Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 65.85 | 66.03 | 64.98 | 65.27 | 1,992,284 | -0.12(-0.19%) |
Sep 29, 2016 | 66.18 | 66.29 | 65.20 | 65.39 | 1,076,229 | -1.09(-1.64%) |
Sep 28, 2016 | 66.48 | 66.62 | 65.90 | 66.48 | 886,287 | +0.07(+0.10%) |
Sep 27, 2016 | 67.11 | 67.52 | 66.29 | 66.41 | 1,005,194 | -0.46(-0.69%) |
Sep 26, 2016 | 66.76 | 67.27 | 66.45 | 66.87 | 760,803 | +0.17(+0.25%) |
Sep 23, 2016 | 67.85 | 67.85 | 66.70 | 66.70 | 1,280,665 | -0.76(-1.12%) |
Sep 22, 2016 | 67.24 | 67.60 | 67.07 | 67.46 | 1,164,713 | +0.51(+0.77%) |
Sep 21, 2016 | 65.62 | 67.02 | 65.51 | 66.95 | 1,360,594 | +1.41(+2.16%) |
Sep 20, 2016 | 66.00 | 66.33 | 65.53 | 65.54 | 1,044,706 | -0.03(-0.04%) |
Sep 19, 2016 | 65.13 | 65.63 | 64.99 | 65.56 | 936,956 | +0.74(+1.14%) |
Sep 16, 2016 | 64.16 | 65.02 | 64.16 | 64.82 | 2,151,462 | +0.53(+0.83%) |
Sep 15, 2016 | 63.85 | 64.42 | 63.77 | 64.29 | 1,030,929 | +0.39(+0.61%) |
Sep 14, 2016 | 63.75 | 64.48 | 63.47 | 63.90 | 1,486,987 | +0.27(+0.42%) |
Sep 13, 2016 | 63.96 | 64.22 | 63.42 | 63.63 | 1,424,340 | -0.46(-0.72%) |
Sep 12, 2016 | 63.12 | 64.38 | 62.90 | 64.09 | 1,390,650 | +0.87(+1.38%) |
Sep 09, 2016 | 65.44 | 65.59 | 63.22 | 63.22 | 1,746,897 | -2.83(-4.28%) |
Sep 08, 2016 | 66.02 | 66.55 | 65.78 | 66.04 | 825,850 | -0.24(-0.36%) |
Sep 07, 2016 | 66.08 | 66.45 | 65.55 | 66.28 | 1,026,245 | +0.09(+0.13%) |
Sep 06, 2016 | 65.34 | 66.40 | 65.34 | 66.19 | 1,451,629 | +0.96(+1.47%) |
Sep 02, 2016 | 64.09 | 65.23 | 65.23 | 65.23 | 1,694,605 | +1.26(+1.96%) |
Sep 01, 2016 | 64.30 | 64.49 | 63.91 | 63.97 | 1,311,940 | -0.55(-0.85%) |
Aug 31, 2016 | 64.53 | 64.68 | 64.04 | 64.52 | 1,335,663 | -0.03(-0.05%) |
Aug 30, 2016 | 65.84 | 66.11 | 64.48 | 64.56 | 1,295,234 | -1.22(-1.86%) |
Aug 29, 2016 | 65.50 | 66.15 | 65.40 | 65.78 | 1,628,909 | +0.55(+0.84%) |
Aug 26, 2016 | 66.56 | 67.10 | 65.19 | 65.23 | 1,486,844 | -1.28(-1.93%) |
Aug 25, 2016 | 66.49 | 66.98 | 66.47 | 66.51 | 697,169 | +0.01(+0.01%) |
Aug 24, 2016 | 66.60 | 66.71 | 65.96 | 66.50 | 761,165 | -0.20(-0.30%) |
Aug 23, 2016 | 66.79 | 67.11 | 66.70 | 66.70 | 1,106,448 | -0.12(-0.18%) |
Aug 22, 2016 | 66.72 | 67.16 | 66.60 | 66.83 | 849,500 | +0.17(+0.25%) |
Aug 19, 2016 | 67.25 | 67.37 | 66.24 | 66.66 | 1,124,155 | -0.84(-1.24%) |
Aug 18, 2016 | 67.02 | 67.53 | 66.92 | 67.50 | 1,453,015 | +0.38(+0.57%) |
