Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 57.13 | 57.66 | 57.00 | 57.36 | 4,776,312 | +0.60(+1.06%) |
Sep 29, 2016 | 57.52 | 58.05 | 56.40 | 56.76 | 4,587,826 | -0.76(-1.32%) |
Sep 28, 2016 | 57.57 | 57.78 | 57.09 | 57.53 | 3,982,855 | -0.05(-0.09%) |
Sep 27, 2016 | 57.27 | 57.70 | 56.95 | 57.58 | 4,343,939 | +0.77(+1.36%) |
Sep 26, 2016 | 56.83 | 57.44 | 56.30 | 56.81 | 7,754,814 | -0.39(-0.67%) |
Sep 23, 2016 | 57.79 | 58.07 | 57.14 | 57.19 | 5,675,523 | -0.70(-1.21%) |
Sep 22, 2016 | 57.64 | 58.29 | 57.62 | 57.89 | 3,587,737 | +0.31(+0.54%) |
Sep 21, 2016 | 57.32 | 57.77 | 57.08 | 57.58 | 4,297,265 | +0.50(+0.88%) |
Sep 20, 2016 | 57.79 | 57.90 | 57.06 | 57.08 | 3,268,268 | -0.30(-0.53%) |
Sep 19, 2016 | 57.29 | 57.85 | 57.03 | 57.38 | 3,782,922 | +0.36(+0.63%) |
Sep 16, 2016 | 56.76 | 57.28 | 56.58 | 57.02 | 11,694,935 | -0.15(-0.27%) |
Sep 15, 2016 | 56.79 | 57.48 | 56.73 | 57.18 | 5,202,695 | +0.31(+0.55%) |
Sep 14, 2016 | 57.65 | 57.65 | 56.74 | 56.86 | 6,031,872 | -0.79(-1.37%) |
Sep 13, 2016 | 58.42 | 58.51 | 57.36 | 57.65 | 6,274,320 | -1.38(-2.34%) |
Sep 12, 2016 | 57.97 | 59.20 | 57.45 | 59.03 | 5,496,085 | +0.70(+1.20%) |
Sep 09, 2016 | 58.89 | 59.14 | 58.33 | 58.33 | 5,743,604 | -1.00(-1.69%) |
Sep 08, 2016 | 59.25 | 59.76 | 59.16 | 59.34 | 4,553,547 | +0.04(+0.08%) |
Sep 07, 2016 | 58.66 | 59.30 | 58.50 | 59.29 | 3,573,169 | +0.39(+0.65%) |
Sep 06, 2016 | 58.37 | 58.91 | 58.27 | 58.91 | 4,416,801 | +0.51(+0.87%) |
Sep 02, 2016 | 58.28 | 58.39 | 58.39 | 58.39 | 3,496,146 | +0.30(+0.51%) |
Sep 01, 2016 | 58.72 | 58.80 | 57.70 | 58.10 | 4,083,322 | -0.64(-1.10%) |
Aug 31, 2016 | 58.65 | 58.86 | 58.10 | 58.74 | 5,340,292 | +0.12(+0.20%) |
Aug 30, 2016 | 58.91 | 59.09 | 58.31 | 58.63 | 4,215,208 | -0.06(-0.11%) |
Aug 29, 2016 | 58.22 | 58.91 | 58.05 | 58.69 | 4,659,568 | +0.65(+1.13%) |
Aug 26, 2016 | 58.47 | 58.66 | 57.79 | 58.04 | 4,045,310 | -0.19(-0.32%) |
Aug 25, 2016 | 58.22 | 58.36 | 58.01 | 58.22 | 4,737,669 | -0.14(-0.25%) |
Aug 24, 2016 | 58.99 | 59.23 | 58.27 | 58.37 | 4,608,636 | -0.47(-0.79%) |
Aug 23, 2016 | 58.88 | 59.37 | 58.84 | 58.83 | 3,965,018 | +0.29(+0.49%) |
Aug 22, 2016 | 58.70 | 58.71 | 58.19 | 58.55 | 3,606,706 | -0.15(-0.26%) |
Aug 19, 2016 | 58.65 | 58.83 | 58.29 | 58.70 | 3,107,045 | -0.09(-0.15%) |
Aug 18, 2016 | 58.69 | 58.92 | 58.47 | 58.79 | 3,134,168 | -0.04(-0.08%) |
