Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 64.82 | 64.83 | 63.71 | 63.88 | 4,021,086 | -0.51(-0.79%) |
Oct 28, 2016 | 64.59 | 64.79 | 63.81 | 64.39 | 4,381,518 | -0.15(-0.23%) |
Oct 27, 2016 | 65.32 | 65.45 | 64.11 | 64.54 | 3,121,532 | -0.54(-0.84%) |
Oct 26, 2016 | 63.40 | 65.71 | 62.94 | 65.08 | 5,484,685 | +0.03(+0.05%) |
Oct 25, 2016 | 64.96 | 65.38 | 64.72 | 65.05 | 5,090,113 | -0.01(-0.01%) |
Oct 24, 2016 | 65.07 | 65.34 | 64.91 | 65.06 | 3,601,672 | +0.44(+0.68%) |
Oct 21, 2016 | 63.69 | 64.80 | 63.59 | 64.62 | 4,575,048 | +0.33(+0.51%) |
Oct 20, 2016 | 63.64 | 64.92 | 63.30 | 64.29 | 5,218,718 | +0.77(+1.21%) |
Oct 19, 2016 | 62.21 | 63.63 | 62.17 | 63.52 | 3,879,789 | +1.41(+2.26%) |
Oct 18, 2016 | 62.68 | 62.75 | 61.83 | 62.11 | 3,617,187 | +0.18(+0.29%) |
Oct 17, 2016 | 62.05 | 62.43 | 61.90 | 61.93 | 4,519,969 | +0.22(+0.35%) |
Oct 14, 2016 | 61.87 | 62.30 | 61.46 | 61.72 | 3,329,286 | +0.40(+0.65%) |
Oct 13, 2016 | 61.55 | 61.86 | 60.83 | 61.32 | 5,591,439 | -0.85(-1.37%) |
Oct 12, 2016 | 61.95 | 62.49 | 61.90 | 62.17 | 2,586,882 | -0.09(-0.14%) |
Oct 11, 2016 | 63.20 | 63.37 | 61.99 | 62.26 | 2,613,233 | -1.01(-1.60%) |
Oct 10, 2016 | 63.50 | 63.75 | 63.19 | 63.27 | 2,040,001 | +0.24(+0.38%) |
Oct 07, 2016 | 63.11 | 63.60 | 62.72 | 63.03 | 3,123,605 | +0.01(+0.01%) |
Oct 06, 2016 | 63.53 | 63.63 | 62.46 | 63.02 | 3,781,120 | -0.57(-0.90%) |
Oct 05, 2016 | 62.99 | 63.91 | 62.99 | 63.59 | 3,623,194 | +0.81(+1.29%) |
Oct 04, 2016 | 62.52 | 63.18 | 62.35 | 62.78 | 4,750,038 | +0.54(+0.87%) |
Oct 03, 2016 | 61.78 | 62.71 | 61.74 | 62.23 | 4,119,646 | +0.26(+0.42%) |
Sep 30, 2016 | 61.15 | 62.29 | 60.94 | 61.98 | 3,703,596 | +1.27(+2.09%) |
Sep 29, 2016 | 61.80 | 62.12 | 59.96 | 60.71 | 3,667,662 | -1.20(-1.94%) |
Sep 28, 2016 | 61.93 | 62.20 | 61.10 | 61.91 | 2,886,662 | -0.04(-0.07%) |
Sep 27, 2016 | 60.81 | 61.98 | 60.53 | 61.95 | 2,787,186 | +0.85(+1.40%) |
Sep 26, 2016 | 61.46 | 61.82 | 60.91 | 61.10 | 3,564,279 | -0.41(-0.66%) |
Sep 23, 2016 | 61.90 | 62.34 | 61.48 | 61.50 | 3,592,240 | -0.74(-1.19%) |
Sep 22, 2016 | 61.92 | 62.31 | 61.83 | 62.24 | 3,814,046 | +0.40(+0.64%) |
Sep 21, 2016 | 61.06 | 61.93 | 60.89 | 61.85 | 4,724,481 | +0.97(+1.59%) |
Sep 20, 2016 | 61.65 | 61.86 | 60.73 | 60.88 | 2,914,717 | -0.36(-0.59%) |
Sep 19, 2016 | 60.88 | 61.54 | 60.76 | 61.24 | 3,657,799 | +0.66(+1.10%) |