Aug 17, 2016 | 65.95 | 67.18 | 65.20 | 67.11 | 1,934,489 | +1.25(+1.89%) |
Aug 16, 2016 | 66.63 | 66.63 | 65.71 | 65.87 | 1,505,380 | -0.88(-1.32%) |
Aug 15, 2016 | 67.84 | 68.13 | 66.74 | 66.75 | 1,237,133 | -1.06(-1.57%) |
Aug 12, 2016 | 68.30 | 68.48 | 67.75 | 67.81 | 1,286,001 | -0.06(-0.09%) |
Aug 11, 2016 | 68.12 | 68.30 | 67.47 | 67.87 | 1,452,029 | -0.24(-0.36%) |
Aug 10, 2016 | 67.80 | 68.17 | 67.59 | 68.12 | 1,230,606 | +0.32(+0.48%) |
Aug 09, 2016 | 67.79 | 67.98 | 67.26 | 67.79 | 1,720,920 | +0.08(+0.12%) |
Aug 08, 2016 | 68.39 | 69.01 | 67.62 | 67.72 | 2,130,217 | -0.72(-1.06%) |
Aug 05, 2016 | 70.04 | 70.08 | 68.19 | 68.44 | 2,792,804 | -1.46(-2.08%) |
Aug 04, 2016 | 70.31 | 70.61 | 69.54 | 69.90 | 1,595,292 | -0.56(-0.80%) |
Aug 03, 2016 | 71.29 | 71.44 | 70.34 | 70.46 | 1,231,521 | -0.78(-1.10%) |
Aug 02, 2016 | 71.69 | 71.83 | 71.05 | 71.24 | 1,051,855 | -0.67(-0.93%) |
Aug 01, 2016 | 71.61 | 72.05 | 71.46 | 71.91 | 907,375 | +0.23(+0.31%) |
Jul 29, 2016 | 71.18 | 72.04 | 71.18 | 71.68 | 1,068,985 | +0.45(+0.63%) |
Jul 28, 2016 | 70.66 | 71.50 | 70.52 | 71.23 | 1,053,712 | +0.51(+0.72%) |
Jul 27, 2016 | 71.15 | 71.36 | 69.99 | 70.72 | 1,523,219 | -0.66(-0.92%) |
Jul 26, 2016 | 72.04 | 72.23 | 71.19 | 71.38 | 1,039,278 | -0.52(-0.72%) |
Jul 25, 2016 | 72.01 | 72.07 | 71.47 | 71.90 | 918,556 | -0.01(-0.01%) |
Jul 22, 2016 | 70.63 | 72.05 | 70.63 | 71.91 | 1,596,776 | +1.47(+2.08%) |
Jul 21, 2016 | 70.64 | 70.64 | 69.84 | 70.44 | 1,999,391 | -0.38(-0.54%) |
Jul 20, 2016 | 71.01 | 71.17 | 70.60 | 70.82 | 1,019,814 | -0.11(-0.16%) |
Jul 19, 2016 | 70.84 | 70.97 | 70.49 | 70.94 | 1,345,750 | +0.23(+0.33%) |
Jul 18, 2016 | 70.83 | 71.14 | 70.63 | 70.70 | 1,677,709 | -0.12(-0.17%) |
Jul 15, 2016 | 71.06 | 71.56 | 70.75 | 70.82 | 996,272 | -0.12(-0.17%) |
Jul 14, 2016 | 70.75 | 71.07 | 70.48 | 70.94 | 1,352,431 | -0.23(-0.33%) |
Jul 13, 2016 | 71.02 | 71.33 | 70.84 | 71.18 | 1,603,206 | +0.62(+0.87%) |
Jul 12, 2016 | 71.62 | 71.84 | 70.48 | 70.56 | 2,227,900 | -1.28(-1.78%) |
Jul 11, 2016 | 72.23 | 72.23 | 71.49 | 71.84 | 2,020,240 | -0.52(-0.72%) |
Jul 08, 2016 | 71.34 | 72.39 | 71.68 | 72.36 | 1,986,660 | +0.68(+0.94%) |
Jul 07, 2016 | 72.65 | 72.78 | 71.47 | 71.68 | 2,378,980 | -1.29(-1.77%) |
Jul 06, 2016 | 72.83 | 73.27 | 72.07 | 72.98 | 2,062,376 | -0.60(-0.81%) |
Jul 05, 2016 | 73.00 | 73.99 | 72.74 | 73.57 | 1,501,258 | +0.57(+0.78%) |
