Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 65.11 | 65.12 | 63.99 | 64.16 | 4,003,642 | -0.51(-0.79%) |
Oct 28, 2016 | 64.87 | 65.07 | 64.08 | 64.67 | 4,362,510 | -0.15(-0.23%) |
Oct 27, 2016 | 65.60 | 65.74 | 64.39 | 64.82 | 3,107,990 | -0.55(-0.84%) |
Oct 26, 2016 | 63.68 | 66.00 | 63.22 | 65.37 | 5,460,892 | +0.03(+0.05%) |
Oct 25, 2016 | 65.24 | 65.66 | 65.00 | 65.33 | 5,068,031 | -0.01(-0.01%) |
Oct 24, 2016 | 65.36 | 65.63 | 65.19 | 65.34 | 3,586,047 | +0.44(+0.68%) |
Oct 21, 2016 | 63.97 | 65.08 | 63.87 | 64.90 | 4,555,201 | +0.33(+0.51%) |
Oct 20, 2016 | 63.92 | 65.20 | 63.57 | 64.57 | 5,196,079 | +0.77(+1.21%) |
Oct 19, 2016 | 62.48 | 63.91 | 62.45 | 63.80 | 3,862,958 | +1.41(+2.26%) |
Oct 18, 2016 | 62.96 | 63.03 | 62.10 | 62.38 | 3,601,495 | +0.18(+0.29%) |
Oct 17, 2016 | 62.32 | 62.71 | 62.17 | 62.20 | 4,500,361 | +0.22(+0.35%) |
Oct 14, 2016 | 62.14 | 62.57 | 61.73 | 61.99 | 3,314,843 | +0.40(+0.65%) |
Oct 13, 2016 | 61.82 | 62.12 | 61.09 | 61.59 | 5,567,182 | -0.86(-1.37%) |
Oct 12, 2016 | 62.22 | 62.77 | 62.17 | 62.45 | 2,575,660 | -0.09(-0.14%) |
Oct 11, 2016 | 63.48 | 63.64 | 62.26 | 62.53 | 2,601,896 | -1.01(-1.60%) |
Oct 10, 2016 | 63.78 | 64.03 | 63.47 | 63.55 | 2,031,151 | +0.24(+0.38%) |
Oct 07, 2016 | 63.38 | 63.88 | 62.99 | 63.30 | 3,110,054 | +0.01(+0.01%) |
Oct 06, 2016 | 63.81 | 63.91 | 62.73 | 63.29 | 3,764,716 | -0.57(-0.90%) |
Oct 05, 2016 | 63.27 | 64.19 | 63.27 | 63.87 | 3,607,476 | +0.81(+1.29%) |
Oct 04, 2016 | 62.79 | 63.46 | 62.62 | 63.05 | 4,729,431 | +0.55(+0.87%) |
Oct 03, 2016 | 62.05 | 62.98 | 62.01 | 62.51 | 4,101,774 | +0.26(+0.42%) |
Sep 30, 2016 | 61.41 | 62.56 | 61.21 | 62.25 | 3,687,529 | +1.27(+2.09%) |
Sep 29, 2016 | 62.06 | 62.39 | 60.22 | 60.97 | 3,651,751 | -1.20(-1.94%) |
Sep 28, 2016 | 62.20 | 62.47 | 61.36 | 62.18 | 2,874,139 | -0.04(-0.07%) |
Sep 27, 2016 | 61.08 | 62.25 | 60.79 | 62.22 | 2,775,095 | +0.86(+1.40%) |
Sep 26, 2016 | 61.73 | 62.09 | 61.18 | 61.36 | 3,548,816 | -0.41(-0.66%) |
Sep 23, 2016 | 62.17 | 62.61 | 61.74 | 61.77 | 3,576,656 | -0.75(-1.19%) |
Sep 22, 2016 | 62.19 | 62.58 | 62.10 | 62.51 | 3,797,499 | +0.40(+0.64%) |
Sep 21, 2016 | 61.33 | 62.20 | 61.15 | 62.12 | 4,703,985 | +0.97(+1.59%) |
Sep 20, 2016 | 61.92 | 62.13 | 60.99 | 61.15 | 2,902,073 | -0.36(-0.59%) |
Sep 19, 2016 | 61.15 | 61.81 | 61.02 | 61.51 | 3,641,931 | +0.67(+1.10%) |
Sep 16, 2016 | 61.13 | 61.19 | 60.47 | 60.84 | 3,709,865 | -0.68(-1.10%) |
Sep 15, 2016 | 61.08 | 61.63 | 60.39 | 61.52 | 3,574,424 | +0.35(+0.57%) |
Sep 14, 2016 | 61.61 | 61.80 | 60.90 | 61.17 | 3,204,145 | -0.55(-0.88%) |
Sep 13, 2016 | 61.97 | 62.36 | 61.13 | 61.72 | 4,043,448 | -1.11(-1.77%) |
Sep 12, 2016 | 61.63 | 63.06 | 61.04 | 62.83 | 3,795,181 | +0.74(+1.19%) |
Sep 09, 2016 | 62.41 | 62.70 | 62.06 | 62.09 | 4,689,707 | -0.55(-0.87%) |
Sep 08, 2016 | 62.07 | 62.77 | 61.95 | 62.64 | 3,099,618 | +0.44(+0.71%) |
