Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 69.50 | 69.64 | 69.09 | 69.40 | 7,237 | +0.77(+1.12%) |
Sep 29, 2016 | 68.80 | 69.23 | 68.37 | 68.63 | 20,678 | -0.18(-0.26%) |
Sep 28, 2016 | 67.64 | 68.81 | 67.64 | 68.81 | 27,279 | +1.63(+2.43%) |
Sep 27, 2016 | 66.49 | 67.37 | 66.49 | 67.18 | 18,595 | +0.62(+0.93%) |
Sep 26, 2016 | 66.60 | 66.95 | 66.55 | 66.56 | 12,857 | -1.06(-1.57%) |
Sep 23, 2016 | 67.11 | 67.78 | 67.11 | 67.62 | 11,839 | +0.88(+1.32%) |
Sep 22, 2016 | 67.17 | 67.23 | 66.64 | 66.74 | 16,743 | +0.65(+0.98%) |
Sep 21, 2016 | 66.14 | 66.40 | 65.14 | 66.09 | 22,236 | +0.51(+0.78%) |
Sep 20, 2016 | 65.42 | 66.29 | 65.11 | 65.58 | 8,370 | -0.26(-0.39%) |
Sep 19, 2016 | 65.59 | 66.56 | 65.50 | 65.84 | 15,210 | +1.26(+1.96%) |
Sep 16, 2016 | 62.95 | 64.96 | 62.95 | 64.58 | 17,908 | +1.19(+1.87%) |
Sep 15, 2016 | 63.14 | 63.44 | 62.77 | 63.39 | 13,321 | +0.41(+0.65%) |
Sep 14, 2016 | 63.00 | 63.39 | 62.76 | 62.98 | 10,450 | +0.03(+0.05%) |
Sep 13, 2016 | 63.09 | 63.20 | 62.58 | 62.95 | 22,334 | -0.84(-1.32%) |
Sep 12, 2016 | 63.59 | 64.14 | 62.88 | 63.79 | 25,264 | -1.16(-1.79%) |
Sep 09, 2016 | 65.09 | 65.40 | 64.83 | 64.95 | 16,150 | -1.00(-1.52%) |
Sep 08, 2016 | 66.40 | 66.75 | 65.73 | 65.95 | 11,180 | -0.34(-0.51%) |
Sep 07, 2016 | 66.77 | 66.87 | 66.07 | 66.29 | 13,507 | -0.85(-1.27%) |
Sep 06, 2016 | 66.25 | 67.33 | 66.22 | 67.14 | 15,208 | +2.28(+3.52%) |
Sep 02, 2016 | 64.68 | 64.86 | 64.86 | 64.86 | 16,000 | +0.69(+1.08%) |
Sep 01, 2016 | 63.81 | 64.22 | 63.10 | 64.17 | 42,756 | -0.55(-0.86%) |
Aug 31, 2016 | 64.86 | 65.09 | 64.47 | 64.72 | 19,979 | -0.58(-0.89%) |
Aug 30, 2016 | 66.16 | 66.21 | 64.72 | 65.30 | 14,996 | -1.64(-2.45%) |
Aug 29, 2016 | 66.03 | 67.11 | 66.03 | 66.94 | 10,868 | +0.84(+1.27%) |
Aug 26, 2016 | 66.59 | 67.50 | 65.67 | 66.10 | 20,377 | -0.10(-0.15%) |
Aug 25, 2016 | 65.78 | 66.21 | 65.66 | 66.20 | 11,622 | +0.49(+0.75%) |
Aug 24, 2016 | 66.42 | 66.42 | 65.23 | 65.71 | 36,251 | -1.44(-2.14%) |
Aug 23, 2016 | 66.75 | 67.45 | 66.75 | 67.15 | 10,432 | +0.72(+1.08%) |
Aug 22, 2016 | 67.95 | 68.07 | 66.34 | 66.43 | 44,702 | -1.78(-2.61%) |
Aug 19, 2016 | 68.15 | 68.34 | 68.00 | 68.21 | 17,354 | -0.25(-0.37%) |
Aug 18, 2016 | 67.70 | 68.99 | 67.70 | 68.46 | 36,818 | +1.62(+2.42%) |