Jul 01, 2016 | 73.62 | 73.00 | 73.00 | 73.00 | 1,204,217 | -0.36(-0.49%) |
Jun 30, 2016 | 71.69 | 73.38 | 71.53 | 73.36 | 2,248,477 | +1.90(+2.66%) |
Jun 29, 2016 | 71.84 | 72.21 | 71.21 | 71.46 | 1,779,400 | +0.17(+0.24%) |
Jun 28, 2016 | 71.47 | 71.67 | 70.10 | 71.28 | 1,906,332 | +0.36(+0.50%) |
Jun 27, 2016 | 69.62 | 71.19 | 69.47 | 70.93 | 2,254,566 | +1.55(+2.23%) |
Jun 24, 2016 | 67.43 | 70.22 | 67.43 | 69.38 | 2,998,775 | +0.86(+1.25%) |
Jun 23, 2016 | 68.14 | 68.52 | 67.78 | 68.52 | 1,062,124 | +0.59(+0.87%) |
Jun 22, 2016 | 67.92 | 68.14 | 67.55 | 67.93 | 1,046,994 | +0.10(+0.14%) |
Jun 21, 2016 | 67.53 | 68.18 | 67.15 | 67.84 | 1,440,998 | +0.48(+0.71%) |
Jun 20, 2016 | 67.92 | 67.92 | 66.62 | 67.36 | 2,303,360 | -0.49(-0.73%) |
Jun 17, 2016 | 68.18 | 68.39 | 67.27 | 67.85 | 2,347,219 | -0.44(-0.65%) |
Jun 16, 2016 | 67.56 | 68.36 | 67.56 | 68.30 | 1,301,838 | +0.76(+1.12%) |
Jun 15, 2016 | 67.92 | 68.16 | 66.97 | 67.54 | 1,092,320 | -0.18(-0.27%) |
Jun 14, 2016 | 67.12 | 67.73 | 66.84 | 67.72 | 1,369,504 | +0.31(+0.46%) |
Jun 13, 2016 | 67.36 | 67.79 | 67.26 | 67.41 | 1,147,471 | +0.14(+0.21%) |
Jun 10, 2016 | 66.93 | 67.50 | 66.86 | 67.27 | 967,576 | +0.03(+0.04%) |
Jun 09, 2016 | 66.40 | 67.32 | 66.13 | 67.25 | 965,153 | +0.66(+0.99%) |
Jun 08, 2016 | 65.86 | 66.62 | 65.70 | 66.59 | 917,153 | +0.64(+0.97%) |
Jun 07, 2016 | 65.70 | 66.29 | 65.60 | 65.94 | 932,151 | +0.12(+0.18%) |
Jun 06, 2016 | 66.01 | 66.26 | 65.54 | 65.82 | 1,196,802 | -0.55(-0.82%) |
Jun 03, 2016 | 65.83 | 66.62 | 65.81 | 66.37 | 1,172,042 | +1.09(+1.68%) |
Jun 02, 2016 | 65.31 | 65.31 | 64.40 | 65.28 | 1,113,727 | -0.03(-0.05%) |
Jun 01, 2016 | 64.29 | 65.31 | 64.19 | 65.31 | 1,203,465 | +0.99(+1.54%) |
May 31, 2016 | 64.38 | 64.74 | 64.10 | 64.32 | 2,022,078 | -0.02(-0.03%) |
May 27, 2016 | 64.21 | 64.34 | 64.34 | 64.34 | 1,102,262 | +0.12(+0.19%) |
May 26, 2016 | 63.74 | 64.32 | 63.37 | 64.22 | 1,323,601 | +0.61(+0.96%) |
May 25, 2016 | 64.32 | 64.70 | 63.44 | 63.61 | 1,485,712 | -0.61(-0.95%) |
May 24, 2016 | 63.76 | 64.27 | 63.38 | 64.22 | 1,419,523 | +0.72(+1.13%) |
May 23, 2016 | 63.91 | 64.13 | 63.44 | 63.50 | 1,015,290 | -0.23(-0.35%) |
May 20, 2016 | 63.89 | 64.12 | 63.33 | 63.72 | 4,023,549 | +0.01(+0.01%) |
May 19, 2016 | 63.00 | 63.72 | 62.63 | 63.71 | 1,046,462 | +0.66(+1.05%) |