Aug 17, 2016 | 58.65 | 58.99 | 58.30 | 58.83 | 3,410,077 | +0.34(+0.58%) |
Aug 16, 2016 | 58.77 | 58.82 | 58.48 | 58.49 | 3,132,100 | -0.30(-0.50%) |
Aug 15, 2016 | 58.47 | 58.96 | 58.47 | 58.79 | 3,501,711 | +0.22(+0.38%) |
Aug 12, 2016 | 58.37 | 58.68 | 58.23 | 58.56 | 2,348,641 | -0.09(-0.15%) |
Aug 11, 2016 | 58.22 | 58.82 | 58.13 | 58.65 | 2,735,279 | +0.66(+1.14%) |
Aug 10, 2016 | 58.61 | 58.67 | 57.85 | 57.99 | 3,218,478 | -0.58(-0.99%) |
Aug 09, 2016 | 58.97 | 59.13 | 58.38 | 58.57 | 4,132,340 | -0.39(-0.67%) |
Aug 08, 2016 | 58.97 | 59.34 | 58.77 | 58.97 | 3,632,375 | +0.28(+0.47%) |
Aug 05, 2016 | 57.81 | 58.86 | 57.64 | 58.69 | 5,429,821 | +1.42(+2.47%) |
Aug 04, 2016 | 57.22 | 57.35 | 56.89 | 57.27 | 4,108,257 | +0.10(+0.17%) |
Aug 03, 2016 | 56.88 | 57.35 | 56.85 | 57.18 | 3,387,674 | +0.32(+0.57%) |
Aug 02, 2016 | 57.29 | 57.53 | 56.61 | 56.85 | 2,825,488 | -0.59(-1.03%) |
Aug 01, 2016 | 57.77 | 57.99 | 57.29 | 57.44 | 3,252,976 | -0.30(-0.51%) |
Jul 29, 2016 | 57.96 | 57.99 | 57.48 | 57.74 | 4,167,141 | -0.30(-0.51%) |
Jul 28, 2016 | 57.65 | 58.20 | 57.38 | 58.04 | 3,398,232 | +0.18(+0.31%) |
Jul 27, 2016 | 57.57 | 58.17 | 57.51 | 57.86 | 3,537,211 | +0.20(+0.34%) |
Jul 26, 2016 | 57.71 | 57.82 | 57.31 | 57.66 | 3,065,415 | +0.04(+0.06%) |
Jul 25, 2016 | 57.51 | 57.70 | 57.36 | 57.62 | 3,416,412 | +0.04(+0.08%) |
Jul 22, 2016 | 56.79 | 57.63 | 56.76 | 57.58 | 4,536,290 | +0.76(+1.34%) |
Jul 21, 2016 | 57.15 | 57.67 | 56.33 | 56.82 | 10,645,716 | -0.94(-1.63%) |
Jul 20, 2016 | 57.59 | 58.05 | 56.88 | 57.76 | 9,278,856 | +0.29(+0.50%) |
Jul 19, 2016 | 57.05 | 57.48 | 56.88 | 57.47 | 4,287,395 | +0.15(+0.27%) |
Jul 18, 2016 | 57.29 | 57.44 | 56.92 | 57.32 | 3,639,352 | +0.19(+0.33%) |
Jul 15, 2016 | 57.28 | 57.43 | 56.71 | 57.13 | 4,103,396 | +0.15(+0.27%) |
Jul 14, 2016 | 57.02 | 57.33 | 56.80 | 56.98 | 4,931,224 | +0.46(+0.81%) |
Jul 13, 2016 | 56.41 | 56.75 | 56.11 | 56.52 | 4,339,961 | +0.09(+0.16%) |
Jul 12, 2016 | 56.10 | 56.73 | 56.10 | 56.43 | 5,059,237 | +0.75(+1.35%) |
Jul 11, 2016 | 55.49 | 55.95 | 55.41 | 55.68 | 3,811,692 | +0.60(+1.09%) |
Jul 08, 2016 | 54.35 | 55.18 | 53.58 | 55.08 | 6,439,687 | +1.50(+2.81%) |
Jul 07, 2016 | 53.28 | 54.04 | 53.19 | 53.58 | 5,668,241 | +0.30(+0.55%) |
Jul 06, 2016 | 52.63 | 53.50 | 52.18 | 53.28 | 6,122,664 | +0.30(+0.56%) |
Jul 05, 2016 | 53.94 | 54.09 | 52.81 | 52.98 | 5,483,449 | -1.38(-2.54%) |