Aug 17, 2016 | 67.25 | 67.25 | 66.18 | 66.84 | 7,524 | -0.65(-0.97%) |
Aug 16, 2016 | 66.92 | 67.80 | 66.45 | 67.49 | 20,266 | +0.84(+1.27%) |
Aug 15, 2016 | 65.65 | 66.79 | 65.65 | 66.65 | 23,065 | +0.69(+1.05%) |
Aug 12, 2016 | 66.35 | 66.78 | 65.55 | 65.96 | 30,730 | -0.31(-0.47%) |
Aug 11, 2016 | 68.49 | 68.49 | 66.24 | 66.27 | 40,226 | -3.37(-4.84%) |
Aug 10, 2016 | 70.10 | 70.72 | 69.39 | 69.64 | 54,701 | +2.99(+4.49%) |
Aug 09, 2016 | 66.39 | 66.91 | 66.25 | 66.65 | 28,385 | -0.01(-0.02%) |
Aug 08, 2016 | 66.85 | 67.19 | 66.63 | 66.66 | 26,729 | -0.28(-0.41%) |
Aug 05, 2016 | 67.00 | 67.22 | 66.29 | 66.94 | 86,201 | -0.84(-1.24%) |
Aug 04, 2016 | 68.39 | 68.61 | 67.25 | 67.78 | 47,847 | -0.76(-1.11%) |
Aug 03, 2016 | 68.08 | 68.95 | 67.88 | 68.54 | 46,141 | -0.24(-0.35%) |
Aug 02, 2016 | 69.47 | 69.49 | 68.61 | 68.78 | 90,481 | -0.10(-0.15%) |
Aug 01, 2016 | 69.22 | 69.40 | 68.72 | 68.88 | 87,129 | +0.67(+0.98%) |
Jul 29, 2016 | 67.85 | 68.71 | 67.09 | 68.21 | 106,687 | +1.12(+1.67%) |
Jul 28, 2016 | 67.63 | 67.66 | 66.91 | 67.09 | 25,886 | -0.27(-0.40%) |
Jul 27, 2016 | 67.05 | 67.88 | 66.96 | 67.36 | 53,955 | +1.17(+1.77%) |
Jul 26, 2016 | 66.35 | 66.74 | 66.09 | 66.19 | 26,835 | +0.22(+0.33%) |
Jul 25, 2016 | 65.75 | 66.11 | 65.14 | 65.97 | 36,412 | +0.08(+0.12%) |
Jul 22, 2016 | 65.94 | 66.11 | 65.40 | 65.89 | 20,247 | +0.05(+0.08%) |
Jul 21, 2016 | 65.00 | 65.94 | 64.87 | 65.84 | 45,647 | +1.33(+2.06%) |
Jul 20, 2016 | 63.15 | 64.93 | 63.05 | 64.51 | 41,125 | +1.36(+2.15%) |
Jul 19, 2016 | 62.39 | 63.25 | 62.33 | 63.15 | 25,765 | +0.93(+1.49%) |
Jul 18, 2016 | 61.62 | 62.22 | 61.52 | 62.22 | 7,685 | +0.01(+0.02%) |
Jul 15, 2016 | 61.67 | 62.21 | 61.61 | 62.21 | 25,901 | -0.29(-0.46%) |
Jul 14, 2016 | 62.06 | 62.60 | 61.83 | 62.50 | 25,939 | +0.56(+0.91%) |
Jul 13, 2016 | 61.48 | 62.23 | 61.09 | 61.94 | 79,866 | +1.49(+2.46%) |
Jul 12, 2016 | 60.37 | 60.50 | 60.05 | 60.45 | 61,911 | +0.59(+0.99%) |
Jul 11, 2016 | 59.95 | 60.13 | 59.59 | 59.86 | 145,283 | +0.37(+0.62%) |
Jul 08, 2016 | 58.79 | 59.61 | 58.55 | 59.49 | 62,046 | +0.94(+1.61%) |
Jul 07, 2016 | 58.34 | 58.76 | 57.86 | 58.55 | 12,855 | +0.13(+0.22%) |
Jul 06, 2016 | 57.24 | 58.69 | 57.01 | 58.42 | 27,379 | +0.45(+0.78%) |
Jul 05, 2016 | 58.19 | 58.61 | 57.31 | 57.97 | 64,422 | -0.15(-0.26%) |