May 18, 2016 | 63.29 | 64.23 | 62.44 | 63.05 | 1,683,019 | -0.60(-0.94%) |
May 17, 2016 | 65.15 | 65.28 | 63.22 | 63.65 | 1,692,296 | -1.62(-2.49%) |
May 16, 2016 | 64.57 | 65.32 | 64.45 | 65.28 | 993,069 | +0.43(+0.66%) |
May 13, 2016 | 64.79 | 65.13 | 64.40 | 64.85 | 822,192 | -0.20(-0.31%) |
May 12, 2016 | 64.70 | 65.18 | 64.38 | 65.05 | 1,260,726 | +0.36(+0.56%) |
May 11, 2016 | 64.76 | 64.86 | 64.12 | 64.69 | 1,123,420 | +0.01(+0.01%) |
May 10, 2016 | 64.59 | 64.82 | 64.30 | 64.68 | 1,078,083 | +0.19(+0.30%) |
May 09, 2016 | 64.40 | 64.66 | 64.18 | 64.49 | 1,470,612 | +0.23(+0.36%) |
May 06, 2016 | 63.52 | 64.32 | 62.98 | 64.25 | 1,824,863 | +0.71(+1.12%) |
May 05, 2016 | 64.14 | 65.00 | 63.24 | 63.54 | 1,818,600 | -0.76(-1.18%) |
May 04, 2016 | 63.74 | 64.68 | 63.28 | 64.30 | 1,631,384 | +0.45(+0.70%) |
May 03, 2016 | 64.12 | 64.42 | 63.51 | 63.85 | 1,589,607 | -0.22(-0.35%) |
May 02, 2016 | 63.13 | 64.14 | 62.75 | 64.08 | 1,827,705 | +1.24(+1.97%) |
Apr 29, 2016 | 62.25 | 62.94 | 61.75 | 62.84 | 1,666,433 | +0.32(+0.51%) |
Apr 28, 2016 | 61.88 | 62.75 | 61.76 | 62.52 | 1,106,933 | +0.19(+0.30%) |
Apr 27, 2016 | 61.86 | 62.50 | 61.42 | 62.33 | 1,321,958 | +0.66(+1.06%) |
Apr 26, 2016 | 61.22 | 61.97 | 61.16 | 61.67 | 1,482,865 | +0.53(+0.86%) |
Apr 25, 2016 | 60.63 | 61.15 | 60.25 | 61.15 | 1,874,084 | +1.35(+2.25%) |
Apr 22, 2016 | 59.07 | 59.97 | 59.07 | 59.80 | 1,765,215 | +0.85(+1.44%) |
Apr 21, 2016 | 60.96 | 60.97 | 58.81 | 58.95 | 3,062,837 | -2.26(-3.70%) |
Apr 20, 2016 | 62.44 | 62.53 | 61.18 | 61.22 | 1,356,081 | -1.14(-1.83%) |
Apr 19, 2016 | 61.92 | 62.36 | 61.57 | 62.36 | 1,015,306 | +0.43(+0.70%) |
Apr 18, 2016 | 61.52 | 61.94 | 61.07 | 61.92 | 1,088,890 | +0.38(+0.62%) |
Apr 15, 2016 | 60.72 | 61.69 | 60.72 | 61.54 | 1,665,475 | +0.71(+1.16%) |
Apr 14, 2016 | 60.60 | 60.90 | 60.50 | 60.84 | 967,118 | +0.04(+0.07%) |
Apr 13, 2016 | 61.12 | 61.12 | 60.13 | 60.79 | 1,008,591 | +0.00(+0.00%) |
Apr 12, 2016 | 60.54 | 60.84 | 60.16 | 60.79 | 1,008,171 | +0.25(+0.41%) |
Apr 11, 2016 | 61.05 | 61.16 | 60.47 | 60.54 | 1,069,165 | -0.24(-0.40%) |
Apr 08, 2016 | 60.24 | 60.99 | 60.24 | 60.78 | 1,249,306 | +0.50(+0.83%) |
Apr 07, 2016 | 59.94 | 60.61 | 59.79 | 60.28 | 1,926,837 | +0.26(+0.43%) |
Apr 06, 2016 | 59.59 | 60.03 | 59.30 | 60.02 | 1,597,580 | +0.39(+0.65%) |