Jul 01, 2016 | 54.43 | 54.36 | 54.36 | 54.36 | 4,651,369 | -0.06(-0.12%) |
Jun 30, 2016 | 53.63 | 54.43 | 52.69 | 54.43 | 9,528,687 | +1.01(+1.90%) |
Jun 29, 2016 | 51.91 | 53.48 | 51.83 | 53.41 | 7,007,921 | +1.81(+3.51%) |
Jun 28, 2016 | 51.92 | 52.24 | 50.94 | 51.60 | 9,305,841 | +0.20(+0.40%) |
Jun 27, 2016 | 52.89 | 52.89 | 51.10 | 51.40 | 8,505,940 | -2.13(-3.98%) |
Jun 24, 2016 | 53.90 | 54.99 | 53.48 | 53.53 | 12,116,028 | -2.84(-5.04%) |
Jun 23, 2016 | 56.01 | 56.39 | 55.68 | 56.37 | 4,066,690 | +1.16(+2.10%) |
Jun 22, 2016 | 55.52 | 55.83 | 55.15 | 55.21 | 3,885,200 | -0.30(-0.55%) |
Jun 21, 2016 | 55.53 | 55.69 | 55.04 | 55.52 | 3,770,613 | -0.01(-0.02%) |
Jun 20, 2016 | 55.84 | 56.52 | 55.46 | 55.53 | 4,812,379 | +0.39(+0.71%) |
Jun 17, 2016 | 55.20 | 55.64 | 54.92 | 55.13 | 7,317,027 | -0.06(-0.11%) |
Jun 16, 2016 | 54.31 | 55.36 | 54.06 | 55.20 | 6,219,908 | +0.45(+0.83%) |
Jun 15, 2016 | 54.79 | 55.40 | 54.24 | 54.74 | 6,709,357 | +0.31(+0.57%) |
Jun 14, 2016 | 56.68 | 56.74 | 53.81 | 54.43 | 13,826,521 | -2.32(-4.08%) |
Jun 13, 2016 | 57.75 | 57.83 | 56.71 | 56.75 | 6,600,846 | -1.16(-2.00%) |
Jun 10, 2016 | 58.16 | 58.36 | 57.67 | 57.91 | 4,419,688 | -0.66(-1.13%) |
Jun 09, 2016 | 58.57 | 58.63 | 57.84 | 58.57 | 4,358,293 | -0.49(-0.83%) |
Jun 08, 2016 | 58.77 | 59.34 | 58.77 | 59.06 | 2,918,368 | +0.33(+0.56%) |
Jun 07, 2016 | 58.96 | 59.36 | 58.72 | 58.73 | 4,240,523 | -0.04(-0.08%) |
Jun 06, 2016 | 58.42 | 59.00 | 58.38 | 58.77 | 4,393,678 | +0.40(+0.69%) |
Jun 03, 2016 | 58.41 | 58.66 | 57.73 | 58.37 | 4,882,968 | -0.82(-1.39%) |
Jun 02, 2016 | 58.70 | 59.19 | 58.47 | 59.19 | 3,425,168 | +0.45(+0.76%) |
Jun 01, 2016 | 58.61 | 58.79 | 58.09 | 58.74 | 4,281,510 | +0.13(+0.23%) |
May 31, 2016 | 58.56 | 58.75 | 58.29 | 58.61 | 5,897,221 | +0.21(+0.37%) |
May 27, 2016 | 58.28 | 58.40 | 58.40 | 58.40 | 4,439,838 | +0.26(+0.44%) |
May 26, 2016 | 58.19 | 58.26 | 57.89 | 58.14 | 4,031,878 | -0.07(-0.12%) |
May 25, 2016 | 57.97 | 58.61 | 57.94 | 58.21 | 6,458,117 | +0.39(+0.68%) |
May 24, 2016 | 56.85 | 58.02 | 56.85 | 57.82 | 4,427,539 | +1.14(+2.01%) |
May 23, 2016 | 56.92 | 57.13 | 56.65 | 56.68 | 3,449,089 | -0.29(-0.52%) |
May 20, 2016 | 56.29 | 57.17 | 56.14 | 56.97 | 5,922,238 | +1.05(+1.88%) |
May 19, 2016 | 56.20 | 56.62 | 55.54 | 55.92 | 5,146,604 | -0.70(-1.23%) |