Jul 01, 2016 | 57.60 | 58.12 | 58.12 | 58.12 | 79,500 | +0.51(+0.89%) |
Jun 30, 2016 | 56.75 | 57.61 | 56.66 | 57.61 | 28,896 | +1.08(+1.91%) |
Jun 29, 2016 | 56.23 | 56.87 | 56.16 | 56.53 | 54,435 | +1.50(+2.73%) |
Jun 28, 2016 | 54.36 | 55.03 | 54.18 | 55.03 | 29,590 | +1.43(+2.67%) |
Jun 27, 2016 | 53.34 | 53.66 | 52.96 | 53.60 | 14,469 | +0.82(+1.55%) |
Jun 24, 2016 | 52.75 | 53.20 | 52.27 | 52.78 | 35,314 | -1.62(-2.98%) |
Jun 23, 2016 | 54.09 | 54.40 | 53.98 | 54.40 | 17,128 | +0.54(+1.01%) |
Jun 22, 2016 | 53.49 | 54.09 | 53.42 | 53.86 | 35,030 | +0.97(+1.83%) |
Jun 21, 2016 | 52.40 | 53.04 | 52.38 | 52.89 | 10,736 | +0.15(+0.28%) |
Jun 20, 2016 | 52.20 | 52.83 | 52.20 | 52.74 | 22,836 | +1.68(+3.29%) |
Jun 17, 2016 | 51.10 | 51.75 | 50.85 | 51.06 | 9,862 | -0.18(-0.35%) |
Jun 16, 2016 | 51.75 | 51.76 | 50.76 | 51.24 | 34,438 | -0.06(-0.12%) |
Jun 15, 2016 | 52.25 | 52.30 | 51.13 | 51.30 | 30,955 | -0.14(-0.27%) |
Jun 14, 2016 | 51.80 | 51.84 | 51.30 | 51.44 | 22,607 | -0.72(-1.38%) |
Jun 13, 2016 | 52.31 | 52.59 | 51.96 | 52.16 | 33,570 | -0.22(-0.42%) |
Jun 10, 2016 | 53.50 | 53.64 | 52.06 | 52.38 | 19,617 | -1.55(-2.87%) |
Jun 09, 2016 | 53.45 | 54.15 | 53.45 | 53.93 | 33,049 | -0.01(-0.02%) |
Jun 08, 2016 | 54.35 | 54.71 | 53.81 | 53.94 | 106,685 | +0.58(+1.09%) |
Jun 07, 2016 | 52.80 | 53.66 | 52.80 | 53.36 | 17,354 | -0.27(-0.50%) |
Jun 06, 2016 | 53.53 | 53.70 | 53.11 | 53.63 | 13,596 | +0.48(+0.90%) |
Jun 03, 2016 | 52.94 | 53.21 | 52.67 | 53.15 | 16,842 | +1.74(+3.38%) |
Jun 02, 2016 | 51.68 | 51.74 | 51.26 | 51.41 | 36,581 | -1.18(-2.24%) |
Jun 01, 2016 | 52.25 | 52.84 | 52.25 | 52.59 | 55,551 | -0.07(-0.13%) |
May 31, 2016 | 51.90 | 52.71 | 51.90 | 52.66 | 16,175 | +1.00(+1.94%) |
May 27, 2016 | 52.55 | 51.66 | 51.66 | 51.66 | 21,900 | -0.65(-1.24%) |
May 26, 2016 | 52.50 | 52.61 | 51.65 | 52.31 | 39,630 | +1.13(+2.21%) |
May 25, 2016 | 50.60 | 51.28 | 50.46 | 51.18 | 20,067 | -0.34(-0.66%) |
May 24, 2016 | 52.35 | 52.50 | 51.33 | 51.52 | 37,396 | -1.54(-2.91%) |
May 23, 2016 | 53.00 | 53.26 | 52.87 | 53.06 | 24,645 | -0.66(-1.23%) |
May 20, 2016 | 54.45 | 54.64 | 53.65 | 53.72 | 43,133 | -0.18(-0.33%) |
May 19, 2016 | 54.45 | 54.51 | 53.66 | 53.90 | 26,872 | -1.43(-2.58%) |