Apr 05, 2016 | 60.08 | 60.30 | 59.58 | 59.64 | 1,917,018 | -0.49(-0.82%) |
Apr 04, 2016 | 60.02 | 60.31 | 59.55 | 60.13 | 1,426,337 | +0.10(+0.17%) |
Apr 01, 2016 | 59.45 | 60.19 | 59.41 | 60.02 | 1,521,527 | +0.49(+0.83%) |
Mar 31, 2016 | 59.38 | 59.94 | 59.13 | 59.53 | 1,625,820 | +0.28(+0.47%) |
Mar 30, 2016 | 59.29 | 59.52 | 58.86 | 59.26 | 1,158,141 | -0.10(-0.16%) |
Mar 29, 2016 | 58.01 | 59.46 | 58.01 | 59.35 | 1,770,239 | +1.36(+2.35%) |
Mar 28, 2016 | 58.29 | 58.88 | 57.88 | 57.99 | 1,399,033 | -0.42(-0.72%) |
Mar 24, 2016 | 58.45 | 58.41 | 58.41 | 58.41 | 1,824,675 | +0.07(+0.12%) |
Mar 23, 2016 | 58.57 | 58.64 | 58.14 | 58.34 | 1,202,457 | -0.05(-0.09%) |
Mar 22, 2016 | 58.34 | 58.64 | 58.18 | 58.39 | 1,959,855 | +0.05(+0.09%) |
Mar 21, 2016 | 58.74 | 59.03 | 58.25 | 58.34 | 2,490,644 | -0.40(-0.68%) |
Mar 18, 2016 | 60.45 | 60.47 | 58.73 | 58.74 | 3,796,376 | -1.69(-2.80%) |
Mar 17, 2016 | 59.50 | 60.54 | 59.25 | 60.43 | 2,304,478 | +0.92(+1.55%) |
Mar 16, 2016 | 59.07 | 59.59 | 58.34 | 59.51 | 1,787,438 | +0.27(+0.45%) |
Mar 15, 2016 | 58.45 | 59.56 | 58.45 | 59.24 | 1,656,595 | +0.51(+0.87%) |
Mar 14, 2016 | 58.69 | 59.03 | 58.42 | 58.73 | 1,735,984 | -0.09(-0.16%) |
Mar 11, 2016 | 59.38 | 59.58 | 58.59 | 58.82 | 2,345,490 | -0.10(-0.18%) |
Mar 10, 2016 | 59.33 | 59.58 | 58.62 | 58.93 | 1,982,099 | -0.40(-0.67%) |
Mar 09, 2016 | 58.96 | 59.58 | 58.80 | 59.32 | 1,731,627 | +0.28(+0.47%) |
Mar 08, 2016 | 58.16 | 59.27 | 57.95 | 59.05 | 2,723,994 | +0.89(+1.53%) |
Mar 07, 2016 | 58.50 | 58.59 | 57.88 | 58.16 | 2,491,183 | -0.46(-0.78%) |
Mar 04, 2016 | 58.34 | 58.64 | 57.55 | 58.62 | 3,826,805 | -0.03(-0.04%) |
Mar 03, 2016 | 59.22 | 59.27 | 58.22 | 58.64 | 38,866,044 | -0.74(-1.25%) |
Mar 02, 2016 | 58.94 | 59.62 | 57.92 | 59.39 | 15,718,053 | +2.99(+5.30%) |
Mar 01, 2016 | 56.22 | 56.86 | 56.07 | 56.40 | 1,295,154 | +0.41(+0.74%) |
Feb 29, 2016 | 55.89 | 57.03 | 55.84 | 55.98 | 1,652,354 | +0.01(+0.02%) |
Feb 26, 2016 | 58.44 | 58.44 | 55.84 | 55.97 | 2,821,493 | -2.80(-4.76%) |
Feb 25, 2016 | 58.38 | 59.15 | 57.98 | 58.77 | 1,564,247 | +1.17(+2.04%) |
Feb 24, 2016 | 57.66 | 57.82 | 57.06 | 57.60 | 1,365,000 | +0.02(+0.03%) |
Feb 23, 2016 | 57.10 | 57.74 | 57.10 | 57.58 | 1,002,623 | +0.35(+0.60%) |
Feb 22, 2016 | 57.18 | 57.37 | 56.88 | 57.23 | 774,501 | +0.43(+0.76%) |
Feb 19, 2016 | 56.51 | 57.32 | 56.41 | 56.80 | 1,153,305 | -0.03(-0.06%) |