Sep 16, 2016 | 60.86 | 60.92 | 60.21 | 60.58 | 3,726,029 | -0.67(-1.10%) |
Sep 15, 2016 | 60.81 | 61.36 | 60.13 | 61.25 | 3,589,998 | +0.35(+0.57%) |
Sep 14, 2016 | 61.35 | 61.53 | 60.64 | 60.91 | 3,218,106 | -0.54(-0.88%) |
Sep 13, 2016 | 61.70 | 62.09 | 60.86 | 61.45 | 4,061,065 | -1.10(-1.77%) |
Sep 12, 2016 | 61.36 | 62.79 | 60.78 | 62.55 | 3,811,717 | +0.73(+1.19%) |
Sep 09, 2016 | 62.14 | 62.42 | 61.79 | 61.82 | 4,710,140 | -0.54(-0.87%) |
Sep 08, 2016 | 61.80 | 62.49 | 61.68 | 62.36 | 3,113,123 | +0.44(+0.71%) |
Sep 07, 2016 | 60.92 | 61.95 | 60.78 | 61.92 | 2,924,238 | +0.67(+1.10%) |
Sep 06, 2016 | 61.79 | 61.83 | 60.86 | 61.25 | 2,968,620 | -0.56(-0.91%) |
Sep 02, 2016 | 61.47 | 61.81 | 61.81 | 61.81 | 2,837,448 | +0.48(+0.79%) |
Sep 01, 2016 | 61.78 | 62.20 | 60.55 | 61.33 | 6,460,340 | -0.45(-0.73%) |
Aug 31, 2016 | 60.73 | 61.88 | 60.73 | 61.78 | 7,103,940 | +1.10(+1.81%) |
Aug 30, 2016 | 60.08 | 60.92 | 60.08 | 60.68 | 3,582,683 | +0.60(+1.01%) |
Aug 29, 2016 | 59.65 | 60.44 | 59.44 | 60.08 | 3,494,574 | +0.41(+0.68%) |
Aug 26, 2016 | 59.53 | 60.09 | 59.32 | 59.67 | 2,540,410 | +0.34(+0.57%) |
Aug 25, 2016 | 58.97 | 59.62 | 58.90 | 59.34 | 2,007,916 | +0.13(+0.22%) |
Aug 24, 2016 | 59.41 | 59.82 | 59.07 | 59.21 | 2,347,630 | -0.15(-0.25%) |
Aug 23, 2016 | 59.47 | 59.81 | 59.35 | 59.35 | 2,165,188 | +0.09(+0.16%) |
Aug 22, 2016 | 59.13 | 59.37 | 58.74 | 59.26 | 2,176,774 | +0.10(+0.17%) |
Aug 19, 2016 | 58.71 | 59.26 | 58.66 | 59.15 | 2,866,808 | +0.30(+0.51%) |
Aug 18, 2016 | 58.92 | 59.17 | 58.77 | 58.85 | 2,832,293 | -0.07(-0.12%) |
Aug 17, 2016 | 59.10 | 59.24 | 58.64 | 58.92 | 3,257,028 | -0.28(-0.48%) |
Aug 16, 2016 | 58.90 | 59.50 | 58.84 | 59.21 | 3,079,784 | +0.01(+0.01%) |
Aug 15, 2016 | 58.69 | 59.46 | 58.69 | 59.20 | 3,177,663 | +0.53(+0.90%) |
Aug 12, 2016 | 58.21 | 58.72 | 57.96 | 58.67 | 2,432,541 | +0.05(+0.09%) |
Aug 11, 2016 | 57.84 | 58.69 | 57.64 | 58.62 | 3,083,169 | +0.94(+1.63%) |
Aug 10, 2016 | 58.45 | 58.52 | 57.48 | 57.68 | 2,721,689 | -0.80(-1.37%) |
Aug 09, 2016 | 58.78 | 58.84 | 58.29 | 58.48 | 2,078,678 | -0.34(-0.57%) |
Aug 08, 2016 | 58.87 | 59.38 | 58.63 | 58.82 | 2,027,950 | +0.06(+0.10%) |
Aug 05, 2016 | 57.90 | 58.97 | 57.90 | 58.76 | 4,283,536 | +1.64(+2.87%) |
Aug 04, 2016 | 57.14 | 57.51 | 57.02 | 57.12 | 2,546,825 | +0.04(+0.08%) |