May 18, 2016 | 55.60 | 55.98 | 55.20 | 55.33 | 28,620 | -1.02(-1.81%) |
May 17, 2016 | 56.15 | 56.72 | 56.15 | 56.35 | 13,524 | -0.51(-0.90%) |
May 16, 2016 | 57.09 | 57.47 | 56.70 | 56.86 | 9,680 | -0.19(-0.33%) |
May 13, 2016 | 57.00 | 57.17 | 56.68 | 57.05 | 18,564 | -0.18(-0.31%) |
May 12, 2016 | 58.55 | 58.55 | 57.23 | 57.23 | 8,798 | -1.28(-2.19%) |
May 11, 2016 | 58.34 | 58.87 | 58.34 | 58.51 | 30,797 | +1.20(+2.10%) |
May 10, 2016 | 56.41 | 57.62 | 56.41 | 57.31 | 12,218 | +1.18(+2.10%) |
May 09, 2016 | 57.17 | 57.20 | 55.42 | 56.13 | 35,371 | -2.36(-4.03%) |
May 06, 2016 | 57.89 | 58.60 | 57.80 | 58.49 | 18,495 | +0.75(+1.30%) |
May 05, 2016 | 58.40 | 58.59 | 57.54 | 57.74 | 10,626 | +0.20(+0.35%) |
May 04, 2016 | 58.06 | 58.43 | 57.29 | 57.54 | 41,199 | -0.58(-1.00%) |
May 03, 2016 | 59.36 | 59.36 | 57.72 | 58.12 | 35,564 | -1.58(-2.65%) |
May 02, 2016 | 60.50 | 60.50 | 59.50 | 59.70 | 24,346 | -0.45(-0.75%) |
Apr 29, 2016 | 60.62 | 61.02 | 60.09 | 60.15 | 31,140 | +0.25(+0.42%) |
Apr 28, 2016 | 59.20 | 60.25 | 59.20 | 59.90 | 20,802 | +1.09(+1.85%) |
Apr 27, 2016 | 58.00 | 59.03 | 57.82 | 58.81 | 10,947 | +0.83(+1.43%) |
Apr 26, 2016 | 57.99 | 58.61 | 57.65 | 57.98 | 8,769 | -0.28(-0.48%) |
Apr 25, 2016 | 58.41 | 58.44 | 58.03 | 58.26 | 16,527 | +0.01(+0.02%) |
Apr 22, 2016 | 58.54 | 59.49 | 58.06 | 58.25 | 28,725 | +0.08(+0.14%) |
Apr 21, 2016 | 58.50 | 58.79 | 57.29 | 58.17 | 54,958 | +1.07(+1.87%) |
Apr 20, 2016 | 57.00 | 57.71 | 56.95 | 57.10 | 165,239 | +1.08(+1.93%) |
Apr 19, 2016 | 56.09 | 56.47 | 55.88 | 56.02 | 38,107 | +1.33(+2.43%) |
Apr 18, 2016 | 54.63 | 54.83 | 54.35 | 54.69 | 17,323 | +0.01(+0.02%) |
Apr 15, 2016 | 54.53 | 54.69 | 54.05 | 54.68 | 11,351 | +0.72(+1.33%) |
Apr 14, 2016 | 53.10 | 54.06 | 53.10 | 53.96 | 25,918 | +1.53(+2.92%) |
Apr 13, 2016 | 52.15 | 52.46 | 51.79 | 52.43 | 9,995 | -0.21(-0.40%) |
Apr 12, 2016 | 52.51 | 52.80 | 52.11 | 52.64 | 30,410 | -0.16(-0.30%) |
Apr 11, 2016 | 52.64 | 53.23 | 52.44 | 52.80 | 26,642 | +0.93(+1.79%) |
Apr 08, 2016 | 51.86 | 52.24 | 51.60 | 51.87 | 13,129 | +0.20(+0.39%) |
Apr 07, 2016 | 51.52 | 52.03 | 51.39 | 51.67 | 15,805 | -0.51(-0.98%) |
Apr 06, 2016 | 52.29 | 52.64 | 51.71 | 52.18 | 14,024 | -0.36(-0.69%) |
Apr 05, 2016 | 53.14 | 53.14 | 52.13 | 52.54 | 10,869 | -0.44(-0.83%) |