Feb 18, 2016 | 55.91 | 57.28 | 55.84 | 56.84 | 1,909,573 | +0.95(+1.70%) |
Feb 17, 2016 | 56.58 | 56.58 | 55.62 | 55.89 | 2,127,089 | -0.38(-0.68%) |
Feb 16, 2016 | 56.65 | 56.65 | 54.95 | 56.27 | 1,978,977 | +0.06(+0.11%) |
Feb 12, 2016 | 57.07 | 56.21 | 56.21 | 56.21 | 1,724,172 | -0.86(-1.51%) |
Feb 11, 2016 | 57.34 | 57.65 | 56.53 | 57.07 | 2,197,888 | -0.52(-0.90%) |
Feb 10, 2016 | 57.00 | 57.64 | 56.72 | 57.59 | 1,802,870 | +0.83(+1.46%) |
Feb 09, 2016 | 55.40 | 57.01 | 55.40 | 56.76 | 2,029,175 | +1.24(+2.22%) |
Feb 08, 2016 | 55.03 | 55.56 | 54.62 | 55.52 | 1,164,425 | +0.49(+0.89%) |
Feb 05, 2016 | 54.94 | 55.25 | 54.55 | 55.03 | 1,512,597 | -0.18(-0.33%) |
Feb 04, 2016 | 56.41 | 56.43 | 55.02 | 55.21 | 2,274,308 | -1.39(-2.46%) |
Feb 03, 2016 | 56.56 | 57.10 | 56.28 | 56.60 | 1,355,585 | +0.45(+0.80%) |
Feb 02, 2016 | 55.96 | 56.30 | 55.17 | 56.16 | 1,200,799 | +0.28(+0.51%) |
Feb 01, 2016 | 55.58 | 56.39 | 55.58 | 55.87 | 1,504,425 | +0.10(+0.18%) |
Jan 29, 2016 | 55.00 | 55.88 | 54.65 | 55.77 | 1,619,671 | +1.25(+2.30%) |
Jan 28, 2016 | 53.91 | 54.93 | 53.67 | 54.52 | 1,012,079 | +0.87(+1.62%) |
Jan 27, 2016 | 53.57 | 54.05 | 53.24 | 53.65 | 1,018,320 | +0.08(+0.14%) |
Jan 26, 2016 | 53.05 | 53.71 | 52.85 | 53.57 | 1,163,751 | +0.78(+1.48%) |
Jan 25, 2016 | 53.92 | 54.09 | 52.68 | 52.79 | 1,229,083 | -0.86(-1.60%) |
Jan 22, 2016 | 52.20 | 54.09 | 51.86 | 53.65 | 1,481,321 | +1.88(+3.63%) |
Jan 21, 2016 | 52.15 | 52.32 | 51.58 | 51.77 | 1,484,626 | -0.32(-0.61%) |
Jan 20, 2016 | 52.42 | 52.67 | 51.05 | 52.08 | 2,193,969 | -0.34(-0.64%) |
Jan 19, 2016 | 52.08 | 52.72 | 51.95 | 52.42 | 1,265,402 | +0.46(+0.88%) |
Jan 15, 2016 | 51.95 | 51.96 | 51.96 | 51.96 | 1,126,974 | -0.34(-0.66%) |
Jan 14, 2016 | 51.58 | 52.62 | 51.54 | 52.31 | 1,101,806 | +0.68(+1.31%) |
Jan 13, 2016 | 51.99 | 52.15 | 51.43 | 51.63 | 910,953 | -0.09(-0.17%) |
Jan 12, 2016 | 51.90 | 51.99 | 50.91 | 51.72 | 1,065,455 | -0.05(-0.10%) |
Jan 11, 2016 | 51.62 | 52.03 | 51.36 | 51.77 | 850,950 | +0.50(+0.97%) |
Jan 08, 2016 | 51.23 | 51.79 | 51.14 | 51.27 | 802,964 | +0.20(+0.39%) |
Jan 07, 2016 | 50.84 | 51.29 | 50.61 | 51.07 | 1,183,277 | -0.39(-0.75%) |
Jan 06, 2016 | 51.26 | 51.83 | 51.09 | 51.46 | 959,802 | -0.22(-0.43%) |
Jan 05, 2016 | 51.85 | 51.95 | 51.02 | 51.68 | 1,533,667 | -0.15(-0.28%) |