Aug 03, 2016 | 56.73 | 57.44 | 56.60 | 57.08 | 4,623,659 | +0.21(+0.38%) |
Aug 02, 2016 | 57.38 | 57.54 | 56.60 | 56.86 | 5,141,151 | -0.63(-1.09%) |
Aug 01, 2016 | 57.70 | 57.91 | 57.19 | 57.49 | 3,985,984 | -0.04(-0.07%) |
Jul 29, 2016 | 57.62 | 58.08 | 57.50 | 57.53 | 4,235,613 | -0.34(-0.59%) |
Jul 28, 2016 | 57.88 | 58.10 | 57.27 | 57.87 | 3,590,950 | -0.37(-0.63%) |
Jul 27, 2016 | 57.92 | 58.74 | 57.78 | 58.24 | 3,626,353 | +0.19(+0.32%) |
Jul 26, 2016 | 57.72 | 58.30 | 57.39 | 58.05 | 3,495,334 | +0.30(+0.52%) |
Jul 25, 2016 | 57.34 | 58.21 | 57.25 | 57.75 | 5,099,754 | +0.27(+0.46%) |
Jul 22, 2016 | 57.03 | 57.74 | 55.75 | 57.49 | 10,065,967 | -0.82(-1.41%) |
Jul 21, 2016 | 57.84 | 58.72 | 57.67 | 58.31 | 4,139,093 | +0.33(+0.56%) |
Jul 20, 2016 | 58.35 | 58.46 | 57.60 | 57.98 | 3,375,939 | -0.10(-0.18%) |
Jul 19, 2016 | 58.29 | 58.41 | 57.90 | 58.09 | 2,490,603 | -0.33(-0.57%) |
Jul 18, 2016 | 58.70 | 58.78 | 58.16 | 58.42 | 2,612,174 | -0.03(-0.04%) |
Jul 15, 2016 | 59.25 | 59.33 | 58.08 | 58.45 | 6,720,766 | -0.60(-1.02%) |
Jul 14, 2016 | 59.44 | 59.61 | 58.43 | 59.05 | 3,829,644 | +0.78(+1.34%) |
Jul 13, 2016 | 58.10 | 58.52 | 57.42 | 58.27 | 4,210,795 | +0.08(+0.13%) |
Jul 12, 2016 | 57.49 | 58.41 | 57.45 | 58.19 | 5,801,299 | +1.36(+2.40%) |
Jul 11, 2016 | 55.90 | 56.93 | 55.80 | 56.83 | 5,725,308 | +1.33(+2.40%) |
Jul 08, 2016 | 54.50 | 55.69 | 53.08 | 55.50 | 5,770,517 | +2.42(+4.56%) |
Jul 07, 2016 | 52.49 | 53.64 | 52.49 | 53.08 | 5,415,905 | +0.52(+1.00%) |
Jul 06, 2016 | 51.67 | 52.57 | 51.17 | 52.56 | 3,311,731 | +0.36(+0.69%) |
Jul 05, 2016 | 53.29 | 53.48 | 52.02 | 52.20 | 3,884,282 | -1.80(-3.34%) |
Jul 01, 2016 | 54.44 | 54.00 | 54.00 | 54.00 | 3,675,822 | -0.47(-0.87%) |
Jun 30, 2016 | 53.53 | 54.49 | 52.68 | 54.47 | 7,450,423 | +1.36(+2.57%) |
Jun 29, 2016 | 51.95 | 53.15 | 51.67 | 53.10 | 5,212,472 | +1.94(+3.79%) |
Jun 28, 2016 | 50.81 | 51.26 | 50.31 | 51.17 | 7,614,734 | +1.30(+2.60%) |
Jun 27, 2016 | 52.18 | 52.18 | 49.76 | 49.87 | 10,438,973 | -3.20(-6.03%) |
Jun 24, 2016 | 53.64 | 55.13 | 52.96 | 53.07 | 9,462,429 | -3.19(-5.67%) |
Jun 23, 2016 | 55.55 | 56.30 | 55.37 | 56.26 | 3,437,035 | +1.43(+2.61%) |
Jun 22, 2016 | 55.15 | 55.61 | 54.79 | 54.83 | 3,113,486 | -0.27(-0.50%) |
Jun 21, 2016 | 55.68 | 55.74 | 54.50 | 55.10 | 5,242,328 | -0.03(-0.05%) |
Jun 20, 2016 | 56.42 | 56.56 | 55.03 | 55.13 | 6,016,843 | +0.08(+0.14%) |
