, 2015 | 60.09 | 62.30 | 60.09 | 62.27 | 1,241,067 | +1.92(+3.18%) |
Nov 17, 2015 | 60.22 | 61.69 | 59.03 | 60.35 | 1,997,042 | +0.53(+0.88%) |
Nov 16, 2015 | 56.14 | 60.52 | 56.14 | 59.82 | 4,204,445 | -4.12(-6.44%) |
Nov 13, 2015 | 65.99 | 66.77 | 63.19 | 63.94 | 2,713,195 | -6.15(-8.77%) |
Nov 12, 2015 | 67.94 | 70.79 | 67.83 | 70.09 | 996,196 | +2.52(+3.74%) |
Nov 11, 2015 | 71.83 | 72.07 | 67.36 | 67.56 | 1,651,165 | -5.97(-8.12%) |
Nov 10, 2015 | 71.65 | 73.80 | 70.85 | 73.53 | 1,154,074 | +1.77(+2.46%) |
Nov 09, 2015 | 73.32 | 73.82 | 70.00 | 71.77 | 741,376 | -1.92(-2.61%) |
Nov 06, 2015 | 73.79 | 74.16 | 72.10 | 73.69 | 441,358 | -0.18(-0.25%) |
Nov 05, 2015 | 73.58 | 74.24 | 72.72 | 73.87 | 358,444 | +0.53(+0.72%) |
Nov 04, 2015 | 74.13 | 74.13 | 72.87 | 73.34 | 288,849 | -0.78(-1.06%) |
Nov 03, 2015 | 73.18 | 75.25 | 72.80 | 74.13 | 456,293 | +1.09(+1.49%) |
Nov 02, 2015 | 73.53 | 73.72 | 71.45 | 73.04 | 451,712 | -0.78(-1.05%) |
Oct 30, 2015 | 73.43 | 74.50 | 73.03 | 73.81 | 417,300 | +0.55(+0.75%) |
Oct 29, 2015 | 72.95 | 73.76 | 72.19 | 73.26 | 417,606 | -0.29(-0.39%) |
Oct 28, 2015 | 72.76 | 74.15 | 71.79 | 73.55 | 473,691 | +0.86(+1.18%) |
Oct 27, 2015 | 72.77 | 72.86 | 71.04 | 72.69 | 376,116 | -0.29(-0.40%) |
Oct 26, 2015 | 73.01 | 73.31 | 71.85 | 72.98 | 449,938 | -0.09(-0.12%) |
Oct 23, 2015 | 75.18 | 75.89 | 71.97 | 73.07 | 772,425 | -2.24(-2.97%) |
Oct 22, 2015 | 76.12 | 76.58 | 74.78 | 75.31 | 343,120 | -0.68(-0.89%) |
Oct 21, 2015 | 77.43 | 77.64 | 75.79 | 75.98 | 509,190 | -1.11(-1.44%) |
Oct 20, 2015 | 76.61 | 77.47 | 76.60 | 77.10 | 492,693 | +0.13(+0.17%) |
Oct 19, 2015 | 76.38 | 77.15 | 76.09 | 76.97 | 517,464 | +0.49(+0.64%) |
Oct 16, 2015 | 75.08 | 76.55 | 74.71 | 76.48 | 602,233 | +1.62(+2.16%) |
Oct 15, 2015 | 73.39 | 75.04 | 72.82 | 74.86 | 425,373 | +1.67(+2.28%) |
Oct 14, 2015 | 73.85 | 74.33 | 72.22 | 73.20 | 409,205 | -0.60(-0.82%) |
Oct 13, 2015 | 74.73 | 75.13 | 73.67 | 73.80 | 374,235 | -1.20(-1.60%) |
Oct 12, 2015 | 75.40 | 75.71 | 74.39 | 74.99 | 300,164 | -0.28(-0.37%) |
Oct 09, 2015 | 77.30 | 77.63 | 75.18 | 75.27 | 562,124 | -2.08(-2.69%) |
Oct 08, 2015 | 75.79 | 77.57 | 74.92 | 77.35 | 428,279 | +1.89(+2.50%) |
Oct 07, 2015 | 75.10 | 75.97 | 74.52 | 75.46 | 378,989 | +0.78(+1.05%) |
Oct 06, 2015 | 75.61 | 75.99 | 74.25 | 74.68 | 873,270 | -1.16(-1.53%) |
Oct 05, 2015 | 74.57 | 76.15 | 74.53 | 75.84 | 461,002 | +1.49(+2.01%) |
Oct 02, 2015 | 72.26 | 74.43 | 70.62 | 74.35 | 588,551 | +1.63(+2.23%) |