May 18, 2016 | 55.73 | 56.69 | 55.73 | 56.61 | 5,965,396 | +0.68(+1.21%) |
May 17, 2016 | 56.92 | 57.08 | 55.78 | 55.94 | 8,950,814 | -1.17(-2.04%) |
May 16, 2016 | 57.06 | 57.31 | 56.75 | 57.10 | 5,474,785 | -0.04(-0.08%) |
May 13, 2016 | 57.35 | 57.91 | 57.09 | 57.15 | 5,075,916 | -0.20(-0.34%) |
May 12, 2016 | 57.99 | 58.25 | 57.10 | 57.34 | 4,048,664 | -0.22(-0.39%) |
May 11, 2016 | 57.59 | 58.22 | 57.41 | 57.57 | 5,564,533 | -0.22(-0.39%) |
May 10, 2016 | 57.34 | 58.05 | 57.12 | 57.79 | 4,535,463 | +0.77(+1.34%) |
May 09, 2016 | 57.25 | 57.56 | 56.84 | 57.02 | 4,780,877 | -0.47(-0.82%) |
May 06, 2016 | 56.83 | 57.67 | 56.55 | 57.50 | 4,115,086 | +0.53(+0.92%) |
May 05, 2016 | 57.45 | 57.68 | 56.85 | 56.97 | 4,529,715 | -0.30(-0.53%) |
May 04, 2016 | 57.16 | 57.71 | 56.89 | 57.27 | 5,607,757 | -0.53(-0.91%) |
May 03, 2016 | 57.96 | 57.98 | 57.34 | 57.80 | 5,324,326 | -0.74(-1.26%) |
May 02, 2016 | 58.45 | 58.87 | 58.09 | 58.54 | 4,858,223 | +0.22(+0.38%) |
Apr 29, 2016 | 58.44 | 58.64 | 57.80 | 58.32 | 5,667,410 | -0.37(-0.62%) |
Apr 28, 2016 | 58.58 | 59.26 | 58.43 | 58.68 | 4,260,585 | -0.35(-0.59%) |
Apr 27, 2016 | 59.17 | 59.42 | 58.67 | 59.03 | 5,093,522 | +0.03(+0.05%) |
Apr 26, 2016 | 58.81 | 59.21 | 58.49 | 59.00 | 4,464,570 | +0.45(+0.76%) |
Apr 25, 2016 | 58.50 | 58.69 | 58.06 | 58.56 | 4,714,264 | -0.20(-0.35%) |
Apr 22, 2016 | 57.98 | 59.02 | 57.98 | 58.76 | 6,671,717 | +0.29(+0.49%) |
Apr 21, 2016 | 59.72 | 60.02 | 58.29 | 58.48 | 10,621,073 | +0.53(+0.91%) |
Apr 20, 2016 | 57.15 | 58.23 | 56.97 | 57.95 | 9,525,886 | +1.29(+2.28%) |
Apr 19, 2016 | 55.93 | 56.69 | 55.92 | 56.66 | 5,383,293 | +0.87(+1.57%) |
Apr 18, 2016 | 55.09 | 55.82 | 55.02 | 55.78 | 3,523,100 | +0.40(+0.72%) |
Apr 15, 2016 | 55.85 | 56.01 | 55.18 | 55.38 | 4,931,911 | -0.33(-0.59%) |
Apr 14, 2016 | 55.40 | 55.86 | 55.23 | 55.71 | 4,508,015 | +0.31(+0.56%) |
Apr 13, 2016 | 54.27 | 55.64 | 54.23 | 55.40 | 5,261,858 | +1.32(+2.44%) |
Apr 12, 2016 | 53.48 | 54.11 | 53.30 | 54.08 | 4,892,174 | +0.78(+1.47%) |
Apr 11, 2016 | 53.18 | 53.55 | 52.84 | 53.30 | 4,525,444 | +0.27(+0.50%) |
Apr 08, 2016 | 52.59 | 53.71 | 52.58 | 53.03 | 5,165,224 | +0.57(+1.09%) |
Apr 07, 2016 | 52.99 | 53.05 | 52.32 | 52.46 | 4,545,093 | -0.91(-1.70%) |
Apr 06, 2016 | 53.33 | 53.52 | 52.96 | 53.37 | 4,613,713 | -0.02(-0.03%) |
Apr 05, 2016 | 53.34 | 53.61 | 52.93 | 53.39 | 5,231,223 | -0.38(-0.71%) |