Jun 17, 2016 | 55.14 | 55.57 | 54.73 | 55.05 | 7,218,981 | -0.05(-0.09%) |
Jun 16, 2016 | 54.97 | 55.27 | 53.80 | 55.10 | 6,175,468 | -0.33(-0.60%) |
Jun 15, 2016 | 56.11 | 56.80 | 55.29 | 55.44 | 11,066,407 | +0.18(+0.33%) |
Jun 14, 2016 | 58.76 | 58.76 | 54.68 | 55.26 | 17,422,912 | -3.92(-6.62%) |
Jun 13, 2016 | 59.57 | 60.39 | 59.14 | 59.18 | 2,908,321 | -0.89(-1.48%) |
Jun 10, 2016 | 60.29 | 60.51 | 59.85 | 60.07 | 2,921,957 | -0.71(-1.17%) |
Jun 09, 2016 | 61.28 | 61.29 | 60.15 | 60.78 | 3,206,395 | -1.05(-1.71%) |
Jun 08, 2016 | 61.53 | 62.23 | 61.26 | 61.84 | 3,720,086 | -0.21(-0.35%) |
Jun 07, 2016 | 62.61 | 62.66 | 62.02 | 62.05 | 2,623,150 | -0.43(-0.69%) |
Jun 06, 2016 | 61.46 | 62.89 | 61.23 | 62.48 | 2,824,835 | +1.07(+1.75%) |
Jun 03, 2016 | 61.99 | 62.08 | 60.44 | 61.41 | 4,055,738 | -1.53(-2.43%) |
Jun 02, 2016 | 62.77 | 62.93 | 62.28 | 62.93 | 1,744,590 | +0.14(+0.22%) |
Jun 01, 2016 | 62.19 | 62.88 | 61.61 | 62.80 | 1,859,095 | -0.02(-0.03%) |
May 31, 2016 | 63.63 | 63.76 | 62.46 | 62.81 | 2,755,762 | -0.51(-0.80%) |
May 27, 2016 | 62.50 | 63.32 | 63.32 | 63.32 | 3,277,982 | +1.09(+1.75%) |
May 26, 2016 | 62.63 | 62.74 | 61.98 | 62.23 | 1,915,099 | -0.61(-0.97%) |
May 25, 2016 | 61.78 | 63.06 | 61.62 | 62.84 | 3,226,436 | +1.41(+2.30%) |
May 24, 2016 | 60.81 | 61.62 | 59.69 | 61.42 | 2,385,627 | +0.83(+1.37%) |
May 23, 2016 | 60.74 | 61.31 | 60.39 | 60.59 | 2,203,570 | -0.24(-0.39%) |
May 20, 2016 | 60.69 | 61.38 | 60.43 | 60.83 | 2,393,847 | +0.34(+0.57%) |
May 19, 2016 | 60.36 | 61.57 | 59.93 | 60.49 | 4,035,205 | -0.39(-0.63%) |
May 18, 2016 | 59.03 | 60.90 | 58.88 | 60.87 | 5,059,503 | +1.84(+3.12%) |
May 17, 2016 | 59.07 | 59.75 | 58.67 | 59.03 | 3,123,734 | -0.39(-0.65%) |
May 16, 2016 | 58.77 | 59.74 | 58.64 | 59.42 | 3,123,329 | +0.49(+0.83%) |
May 13, 2016 | 59.31 | 60.00 | 58.60 | 58.93 | 2,868,003 | -0.56(-0.94%) |
May 12, 2016 | 60.18 | 60.66 | 59.04 | 59.49 | 2,460,133 | -0.51(-0.84%) |
May 11, 2016 | 60.40 | 60.93 | 59.99 | 59.99 | 2,828,376 | -0.67(-1.11%) |
May 10, 2016 | 59.70 | 60.78 | 59.66 | 60.66 | 3,108,779 | +1.31(+2.21%) |
May 09, 2016 | 59.96 | 60.01 | 59.05 | 59.35 | 3,270,415 | +0.18(+0.30%) |
May 06, 2016 | 58.67 | 59.21 | 58.35 | 59.17 | 4,037,046 | +0.23(+0.39%) |
May 05, 2016 | 59.63 | 59.97 | 58.50 | 58.94 | 6,268,409 | -0.48(-0.80%) |