Apr 04, 2016 | 53.80 | 53.80 | 52.89 | 52.98 | 11,654 | -1.37(-2.52%) |
Apr 01, 2016 | 53.89 | 54.40 | 53.63 | 54.35 | 7,940 | +0.06(+0.11%) |
Mar 31, 2016 | 55.00 | 55.32 | 54.27 | 54.29 | 13,233 | -0.09(-0.17%) |
Mar 30, 2016 | 55.05 | 55.31 | 54.24 | 54.38 | 7,072 | -1.33(-2.39%) |
Mar 29, 2016 | 54.64 | 55.73 | 53.58 | 55.71 | 29,511 | +1.08(+1.98%) |
Mar 28, 2016 | 55.25 | 55.38 | 54.46 | 54.63 | 17,195 | -0.71(-1.28%) |
Mar 24, 2016 | 55.30 | 55.34 | 55.34 | 55.34 | 26,700 | -0.65(-1.16%) |
Mar 23, 2016 | 56.49 | 56.77 | 55.85 | 55.99 | 26,615 | -2.26(-3.88%) |
Mar 22, 2016 | 58.23 | 58.43 | 58.19 | 58.25 | 13,415 | +0.35(+0.60%) |
Mar 21, 2016 | 57.05 | 58.01 | 57.05 | 57.90 | 14,867 | +1.15(+2.03%) |
Mar 18, 2016 | 56.96 | 57.35 | 56.40 | 56.75 | 37,153 | -0.16(-0.29%) |
Mar 17, 2016 | 56.94 | 57.52 | 56.60 | 56.91 | 36,946 | +0.70(+1.25%) |
Mar 16, 2016 | 54.86 | 56.23 | 54.86 | 56.21 | 26,919 | +1.58(+2.89%) |
Mar 15, 2016 | 54.17 | 54.86 | 54.17 | 54.63 | 12,033 | -0.10(-0.18%) |
Mar 14, 2016 | 55.46 | 55.46 | 54.56 | 54.73 | 17,717 | -0.59(-1.07%) |
Mar 11, 2016 | 55.65 | 56.38 | 55.32 | 55.32 | 20,815 | +0.64(+1.17%) |
Mar 10, 2016 | 54.78 | 55.28 | 54.54 | 54.68 | 24,720 | +0.42(+0.77%) |
Mar 09, 2016 | 54.15 | 54.83 | 54.06 | 54.26 | 115,216 | +0.48(+0.89%) |
Mar 08, 2016 | 55.11 | 55.22 | 53.63 | 53.78 | 58,903 | -1.90(-3.41%) |
Mar 07, 2016 | 55.25 | 55.74 | 54.96 | 55.68 | 38,226 | +2.15(+4.02%) |
Mar 04, 2016 | 52.73 | 54.22 | 52.70 | 53.53 | 65,455 | +1.59(+3.06%) |
Mar 03, 2016 | 50.66 | 52.49 | 50.64 | 51.94 | 53,437 | +1.87(+3.73%) |
Mar 02, 2016 | 49.68 | 51.58 | 49.10 | 50.07 | 176,696 | +0.36(+0.72%) |
Mar 01, 2016 | 49.23 | 50.29 | 48.91 | 49.71 | 48,068 | +2.20(+4.63%) |
Feb 29, 2016 | 47.45 | 47.84 | 47.27 | 47.51 | 19,223 | +0.86(+1.84%) |
Feb 26, 2016 | 47.37 | 47.50 | 46.32 | 46.65 | 17,895 | -0.06(-0.13%) |
Feb 25, 2016 | 47.10 | 47.10 | 46.34 | 46.71 | 26,260 | -0.30(-0.64%) |
Feb 24, 2016 | 47.92 | 47.99 | 46.82 | 47.01 | 35,583 | -1.26(-2.61%) |
Feb 23, 2016 | 48.00 | 48.43 | 47.95 | 48.27 | 28,277 | +0.44(+0.92%) |
Feb 22, 2016 | 47.99 | 48.49 | 47.75 | 47.83 | 13,641 | -0.29(-0.60%) |
Feb 19, 2016 | 48.75 | 48.75 | 47.93 | 48.12 | 14,433 | -0.46(-0.95%) |