Apr 04, 2016 | 54.11 | 54.15 | 53.63 | 53.77 | 3,796,459 | -0.43(-0.79%) |
Apr 01, 2016 | 54.09 | 54.69 | 53.72 | 54.19 | 4,698,560 | -0.27(-0.49%) |
Mar 31, 2016 | 53.67 | 54.57 | 53.47 | 54.46 | 7,112,861 | +0.98(+1.84%) |
Mar 30, 2016 | 54.09 | 54.11 | 53.38 | 53.48 | 5,753,525 | -0.27(-0.51%) |
Mar 29, 2016 | 53.32 | 53.79 | 52.74 | 53.75 | 4,746,849 | +0.28(+0.53%) |
Mar 28, 2016 | 53.90 | 53.92 | 53.09 | 53.47 | 3,677,403 | -0.17(-0.31%) |
Mar 24, 2016 | 53.41 | 53.64 | 53.64 | 53.64 | 4,002,246 | -0.14(-0.26%) |
Mar 23, 2016 | 53.84 | 54.03 | 53.47 | 53.78 | 4,064,434 | +0.02(+0.03%) |
Mar 22, 2016 | 53.90 | 54.02 | 53.14 | 53.76 | 5,392,681 | -0.53(-0.98%) |
Mar 21, 2016 | 54.10 | 54.44 | 53.97 | 54.29 | 4,132,653 | -0.01(-0.02%) |
Mar 18, 2016 | 53.49 | 54.50 | 53.25 | 54.30 | 9,404,155 | +1.01(+1.90%) |
Mar 17, 2016 | 52.82 | 53.66 | 52.62 | 53.29 | 5,197,135 | +0.34(+0.64%) |
Mar 16, 2016 | 52.25 | 53.13 | 52.08 | 52.95 | 5,504,747 | +0.42(+0.79%) |
Mar 15, 2016 | 52.65 | 52.69 | 52.00 | 52.54 | 4,376,544 | -0.30(-0.57%) |
Mar 14, 2016 | 52.78 | 53.17 | 52.34 | 52.84 | 4,795,411 | +0.10(+0.19%) |
Mar 11, 2016 | 52.70 | 53.14 | 52.34 | 52.74 | 8,835,951 | +0.63(+1.21%) |
Mar 10, 2016 | 52.59 | 52.72 | 51.49 | 52.11 | 7,310,280 | -0.27(-0.51%) |
Mar 09, 2016 | 52.98 | 53.03 | 51.91 | 52.38 | 7,293,985 | -0.34(-0.64%) |
Mar 08, 2016 | 52.19 | 53.22 | 52.07 | 52.71 | 11,901,399 | +0.38(+0.73%) |
Mar 07, 2016 | 51.44 | 52.75 | 51.12 | 52.33 | 10,567,130 | +0.63(+1.22%) |
Mar 04, 2016 | 51.83 | 52.02 | 51.28 | 51.70 | 6,099,408 | +0.18(+0.34%) |
Mar 03, 2016 | 50.70 | 51.60 | 50.70 | 51.52 | 7,720,370 | +0.86(+1.70%) |
Mar 02, 2016 | 50.45 | 50.76 | 50.18 | 50.66 | 8,192,081 | +0.28(+0.56%) |
Mar 01, 2016 | 49.70 | 50.42 | 49.33 | 50.38 | 10,328,055 | +1.08(+2.20%) |
Feb 29, 2016 | 49.05 | 49.80 | 48.62 | 49.30 | 11,696,765 | +0.18(+0.36%) |
Feb 26, 2016 | 49.41 | 49.58 | 48.92 | 49.12 | 6,636,949 | -0.01(-0.02%) |
Feb 25, 2016 | 48.59 | 49.13 | 48.16 | 49.13 | 4,937,742 | +0.67(+1.37%) |
Feb 24, 2016 | 48.30 | 48.67 | 47.51 | 48.46 | 6,302,502 | -0.42(-0.85%) |
Feb 23, 2016 | 49.24 | 49.32 | 48.75 | 48.88 | 6,633,895 | -0.46(-0.93%) |
Feb 22, 2016 | 48.53 | 49.34 | 48.75 | 49.34 | 7,370,276 | +0.82(+1.68%) |
Feb 19, 2016 | 48.12 | 48.81 | 47.92 | 48.53 | 7,392,549 | +0.50(+1.03%) |