May 04, 2016 | 60.68 | 60.69 | 59.07 | 59.42 | 4,758,083 | -1.95(-3.18%) |
May 03, 2016 | 61.88 | 62.00 | 60.92 | 61.37 | 2,561,527 | -1.37(-2.19%) |
May 02, 2016 | 62.14 | 62.87 | 61.40 | 62.75 | 3,191,433 | +1.01(+1.64%) |
Apr 29, 2016 | 62.24 | 62.50 | 61.29 | 61.73 | 3,478,748 | -0.84(-1.34%) |
Apr 28, 2016 | 62.73 | 63.33 | 62.24 | 62.57 | 3,098,013 | -0.80(-1.26%) |
Apr 27, 2016 | 62.36 | 63.53 | 62.10 | 63.37 | 7,491,785 | -1.41(-2.17%) |
Apr 26, 2016 | 63.98 | 64.81 | 63.64 | 64.78 | 3,149,866 | +0.83(+1.29%) |
Apr 25, 2016 | 64.02 | 64.36 | 63.51 | 63.95 | 2,905,868 | -0.49(-0.75%) |
Apr 22, 2016 | 63.53 | 64.58 | 63.51 | 64.43 | 2,090,826 | +0.71(+1.11%) |
Apr 21, 2016 | 64.17 | 65.07 | 63.69 | 63.73 | 3,473,430 | -0.60(-0.93%) |
Apr 20, 2016 | 62.55 | 64.43 | 62.52 | 64.32 | 5,771,290 | +2.24(+3.61%) |
Apr 19, 2016 | 61.36 | 62.16 | 60.94 | 62.08 | 2,754,746 | +0.97(+1.59%) |
Apr 18, 2016 | 60.45 | 61.31 | 60.16 | 61.11 | 2,070,225 | +0.27(+0.45%) |
Apr 15, 2016 | 61.16 | 61.58 | 60.59 | 60.84 | 3,356,799 | -0.11(-0.18%) |
Apr 14, 2016 | 60.26 | 61.55 | 60.10 | 60.95 | 3,367,258 | +0.54(+0.89%) |
Apr 13, 2016 | 58.84 | 60.43 | 58.82 | 60.41 | 3,947,328 | +2.16(+3.70%) |
Apr 12, 2016 | 57.60 | 58.38 | 57.48 | 58.25 | 3,356,162 | +0.95(+1.65%) |
Apr 11, 2016 | 56.99 | 57.73 | 56.90 | 57.31 | 4,252,384 | +0.45(+0.79%) |
Apr 08, 2016 | 57.16 | 57.75 | 56.63 | 56.85 | 2,650,026 | +0.08(+0.14%) |
Apr 07, 2016 | 57.70 | 57.97 | 56.37 | 56.78 | 3,333,820 | -1.44(-2.48%) |
Apr 06, 2016 | 58.00 | 58.35 | 57.31 | 58.22 | 3,771,149 | -0.22(-0.38%) |
Apr 05, 2016 | 58.07 | 58.80 | 57.81 | 58.44 | 4,051,817 | -1.11(-1.86%) |
Apr 04, 2016 | 60.20 | 60.45 | 59.45 | 59.55 | 1,896,727 | -0.83(-1.37%) |
Apr 01, 2016 | 59.46 | 60.52 | 59.06 | 60.38 | 3,394,727 | +1.27(+2.15%) |
Mar 31, 2016 | 58.97 | 59.51 | 58.82 | 59.10 | 3,779,160 | +0.14(+0.23%) |
Mar 30, 2016 | 59.10 | 59.69 | 58.87 | 58.97 | 2,404,166 | +0.26(+0.44%) |
Mar 29, 2016 | 58.70 | 58.81 | 57.63 | 58.71 | 5,173,458 | -0.30(-0.51%) |
Mar 28, 2016 | 59.53 | 59.67 | 58.81 | 59.01 | 2,210,549 | -0.48(-0.80%) |
Mar 24, 2016 | 59.22 | 59.49 | 59.49 | 59.49 | 2,450,997 | -0.38(-0.64%) |
Mar 23, 2016 | 60.14 | 60.35 | 59.69 | 59.87 | 3,053,442 | -0.21(-0.35%) |
Mar 22, 2016 | 59.93 | 60.36 | 59.65 | 60.09 | 2,233,839 | -0.30(-0.49%) |
Mar 21, 2016 | 59.96 | 60.88 | 59.76 | 60.38 | 2,792,149 | +0.20(+0.34%) |