Feb 18, 2016 | 48.92 | 49.00 | 47.78 | 48.58 | 28,247 | -0.88(-1.78%) |
Feb 17, 2016 | 49.30 | 49.66 | 49.30 | 49.46 | 13,808 | +0.50(+1.02%) |
Feb 16, 2016 | 49.15 | 49.50 | 48.81 | 48.96 | 16,330 | -1.35(-2.68%) |
Feb 12, 2016 | 50.65 | 50.31 | 50.31 | 50.31 | 10,400 | -0.18(-0.36%) |
Feb 11, 2016 | 50.53 | 51.12 | 50.35 | 50.49 | 23,072 | +0.13(+0.26%) |
Feb 10, 2016 | 50.08 | 50.50 | 49.50 | 50.36 | 21,615 | +0.75(+1.51%) |
Feb 09, 2016 | 49.93 | 49.94 | 49.40 | 49.61 | 13,758 | +0.00(+0.00%) |
Feb 08, 2016 | 48.57 | 49.97 | 48.57 | 49.61 | 27,723 | +1.28(+2.65%) |
Feb 05, 2016 | 49.25 | 49.30 | 47.99 | 48.33 | 25,566 | -1.07(-2.17%) |
Feb 04, 2016 | 49.17 | 49.90 | 49.14 | 49.40 | 18,625 | +0.27(+0.55%) |
Feb 03, 2016 | 47.55 | 49.70 | 47.50 | 49.13 | 46,673 | +1.55(+3.26%) |
Feb 02, 2016 | 47.84 | 47.90 | 47.30 | 47.58 | 13,244 | -0.98(-2.02%) |
Feb 01, 2016 | 48.68 | 48.80 | 48.30 | 48.56 | 16,679 | +0.51(+1.06%) |
Jan 29, 2016 | 48.09 | 48.50 | 47.81 | 48.05 | 19,767 | +0.72(+1.52%) |
Jan 28, 2016 | 48.15 | 48.15 | 47.27 | 47.33 | 10,811 | -0.74(-1.54%) |
Jan 27, 2016 | 47.65 | 48.44 | 47.50 | 48.07 | 12,441 | +0.35(+0.73%) |
Jan 26, 2016 | 47.98 | 48.25 | 47.41 | 47.72 | 14,085 | +0.57(+1.21%) |
Jan 25, 2016 | 47.87 | 48.05 | 47.15 | 47.15 | 25,318 | -0.77(-1.61%) |
Jan 22, 2016 | 48.91 | 49.00 | 47.90 | 47.92 | 26,466 | -0.13(-0.27%) |
Jan 21, 2016 | 48.13 | 48.24 | 47.45 | 48.05 | 21,959 | +0.21(+0.44%) |
Jan 20, 2016 | 46.91 | 47.84 | 46.65 | 47.84 | 19,531 | +0.09(+0.19%) |
Jan 19, 2016 | 48.07 | 48.07 | 47.45 | 47.75 | 26,213 | +0.64(+1.36%) |
Jan 15, 2016 | 47.75 | 47.11 | 47.11 | 47.11 | 12,200 | -0.42(-0.88%) |
Jan 14, 2016 | 47.15 | 47.75 | 46.28 | 47.53 | 32,651 | +0.64(+1.36%) |
Jan 13, 2016 | 47.30 | 48.27 | 46.65 | 46.89 | 53,904 | +1.43(+3.15%) |
Jan 12, 2016 | 45.72 | 45.80 | 45.05 | 45.46 | 52,580 | -0.75(-1.62%) |
Jan 11, 2016 | 46.88 | 46.90 | 45.71 | 46.21 | 70,266 | -1.35(-2.84%) |
Jan 08, 2016 | 48.50 | 48.69 | 47.25 | 47.56 | 38,056 | +0.05(+0.11%) |
Jan 07, 2016 | 47.35 | 47.98 | 47.05 | 47.51 | 64,621 | -1.51(-3.08%) |
Jan 06, 2016 | 50.25 | 50.25 | 48.67 | 49.02 | 54,560 | -2.53(-4.91%) |
Jan 05, 2016 | 52.26 | 52.26 | 51.54 | 51.55 | 14,961 | -0.51(-0.98%) |
Jan 04, 2016 | 53.11 | 53.18 | 51.98 | 52.06 | 24,841 | -2.11(-3.90%) |