Feb 18, 2016 | 47.45 | 48.20 | 47.41 | 48.03 | 9,586,777 | +0.48(+1.01%) |
Feb 17, 2016 | 47.45 | 47.88 | 47.28 | 47.55 | 9,739,481 | +0.38(+0.81%) |
Feb 16, 2016 | 47.02 | 47.44 | 46.77 | 47.17 | 8,076,681 | +0.46(+0.99%) |
Feb 12, 2016 | 46.02 | 46.71 | 46.71 | 46.71 | 6,885,974 | +1.37(+3.03%) |
Feb 11, 2016 | 45.43 | 45.76 | 44.60 | 45.33 | 10,388,676 | -1.05(-2.26%) |
Feb 10, 2016 | 47.01 | 47.39 | 46.37 | 46.38 | 7,982,814 | -0.30(-0.65%) |
Feb 09, 2016 | 46.35 | 47.03 | 46.04 | 46.68 | 9,683,364 | +0.20(+0.44%) |
Feb 08, 2016 | 47.22 | 47.41 | 46.33 | 46.48 | 13,337,881 | -1.40(-2.93%) |
Feb 05, 2016 | 48.54 | 48.65 | 47.73 | 47.88 | 10,326,726 | -0.35(-0.74%) |
Feb 04, 2016 | 47.97 | 48.30 | 47.73 | 48.23 | 7,778,652 | +0.24(+0.50%) |
Feb 03, 2016 | 47.90 | 48.15 | 46.88 | 47.99 | 10,969,314 | +0.40(+0.84%) |
Feb 02, 2016 | 48.19 | 48.24 | 47.44 | 47.60 | 13,188,842 | -0.92(-1.90%) |
Feb 01, 2016 | 47.37 | 48.77 | 47.01 | 48.52 | 11,118,535 | +1.06(+2.24%) |
Jan 29, 2016 | 47.17 | 47.64 | 47.05 | 47.45 | 15,762,674 | +0.55(+1.17%) |
Jan 28, 2016 | 48.50 | 48.57 | 46.26 | 46.90 | 20,303,360 | -1.45(-3.01%) |
Jan 27, 2016 | 49.11 | 49.51 | 48.27 | 48.36 | 12,438,245 | -0.51(-1.03%) |
Jan 26, 2016 | 48.96 | 49.44 | 48.75 | 48.86 | 14,481,205 | +0.06(+0.13%) |
Jan 25, 2016 | 48.30 | 49.47 | 48.02 | 48.80 | 20,853,888 | -0.04(-0.07%) |
Jan 22, 2016 | 51.79 | 52.23 | 48.02 | 48.84 | 49,362,480 | -6.72(-12.10%) |
Jan 21, 2016 | 55.88 | 57.05 | 55.44 | 55.56 | 10,128,294 | -0.35(-0.62%) |
Jan 20, 2016 | 54.58 | 56.36 | 54.36 | 55.91 | 10,196,180 | +0.35(+0.62%) |
Jan 19, 2016 | 56.24 | 56.58 | 55.21 | 55.56 | 8,625,679 | -0.24(-0.43%) |
Jan 15, 2016 | 55.02 | 55.80 | 55.80 | 55.80 | 9,745,237 | -0.34(-0.60%) |
Jan 14, 2016 | 55.75 | 56.54 | 55.32 | 56.14 | 7,513,107 | +0.39(+0.70%) |
Jan 13, 2016 | 56.46 | 57.09 | 55.20 | 55.75 | 12,729,975 | -1.37(-2.41%) |
Jan 12, 2016 | 57.48 | 57.56 | 56.41 | 57.12 | 8,523,291 | +0.31(+0.55%) |
Jan 11, 2016 | 56.54 | 56.95 | 55.97 | 56.81 | 9,197,055 | +0.37(+0.66%) |
Jan 08, 2016 | 56.93 | 57.11 | 56.39 | 56.44 | 11,278,360 | -0.19(-0.33%) |
Jan 07, 2016 | 56.15 | 56.99 | 55.95 | 56.62 | 12,766,333 | -0.51(-0.90%) |
Jan 06, 2016 | 57.87 | 58.14 | 56.98 | 57.14 | 10,994,670 | -1.63(-2.78%) |
Jan 05, 2016 | 59.50 | 59.80 | 57.99 | 58.77 | 12,238,177 | -0.92(-1.54%) |
Jan 04, 2016 | 60.13 | 60.21 | 58.97 | 59.69 | 10,472,185 | -1.73(-2.82%) |