Mar 18, 2016 | 59.54 | 60.65 | 59.29 | 60.18 | 5,968,707 | +0.91(+1.54%) |
Mar 17, 2016 | 58.88 | 59.74 | 58.49 | 59.27 | 4,769,868 | +0.10(+0.17%) |
Mar 16, 2016 | 59.02 | 59.76 | 58.71 | 59.16 | 3,839,464 | +0.05(+0.09%) |
Mar 15, 2016 | 59.09 | 59.11 | 58.25 | 59.11 | 3,981,991 | -0.52(-0.87%) |
Mar 14, 2016 | 60.36 | 60.55 | 59.46 | 59.63 | 2,990,818 | -0.94(-1.55%) |
Mar 11, 2016 | 59.85 | 60.65 | 59.70 | 60.57 | 2,765,180 | +1.53(+2.60%) |
Mar 10, 2016 | 58.99 | 59.69 | 58.09 | 59.04 | 2,527,761 | +0.45(+0.77%) |
Mar 09, 2016 | 58.87 | 59.09 | 58.20 | 58.58 | 2,941,500 | +0.18(+0.31%) |
Mar 08, 2016 | 58.71 | 58.99 | 58.00 | 58.41 | 3,182,355 | -0.88(-1.48%) |
Mar 07, 2016 | 58.79 | 59.37 | 58.65 | 59.28 | 2,348,507 | -0.06(-0.10%) |
Mar 04, 2016 | 59.53 | 60.01 | 58.81 | 59.34 | 3,446,880 | -0.06(-0.10%) |
Mar 03, 2016 | 58.81 | 59.40 | 58.58 | 59.40 | 2,866,671 | +0.44(+0.75%) |
Mar 02, 2016 | 58.00 | 58.96 | 57.77 | 58.96 | 2,810,771 | +0.98(+1.69%) |
Mar 01, 2016 | 56.85 | 57.99 | 56.41 | 57.98 | 4,845,094 | +1.93(+3.44%) |
Feb 29, 2016 | 57.07 | 57.29 | 56.03 | 56.05 | 3,991,272 | -1.25(-2.19%) |
Feb 26, 2016 | 56.90 | 58.15 | 56.83 | 57.31 | 3,642,110 | +0.67(+1.17%) |
Feb 25, 2016 | 56.08 | 56.64 | 55.32 | 56.64 | 3,098,411 | +0.86(+1.54%) |
Feb 24, 2016 | 55.23 | 55.97 | 54.11 | 55.78 | 3,394,667 | -0.26(-0.47%) |
Feb 23, 2016 | 57.65 | 57.65 | 55.70 | 56.04 | 4,089,125 | -1.74(-3.01%) |
Feb 22, 2016 | 56.66 | 57.81 | 56.62 | 57.78 | 3,526,896 | +1.73(+3.09%) |
Feb 19, 2016 | 55.86 | 56.18 | 55.22 | 56.05 | 2,880,895 | -0.17(-0.30%) |
Feb 18, 2016 | 55.84 | 56.86 | 55.58 | 56.22 | 5,009,818 | +0.64(+1.15%) |
Feb 17, 2016 | 55.40 | 56.32 | 55.32 | 55.58 | 4,463,166 | +0.83(+1.51%) |
Feb 16, 2016 | 54.33 | 55.54 | 53.79 | 54.76 | 5,052,977 | +1.42(+2.67%) |
Feb 12, 2016 | 52.20 | 53.33 | 53.33 | 53.33 | 6,482,519 | +2.04(+3.97%) |
Feb 11, 2016 | 50.92 | 51.86 | 50.09 | 51.29 | 5,655,772 | -1.44(-2.73%) |
Feb 10, 2016 | 53.31 | 54.33 | 52.68 | 52.73 | 3,760,707 | -0.15(-0.29%) |
Feb 09, 2016 | 50.87 | 53.32 | 50.62 | 52.89 | 5,221,487 | +1.30(+2.51%) |
Feb 08, 2016 | 52.81 | 52.91 | 50.92 | 51.59 | 4,577,326 | -2.09(-3.90%) |
Feb 05, 2016 | 54.16 | 54.76 | 53.07 | 53.68 | 4,140,149 | -0.31(-0.58%) |
Feb 04, 2016 | 53.38 | 54.53 | 53.24 | 54.00 | 5,085,161 | +0.49(+0.92%) |