Dec 31, 2015 | 53.05 | 54.17 | 54.17 | 54.17 | 51,800 | +2.07(+3.97%) |
Dec 30, 2015 | 53.19 | 53.42 | 52.06 | 52.10 | 80,955 | -1.56(-2.91%) |
Dec 29, 2015 | 53.60 | 53.80 | 53.40 | 53.66 | 35,462 | +0.55(+1.04%) |
Dec 28, 2015 | 53.74 | 53.79 | 53.10 | 53.11 | 27,480 | -0.69(-1.28%) |
Dec 24, 2015 | 53.70 | 53.80 | 53.80 | 53.80 | 14,800 | +0.53(+0.99%) |
Dec 23, 2015 | 53.15 | 53.45 | 52.95 | 53.27 | 32,645 | -0.26(-0.49%) |
Dec 22, 2015 | 53.75 | 53.90 | 53.36 | 53.53 | 42,372 | +0.26(+0.49%) |
Dec 21, 2015 | 53.71 | 53.85 | 53.05 | 53.27 | 33,370 | -0.44(-0.82%) |
Dec 18, 2015 | 53.39 | 54.34 | 53.39 | 53.71 | 141,885 | +0.20(+0.37%) |
Dec 17, 2015 | 54.39 | 54.39 | 53.16 | 53.51 | 32,440 | -1.50(-2.73%) |
Dec 16, 2015 | 55.00 | 55.35 | 54.75 | 55.01 | 24,624 | +0.55(+1.01%) |
Dec 15, 2015 | 54.10 | 54.78 | 54.00 | 54.46 | 32,058 | +1.80(+3.42%) |
Dec 14, 2015 | 52.95 | 53.10 | 52.50 | 52.66 | 35,279 | +0.34(+0.66%) |
Dec 11, 2015 | 52.24 | 52.73 | 52.20 | 52.32 | 13,620 | +0.04(+0.07%) |
Dec 10, 2015 | 53.15 | 53.35 | 52.16 | 52.28 | 54,747 | -1.00(-1.88%) |
Dec 09, 2015 | 53.53 | 53.63 | 52.94 | 53.28 | 21,794 | +0.47(+0.89%) |
Dec 08, 2015 | 53.80 | 54.09 | 52.75 | 52.81 | 19,841 | -0.30(-0.56%) |
Dec 07, 2015 | 53.54 | 54.30 | 53.06 | 53.11 | 85,889 | -1.84(-3.35%) |
Dec 04, 2015 | 52.43 | 55.24 | 52.43 | 54.95 | 49,633 | +3.05(+5.88%) |
Dec 03, 2015 | 51.38 | 52.01 | 50.71 | 51.90 | 27,700 | +1.04(+2.04%) |
Dec 02, 2015 | 51.60 | 51.67 | 50.50 | 50.86 | 37,759 | -1.25(-2.40%) |
Dec 01, 2015 | 53.03 | 53.15 | 51.99 | 52.11 | 16,178 | -0.34(-0.65%) |
Nov 30, 2015 | 52.30 | 52.66 | 52.20 | 52.45 | 19,734 | -0.64(-1.21%) |
Nov 27, 2015 | 53.22 | 53.60 | 52.86 | 53.09 | 16,184 | -0.51(-0.95%) |
Nov 25, 2015 | 51.50 | 53.60 | 53.60 | 53.60 | 46,800 | +1.52(+2.92%) |
Nov 24, 2015 | 51.97 | 52.52 | 51.76 | 52.08 | 81,061 | +0.06(+0.12%) |
Nov 23, 2015 | 53.00 | 53.10 | 51.91 | 52.02 | 49,270 | -2.12(-3.92%) |
Nov 20, 2015 | 53.29 | 54.15 | 53.06 | 54.14 | 39,244 | +1.97(+3.78%) |
Nov 19, 2015 | 51.93 | 52.40 | 51.76 | 52.17 | 45,213 | +0.24(+0.46%) |
Nov 18, 2015 | 52.56 | 52.56 | 51.00 | 51.93 | 36,609 | -0.61(-1.16%) |
Nov 17, 2015 | 53.23 | 53.74 | 52.38 | 52.54 | 37,024 | -0.73(-1.37%) |