Dec 31, 2015 | 61.83 | 61.42 | 61.42 | 61.42 | 3,998,700 | -0.54(-0.87%) |
Dec 30, 2015 | 62.27 | 62.48 | 61.89 | 61.96 | 3,162,221 | -0.34(-0.55%) |
Dec 29, 2015 | 62.07 | 62.36 | 61.92 | 62.30 | 4,346,920 | +0.70(+1.13%) |
Dec 28, 2015 | 61.82 | 61.91 | 61.25 | 61.61 | 3,239,355 | -0.35(-0.57%) |
Dec 24, 2015 | 61.59 | 61.96 | 61.96 | 61.96 | 2,215,347 | +0.17(+0.27%) |
Dec 23, 2015 | 60.98 | 61.81 | 60.88 | 61.79 | 5,976,027 | +0.99(+1.63%) |
Dec 22, 2015 | 60.71 | 61.05 | 60.24 | 60.80 | 4,299,189 | +0.40(+0.66%) |
Dec 21, 2015 | 60.18 | 60.73 | 60.04 | 60.40 | 5,359,941 | +0.47(+0.78%) |
Dec 18, 2015 | 61.05 | 61.05 | 59.67 | 59.94 | 20,267,942 | -1.50(-2.44%) |
Dec 17, 2015 | 62.52 | 62.67 | 61.30 | 61.44 | 5,435,362 | -1.01(-1.61%) |
Dec 16, 2015 | 62.44 | 62.67 | 61.64 | 62.44 | 6,319,447 | +0.49(+0.80%) |
Dec 15, 2015 | 61.60 | 62.38 | 61.46 | 61.95 | 7,074,051 | +1.17(+1.92%) |
Dec 14, 2015 | 60.93 | 61.31 | 59.88 | 60.78 | 7,238,505 | -0.03(-0.04%) |
Dec 11, 2015 | 60.97 | 61.67 | 60.48 | 60.81 | 10,298,064 | -1.10(-1.78%) |
Dec 10, 2015 | 61.59 | 62.39 | 61.47 | 61.91 | 5,416,019 | +0.22(+0.36%) |
Dec 09, 2015 | 61.32 | 62.52 | 61.24 | 61.69 | 7,825,333 | -0.04(-0.07%) |
Dec 08, 2015 | 61.85 | 61.95 | 61.21 | 61.74 | 8,684,020 | -0.62(-0.99%) |
Dec 07, 2015 | 62.54 | 62.78 | 61.97 | 62.36 | 6,710,821 | -0.43(-0.69%) |
Dec 04, 2015 | 62.26 | 62.97 | 62.14 | 62.79 | 5,654,310 | +0.60(+0.97%) |
Dec 03, 2015 | 63.06 | 63.32 | 61.92 | 62.19 | 7,708,833 | -0.69(-1.10%) |
Dec 02, 2015 | 63.71 | 63.96 | 62.75 | 62.88 | 4,694,771 | -0.88(-1.39%) |
Dec 01, 2015 | 63.58 | 63.98 | 63.20 | 63.76 | 4,748,374 | +0.49(+0.78%) |
Nov 30, 2015 | 63.45 | 63.65 | 63.07 | 63.27 | 6,077,705 | -0.19(-0.29%) |
Nov 27, 2015 | 63.41 | 63.58 | 63.08 | 63.45 | 1,752,330 | +0.14(+0.22%) |
Nov 25, 2015 | 63.32 | 63.31 | 63.31 | 63.31 | 4,972,529 | +0.05(+0.08%) |
Nov 24, 2015 | 63.47 | 63.55 | 62.70 | 63.26 | 5,512,259 | -0.54(-0.84%) |
Nov 23, 2015 | 63.99 | 64.24 | 63.73 | 63.80 | 3,681,777 | -0.16(-0.25%) |
Nov 20, 2015 | 64.36 | 64.78 | 63.67 | 63.95 | 5,015,952 | -0.28(-0.44%) |
Nov 19, 2015 | 63.67 | 64.36 | 63.64 | 64.24 | 5,493,463 | +0.52(+0.82%) |
Nov 18, 2015 | 62.82 | 63.73 | 62.82 | 63.72 | 6,572,951 | +0.92(+1.46%) |
Nov 17, 2015 | 63.51 | 63.61 | 62.67 | 62.80 | 6,644,368 | -0.49(-0.77%) |