Feb 03, 2016 | 53.94 | 54.23 | 50.73 | 53.51 | 7,125,512 | -0.05(-0.09%) |
Feb 02, 2016 | 54.08 | 54.11 | 53.23 | 53.56 | 6,132,272 | -1.53(-2.77%) |
Feb 01, 2016 | 55.07 | 55.45 | 54.05 | 55.08 | 5,098,787 | -0.52(-0.93%) |
Jan 29, 2016 | 53.79 | 55.67 | 53.62 | 55.60 | 7,530,217 | +2.23(+4.18%) |
Jan 28, 2016 | 54.04 | 54.04 | 52.63 | 53.37 | 7,661,652 | -0.26(-0.49%) |
Jan 27, 2016 | 51.94 | 54.73 | 51.90 | 53.63 | 10,084,938 | +2.47(+4.84%) |
Jan 26, 2016 | 50.07 | 51.26 | 50.07 | 51.16 | 6,632,674 | +1.46(+2.93%) |
Jan 25, 2016 | 51.42 | 51.69 | 49.56 | 49.70 | 6,740,982 | -2.07(-3.99%) |
Jan 22, 2016 | 52.66 | 53.04 | 51.28 | 51.77 | 4,895,863 | -0.07(-0.13%) |
Jan 21, 2016 | 51.56 | 52.79 | 51.27 | 51.84 | 4,422,782 | +0.36(+0.69%) |
Jan 20, 2016 | 51.51 | 52.00 | 49.92 | 51.48 | 6,288,220 | -1.21(-2.30%) |
Jan 19, 2016 | 53.96 | 53.97 | 52.12 | 52.69 | 4,088,952 | -0.56(-1.05%) |
Jan 15, 2016 | 52.53 | 53.25 | 53.25 | 53.25 | 5,697,445 | -1.48(-2.71%) |
Jan 14, 2016 | 54.23 | 55.17 | 52.97 | 54.73 | 5,397,312 | +0.81(+1.51%) |
Jan 13, 2016 | 56.16 | 56.48 | 53.73 | 53.92 | 6,380,444 | -1.83(-3.28%) |
Jan 12, 2016 | 55.55 | 55.89 | 54.80 | 55.75 | 4,343,695 | +0.88(+1.61%) |
Jan 11, 2016 | 54.92 | 55.53 | 54.23 | 54.87 | 4,032,752 | +0.45(+0.83%) |
Jan 08, 2016 | 55.71 | 55.83 | 54.28 | 54.42 | 5,585,375 | -0.72(-1.31%) |
Jan 07, 2016 | 56.21 | 56.77 | 54.95 | 55.14 | 6,654,653 | -2.94(-5.06%) |
Jan 06, 2016 | 58.08 | 59.05 | 57.60 | 58.08 | 4,984,566 | -0.77(-1.31%) |
Jan 05, 2016 | 58.83 | 59.78 | 58.21 | 58.85 | 6,156,358 | -1.08(-1.81%) |
Jan 04, 2016 | 59.96 | 60.08 | 59.19 | 59.94 | 4,291,635 | -1.22(-2.00%) |
Dec 31, 2015 | 61.61 | 61.16 | 61.16 | 61.16 | 2,032,517 | -0.87(-1.41%) |
Dec 30, 2015 | 62.38 | 62.53 | 61.99 | 62.03 | 1,669,598 | -0.49(-0.79%) |
Dec 29, 2015 | 62.36 | 62.69 | 62.01 | 62.52 | 1,778,312 | +0.54(+0.87%) |
Dec 28, 2015 | 61.98 | 62.21 | 61.24 | 61.98 | 1,852,770 | -0.31(-0.50%) |
Dec 24, 2015 | 62.43 | 62.29 | 62.29 | 62.29 | 956,832 | -0.14(-0.23%) |
Dec 23, 2015 | 62.00 | 62.63 | 61.82 | 62.44 | 2,786,661 | +0.78(+1.26%) |
Dec 22, 2015 | 61.53 | 61.86 | 60.24 | 61.66 | 3,974,290 | +0.16(+0.26%) |
Dec 21, 2015 | 61.88 | 62.27 | 60.96 | 61.50 | 2,954,560 | +0.09(+0.15%) |
Dec 18, 2015 | 62.63 | 62.63 | 61.27 | 61.40 | 6,016,396 | -1.62(-2.57%) |
Dec 17, 2015 | 64.86 | 65.02 | 62.94 | 63.02 | 3,411,242 | -1.68(-2.59%) |