Jan 04, 2016 | 51.28 | 52.06 | 51.28 | 51.83 | 1,767,195 | +0.49(+0.95%) |
Dec 31, 2015 | 51.88 | 51.34 | 51.34 | 51.34 | 626,743 | -0.60(-1.16%) |
Dec 30, 2015 | 52.27 | 52.37 | 51.83 | 51.94 | 554,696 | -0.13(-0.25%) |
Dec 29, 2015 | 52.20 | 52.58 | 52.04 | 52.07 | 843,539 | -0.01(-0.02%) |
Dec 28, 2015 | 51.31 | 52.11 | 51.29 | 52.08 | 1,057,739 | +0.67(+1.30%) |
Dec 24, 2015 | 51.05 | 51.41 | 51.41 | 51.41 | 446,111 | +0.22(+0.44%) |
Dec 23, 2015 | 50.90 | 51.34 | 50.83 | 51.18 | 910,412 | +0.46(+0.91%) |
Dec 22, 2015 | 50.33 | 50.80 | 49.81 | 50.72 | 1,187,527 | +0.65(+1.30%) |
Dec 21, 2015 | 51.22 | 51.23 | 49.89 | 50.07 | 1,321,262 | -1.10(-2.15%) |
Dec 18, 2015 | 50.84 | 51.51 | 50.04 | 51.17 | 2,605,819 | +0.22(+0.44%) |
Dec 17, 2015 | 50.54 | 51.36 | 50.37 | 50.94 | 2,195,177 | +0.43(+0.85%) |
Dec 16, 2015 | 49.43 | 50.62 | 49.43 | 50.51 | 1,391,359 | +1.37(+2.80%) |
Dec 15, 2015 | 48.75 | 49.39 | 48.75 | 49.14 | 1,311,910 | +0.40(+0.83%) |
Dec 14, 2015 | 48.72 | 49.09 | 48.54 | 48.73 | 1,363,373 | +0.00(+0.00%) |
Dec 11, 2015 | 48.75 | 49.12 | 48.46 | 48.73 | 874,980 | -0.04(-0.09%) |
Dec 10, 2015 | 49.85 | 49.89 | 48.66 | 48.78 | 1,214,896 | -0.98(-1.97%) |
Dec 09, 2015 | 49.80 | 50.48 | 49.71 | 49.76 | 1,068,323 | -0.46(-0.92%) |
Dec 08, 2015 | 49.86 | 50.44 | 49.73 | 50.22 | 1,120,740 | +0.04(+0.09%) |
Dec 07, 2015 | 49.62 | 50.19 | 49.48 | 50.18 | 911,368 | +0.34(+0.67%) |
Dec 04, 2015 | 49.35 | 49.87 | 49.34 | 49.84 | 818,200 | +0.52(+1.05%) |
Dec 03, 2015 | 49.17 | 49.37 | 48.94 | 49.33 | 801,063 | +0.22(+0.45%) |
Dec 02, 2015 | 49.52 | 49.72 | 48.94 | 49.10 | 768,003 | -0.62(-1.24%) |
Dec 01, 2015 | 49.60 | 50.21 | 49.30 | 49.72 | 1,096,859 | +0.09(+0.19%) |
Nov 30, 2015 | 49.81 | 50.18 | 49.40 | 49.63 | 1,680,736 | -0.25(-0.50%) |
Nov 27, 2015 | 49.11 | 49.88 | 49.09 | 49.88 | 648,280 | +0.88(+1.81%) |
Nov 25, 2015 | 48.96 | 48.99 | 48.99 | 48.99 | 718,805 | +0.12(+0.25%) |
Nov 24, 2015 | 49.11 | 49.28 | 48.55 | 48.87 | 1,242,637 | -0.51(-1.03%) |
Nov 23, 2015 | 49.40 | 49.72 | 49.27 | 49.38 | 725,039 | +0.06(+0.12%) |
Nov 20, 2015 | 49.24 | 49.75 | 49.16 | 49.32 | 531,562 | +0.11(+0.23%) |
Nov 19, 2015 | 49.04 | 49.40 | 48.99 | 49.21 | 604,808 | +0.18(+0.37%) |
Nov 18, 2015 | 48.24 | 49.08 | 48.12 | 49.03 | 674,849 | +0.87(+1.80%) |
Nov 17, 2015 | 48.77 | 48.91 | 48.11 | 48.16 | 750,119 | -0.67(-1.37%) |