Nov 16, 2015 | 62.55 | 63.28 | 62.00 | 63.28 | 5,938,757 | +0.41(+0.65%) |
Nov 13, 2015 | 63.31 | 63.77 | 62.79 | 62.88 | 5,080,591 | -0.69(-1.08%) |
Nov 12, 2015 | 64.22 | 64.28 | 63.43 | 63.57 | 6,921,308 | -0.82(-1.28%) |
Nov 11, 2015 | 64.87 | 65.00 | 64.26 | 64.39 | 5,344,223 | -0.41(-0.63%) |
Nov 10, 2015 | 64.57 | 64.98 | 64.56 | 64.79 | 5,617,762 | -0.04(-0.07%) |
Nov 09, 2015 | 65.42 | 65.58 | 64.67 | 64.84 | 6,366,744 | -0.78(-1.18%) |
Nov 06, 2015 | 65.84 | 66.06 | 65.45 | 65.62 | 8,425,660 | +0.33(+0.50%) |
Nov 05, 2015 | 65.48 | 65.64 | 64.97 | 65.29 | 5,642,673 | -0.12(-0.19%) |
Nov 04, 2015 | 65.62 | 66.10 | 65.30 | 65.41 | 14,575,091 | +0.04(+0.05%) |
Nov 03, 2015 | 65.48 | 65.59 | 65.24 | 65.38 | 5,716,344 | +0.08(+0.12%) |
Nov 02, 2015 | 64.85 | 65.41 | 64.71 | 65.30 | 5,594,581 | +0.60(+0.93%) |
Oct 30, 2015 | 65.42 | 65.60 | 64.52 | 64.70 | 7,145,303 | -0.85(-1.29%) |
Oct 29, 2015 | 65.48 | 66.21 | 65.39 | 65.54 | 5,945,079 | -0.20(-0.31%) |
Oct 28, 2015 | 65.66 | 65.75 | 65.18 | 65.75 | 8,878,782 | +0.39(+0.59%) |
Oct 27, 2015 | 65.16 | 65.54 | 65.11 | 65.36 | 4,641,537 | -0.16(-0.24%) |
Oct 26, 2015 | 64.73 | 65.64 | 64.58 | 65.52 | 5,920,263 | -0.35(-0.54%) |
Oct 23, 2015 | 64.31 | 66.08 | 64.13 | 65.87 | 10,577,675 | +1.85(+2.88%) |
Oct 22, 2015 | 64.52 | 64.71 | 63.05 | 64.03 | 26,782,672 | -3.54(-5.24%) |
Oct 21, 2015 | 68.26 | 68.54 | 67.43 | 67.57 | 6,735,415 | -0.39(-0.57%) |
Oct 20, 2015 | 68.04 | 68.13 | 67.72 | 67.96 | 3,930,245 | -0.04(-0.06%) |
Oct 19, 2015 | 67.96 | 68.27 | 67.76 | 68.00 | 4,591,567 | -0.19(-0.27%) |
Oct 16, 2015 | 68.07 | 68.44 | 67.66 | 68.19 | 6,356,689 | +0.42(+0.61%) |
Oct 15, 2015 | 68.00 | 68.17 | 67.18 | 67.77 | 4,094,338 | +0.50(+0.75%) |
Oct 14, 2015 | 67.48 | 67.81 | 67.06 | 67.27 | 3,508,740 | -0.38(-0.56%) |
Oct 13, 2015 | 67.87 | 68.19 | 67.61 | 67.65 | 3,677,204 | -0.63(-0.92%) |
Oct 12, 2015 | 68.14 | 68.28 | 67.95 | 68.27 | 2,145,975 | -0.02(-0.03%) |
Oct 09, 2015 | 68.40 | 68.72 | 67.85 | 68.29 | 3,002,841 | +0.13(+0.19%) |
Oct 08, 2015 | 67.99 | 68.23 | 67.21 | 68.16 | 3,735,539 | +0.00(+0.00%) |
Oct 07, 2015 | 67.83 | 68.75 | 67.72 | 68.16 | 3,894,641 | +0.49(+0.73%) |
Oct 06, 2015 | 67.95 | 68.22 | 67.49 | 67.66 | 4,418,230 | -0.34(-0.50%) |
Oct 05, 2015 | 66.03 | 68.22 | 66.02 | 68.01 | 7,366,179 | +2.54(+3.88%) |
Oct 02, 2015 | 63.96 | 65.46 | 63.78 | 65.46 | 5,765,545 | +0.46(+0.70%) |