Dec 16, 2015 | 64.55 | 64.86 | 63.04 | 64.70 | 4,927,458 | +0.84(+1.31%) |
Dec 15, 2015 | 62.93 | 63.99 | 62.77 | 63.86 | 3,587,095 | +1.75(+2.81%) |
Dec 14, 2015 | 62.54 | 63.27 | 61.42 | 62.11 | 4,069,993 | -0.31(-0.50%) |
Dec 11, 2015 | 62.94 | 63.16 | 62.11 | 62.43 | 3,440,910 | -1.64(-2.55%) |
Dec 10, 2015 | 63.88 | 64.77 | 63.70 | 64.06 | 2,866,493 | +0.16(+0.25%) |
Dec 09, 2015 | 64.71 | 65.44 | 63.44 | 63.90 | 4,151,662 | -1.22(-1.87%) |
Dec 08, 2015 | 65.62 | 65.86 | 64.85 | 65.12 | 3,104,633 | -1.25(-1.88%) |
Dec 07, 2015 | 66.71 | 66.99 | 65.93 | 66.37 | 2,670,382 | -0.88(-1.31%) |
Dec 04, 2015 | 66.01 | 67.41 | 65.58 | 67.25 | 3,145,968 | +1.73(+2.64%) |
Dec 03, 2015 | 67.02 | 67.02 | 65.28 | 65.52 | 3,582,877 | -1.22(-1.83%) |
Dec 02, 2015 | 67.45 | 67.75 | 66.64 | 66.74 | 3,033,984 | -0.89(-1.32%) |
Dec 01, 2015 | 66.97 | 67.66 | 66.73 | 67.63 | 2,602,347 | +1.11(+1.67%) |
Nov 30, 2015 | 67.00 | 67.36 | 66.40 | 66.52 | 3,540,363 | -0.42(-0.62%) |
Nov 27, 2015 | 66.92 | 67.15 | 66.32 | 66.93 | 1,071,719 | -0.03(-0.05%) |
Nov 25, 2015 | 66.81 | 66.97 | 66.97 | 66.97 | 2,094,834 | +0.35(+0.52%) |
Nov 24, 2015 | 66.17 | 66.95 | 65.76 | 66.62 | 3,033,358 | -0.16(-0.24%) |
Nov 23, 2015 | 67.40 | 67.40 | 66.76 | 66.78 | 2,324,998 | -0.54(-0.81%) |
Nov 20, 2015 | 67.84 | 67.93 | 66.83 | 67.32 | 3,556,863 | -0.10(-0.15%) |
Nov 19, 2015 | 66.54 | 67.77 | 66.54 | 67.43 | 4,427,914 | +1.09(+1.65%) |
Nov 18, 2015 | 65.20 | 66.35 | 64.90 | 66.33 | 4,365,186 | +1.63(+2.51%) |
Nov 17, 2015 | 65.92 | 65.96 | 64.66 | 64.71 | 3,958,035 | -1.30(-1.96%) |
Nov 16, 2015 | 65.20 | 66.00 | 64.97 | 66.00 | 3,132,432 | +0.79(+1.21%) |
Nov 13, 2015 | 65.36 | 65.97 | 64.99 | 65.21 | 3,325,637 | -0.35(-0.53%) |
Nov 12, 2015 | 66.37 | 66.37 | 65.40 | 65.56 | 4,099,195 | -1.26(-1.89%) |
Nov 11, 2015 | 67.58 | 67.72 | 66.67 | 66.82 | 2,862,516 | -0.43(-0.64%) |
Nov 10, 2015 | 68.02 | 68.43 | 67.25 | 67.26 | 3,305,935 | -0.91(-1.33%) |
Nov 09, 2015 | 68.92 | 69.13 | 67.88 | 68.16 | 3,057,042 | -0.82(-1.19%) |
Nov 06, 2015 | 68.82 | 69.15 | 68.12 | 68.99 | 4,224,355 | +1.58(+2.35%) |
Nov 05, 2015 | 68.48 | 68.48 | 67.39 | 67.40 | 3,985,978 | -0.51(-0.75%) |
Nov 04, 2015 | 68.15 | 68.45 | 67.77 | 67.91 | 2,717,100 | -0.28(-0.41%) |
Nov 03, 2015 | 67.24 | 68.60 | 67.23 | 68.19 | 2,314,108 | +0.56(+0.82%) |