Nov 16, 2015 | 48.12 | 48.85 | 47.92 | 48.83 | 547,679 | +0.70(+1.46%) |
Nov 13, 2015 | 48.43 | 48.83 | 48.06 | 48.12 | 523,686 | -0.40(-0.81%) |
Nov 12, 2015 | 48.76 | 49.44 | 48.41 | 48.52 | 557,463 | -0.36(-0.74%) |
Nov 11, 2015 | 48.68 | 49.12 | 48.57 | 48.88 | 647,105 | +0.22(+0.46%) |
Nov 10, 2015 | 47.87 | 48.68 | 47.76 | 48.66 | 741,114 | +0.72(+1.51%) |
Nov 09, 2015 | 47.54 | 48.02 | 47.39 | 47.93 | 1,056,562 | +0.30(+0.63%) |
Nov 06, 2015 | 49.77 | 50.02 | 47.36 | 47.63 | 1,343,274 | -2.36(-4.73%) |
Nov 05, 2015 | 49.87 | 50.16 | 49.22 | 50.00 | 1,124,358 | +0.47(+0.95%) |
Nov 04, 2015 | 49.29 | 49.52 | 48.99 | 49.52 | 1,260,301 | +0.21(+0.43%) |
Nov 03, 2015 | 48.88 | 49.34 | 48.62 | 49.31 | 1,170,860 | +0.36(+0.73%) |
Nov 02, 2015 | 49.18 | 49.46 | 48.65 | 48.95 | 816,595 | -0.04(-0.09%) |
Oct 30, 2015 | 48.85 | 49.45 | 48.70 | 48.99 | 863,081 | +0.24(+0.49%) |
Oct 29, 2015 | 49.00 | 49.31 | 48.12 | 48.76 | 1,200,478 | -0.56(-1.13%) |
Oct 28, 2015 | 49.51 | 49.88 | 48.72 | 49.31 | 841,851 | -0.17(-0.35%) |
Oct 27, 2015 | 49.62 | 49.79 | 49.35 | 49.48 | 810,730 | -0.23(-0.46%) |
Oct 26, 2015 | 49.33 | 49.77 | 49.13 | 49.71 | 577,025 | +0.49(+0.99%) |
Oct 23, 2015 | 49.93 | 49.98 | 49.07 | 49.23 | 971,543 | -0.71(-1.42%) |
Oct 22, 2015 | 49.61 | 50.15 | 49.61 | 49.93 | 1,221,235 | +0.44(+0.90%) |
Oct 21, 2015 | 50.26 | 50.46 | 49.44 | 49.49 | 1,393,773 | -0.56(-1.13%) |
Oct 20, 2015 | 50.21 | 50.57 | 50.04 | 50.05 | 960,004 | -0.30(-0.59%) |
Oct 19, 2015 | 49.85 | 50.37 | 49.80 | 50.35 | 1,280,641 | +0.49(+0.98%) |
Oct 16, 2015 | 49.76 | 50.08 | 49.48 | 49.87 | 1,114,095 | +0.15(+0.29%) |
Oct 15, 2015 | 48.07 | 49.72 | 47.86 | 49.72 | 1,357,828 | +0.91(+1.87%) |
Oct 14, 2015 | 49.26 | 49.67 | 48.66 | 48.81 | 1,412,843 | -0.47(-0.95%) |
Oct 13, 2015 | 48.97 | 49.35 | 48.84 | 49.28 | 1,197,019 | +0.20(+0.42%) |
Oct 12, 2015 | 48.64 | 49.35 | 48.54 | 49.07 | 749,940 | +0.50(+1.02%) |
Oct 09, 2015 | 48.53 | 48.79 | 48.27 | 48.58 | 1,128,718 | +0.03(+0.05%) |
Oct 08, 2015 | 47.30 | 48.55 | 47.10 | 48.55 | 1,338,752 | +1.27(+2.69%) |
Oct 07, 2015 | 47.61 | 47.71 | 47.14 | 47.28 | 911,478 | -0.23(-0.49%) |
Oct 06, 2015 | 47.90 | 47.95 | 47.46 | 47.51 | 732,393 | -0.38(-0.80%) |
Oct 05, 2015 | 47.57 | 48.02 | 47.45 | 47.89 | 1,381,843 | +0.38(+0.79%) |
Oct 02, 2015 | 47.26 | 47.55 | 46.71 | 47.52 | 1,395,514 | +0.31(+0.65%) |