Nov 16, 2015 | 52.70 | 53.33 | 52.25 | 53.27 | 17,813 | +1.17(+2.25%) |
Nov 13, 2015 | 52.44 | 52.65 | 51.88 | 52.10 | 36,453 | -2.14(-3.95%) |
Nov 12, 2015 | 54.90 | 55.39 | 53.98 | 54.24 | 32,134 | -1.24(-2.24%) |
Nov 11, 2015 | 56.04 | 56.13 | 55.45 | 55.48 | 39,783 | -2.28(-3.95%) |
Nov 10, 2015 | 57.78 | 58.00 | 57.49 | 57.76 | 20,200 | -0.07(-0.11%) |
Nov 09, 2015 | 57.76 | 58.12 | 57.53 | 57.83 | 64,924 | -2.07(-3.46%) |
Nov 06, 2015 | 59.10 | 60.30 | 58.95 | 59.90 | 84,252 | +1.30(+2.22%) |
Nov 05, 2015 | 58.70 | 58.90 | 58.36 | 58.60 | 48,132 | -2.24(-3.68%) |
Nov 04, 2015 | 62.66 | 62.67 | 60.24 | 60.84 | 21,305 | -1.38(-2.22%) |
Nov 03, 2015 | 62.05 | 62.45 | 61.81 | 62.22 | 19,070 | -0.47(-0.75%) |
Nov 02, 2015 | 63.20 | 63.49 | 62.40 | 62.69 | 18,980 | -2.51(-3.85%) |
Oct 30, 2015 | 65.10 | 65.41 | 65.10 | 65.20 | 6,200 | +0.54(+0.84%) |
Oct 29, 2015 | 64.84 | 65.06 | 64.53 | 64.66 | 14,309 | -1.00(-1.52%) |
Oct 28, 2015 | 65.96 | 66.65 | 64.73 | 65.66 | 25,193 | +0.28(+0.43%) |
Oct 27, 2015 | 65.57 | 65.91 | 65.35 | 65.38 | 17,108 | -0.48(-0.73%) |
Oct 26, 2015 | 66.06 | 66.16 | 65.86 | 65.86 | 22,800 | -0.99(-1.48%) |
Oct 23, 2015 | 66.75 | 67.25 | 66.70 | 66.85 | 8,510 | +0.55(+0.83%) |
Oct 22, 2015 | 65.00 | 66.31 | 65.00 | 66.30 | 9,667 | +1.14(+1.75%) |
Oct 21, 2015 | 65.30 | 66.00 | 65.07 | 65.16 | 28,698 | -1.85(-2.76%) |
Oct 20, 2015 | 67.10 | 67.50 | 66.92 | 67.01 | 19,668 | +0.89(+1.35%) |
Oct 19, 2015 | 66.28 | 66.49 | 65.41 | 66.12 | 21,110 | -1.11(-1.65%) |
Oct 16, 2015 | 67.58 | 68.03 | 67.23 | 67.23 | 16,789 | -0.63(-0.93%) |
Oct 15, 2015 | 68.14 | 68.15 | 67.75 | 67.86 | 27,598 | +0.26(+0.38%) |
Oct 14, 2015 | 67.15 | 67.95 | 67.02 | 67.60 | 36,920 | +1.78(+2.70%) |
Oct 13, 2015 | 66.87 | 67.44 | 65.80 | 65.82 | 41,136 | -1.04(-1.56%) |
Oct 12, 2015 | 69.10 | 69.10 | 66.86 | 66.86 | 31,315 | -1.68(-2.45%) |
Oct 09, 2015 | 69.24 | 69.56 | 68.05 | 68.54 | 54,007 | +0.80(+1.18%) |
Oct 08, 2015 | 67.65 | 68.39 | 67.40 | 67.74 | 35,856 | +0.50(+0.74%) |
Oct 07, 2015 | 67.50 | 67.63 | 66.80 | 67.24 | 29,626 | -0.82(-1.20%) |
Oct 06, 2015 | 68.30 | 69.01 | 68.06 | 68.06 | 37,779 | +1.07(+1.60%) |
Oct 05, 2015 | 68.40 | 68.92 | 66.21 | 66.99 | 94,301 | -0.47(-0.70%) |
Oct 02, 2015 | 66.73 | 67.68 | 66.65 | 67.46 | 50,427 | +2.25(+3.45%) |