Sep 07, 2016 | 61.19 | 62.22 | 61.05 | 62.19 | 2,911,553 | +0.68(+1.10%) |
Sep 06, 2016 | 62.06 | 62.10 | 61.13 | 61.52 | 2,955,741 | -0.56(-0.91%) |
Sep 02, 2016 | 61.73 | 62.08 | 62.08 | 62.08 | 2,825,139 | +0.49(+0.79%) |
Sep 01, 2016 | 62.05 | 62.47 | 60.82 | 61.60 | 6,432,314 | -0.45(-0.73%) |
Aug 31, 2016 | 61.00 | 62.15 | 60.99 | 62.05 | 7,073,122 | +1.10(+1.81%) |
Aug 30, 2016 | 60.34 | 61.19 | 60.34 | 60.95 | 3,567,140 | +0.61(+1.01%) |
Aug 29, 2016 | 59.91 | 60.71 | 59.70 | 60.34 | 3,479,413 | +0.41(+0.68%) |
Aug 26, 2016 | 59.79 | 60.35 | 59.58 | 59.93 | 2,529,389 | +0.34(+0.57%) |
Aug 25, 2016 | 59.23 | 59.88 | 59.16 | 59.59 | 1,999,205 | +0.13(+0.22%) |
Aug 24, 2016 | 59.67 | 60.08 | 59.33 | 59.46 | 2,337,445 | -0.15(-0.25%) |
Aug 23, 2016 | 59.73 | 60.07 | 59.61 | 59.61 | 2,155,795 | +0.10(+0.16%) |
Aug 22, 2016 | 59.39 | 59.63 | 59.00 | 59.52 | 2,167,331 | +0.10(+0.18%) |
Aug 19, 2016 | 58.96 | 59.52 | 58.92 | 59.41 | 2,854,371 | +0.30(+0.51%) |
Aug 18, 2016 | 59.18 | 59.43 | 59.02 | 59.11 | 2,820,006 | -0.07(-0.12%) |
Aug 17, 2016 | 59.36 | 59.50 | 58.90 | 59.18 | 3,242,899 | -0.29(-0.48%) |
Aug 16, 2016 | 59.16 | 59.75 | 59.10 | 59.46 | 3,066,423 | +0.01(+0.01%) |
Aug 15, 2016 | 58.94 | 59.72 | 58.94 | 59.46 | 3,163,878 | +0.53(+0.90%) |
Aug 12, 2016 | 58.47 | 58.98 | 58.22 | 58.93 | 2,421,988 | +0.05(+0.09%) |
Aug 11, 2016 | 58.10 | 58.94 | 57.90 | 58.88 | 3,069,794 | +0.94(+1.63%) |
Aug 10, 2016 | 58.70 | 58.78 | 57.73 | 57.93 | 2,709,882 | -0.81(-1.37%) |
Aug 09, 2016 | 59.04 | 59.10 | 58.55 | 58.74 | 2,069,660 | -0.34(-0.57%) |
Aug 08, 2016 | 59.13 | 59.64 | 58.88 | 59.07 | 2,019,153 | +0.06(+0.10%) |
Aug 05, 2016 | 58.15 | 59.23 | 58.15 | 59.01 | 4,264,953 | +1.65(+2.87%) |
Aug 04, 2016 | 57.38 | 57.76 | 57.26 | 57.37 | 2,535,776 | +0.04(+0.08%) |
Aug 03, 2016 | 56.98 | 57.69 | 56.85 | 57.32 | 4,603,601 | +0.22(+0.38%) |
Aug 02, 2016 | 57.63 | 57.79 | 56.85 | 57.11 | 5,118,847 | -0.63(-1.09%) |
Aug 01, 2016 | 57.95 | 58.16 | 57.44 | 57.74 | 3,968,692 | -0.04(-0.07%) |
Jul 29, 2016 | 57.88 | 58.33 | 57.75 | 57.78 | 4,217,237 | -0.34(-0.59%) |
Jul 28, 2016 | 58.13 | 58.36 | 57.52 | 58.13 | 3,575,371 | -0.37(-0.63%) |
Jul 27, 2016 | 58.17 | 59.00 | 58.03 | 58.50 | 3,610,621 | +0.19(+0.33%) |
Jul 26, 2016 | 57.97 | 58.56 | 57.64 | 58.31 | 3,480,170 | +0.30(+0.52%) |
Jul 25, 2016 | 57.59 | 58.46 | 57.50 | 58.00 | 5,077,630 | +0.27(+0.46%) |
Jul 22, 2016 | 57.28 | 58.00 | 55.99 | 57.74 | 10,022,298 | -0.83(-1.41%) |
Jul 21, 2016 | 58.09 | 58.97 | 57.92 | 58.56 | 4,121,137 | +0.33(+0.56%) |
Jul 20, 2016 | 58.61 | 58.72 | 57.85 | 58.24 | 3,361,293 | -0.10(-0.18%) |
Jul 19, 2016 | 58.55 | 58.67 | 58.15 | 58.34 | 2,479,798 | -0.34(-0.57%) |
Jul 18, 2016 | 58.96 | 59.04 | 58.42 | 58.68 | 2,600,841 | -0.03(-0.04%) |
Jul 15, 2016 | 59.51 | 59.59 | 58.33 | 58.70 | 6,691,609 | -0.60(-1.02%) |
Jul 14, 2016 | 59.70 | 59.87 | 58.69 | 59.31 | 3,813,030 | +0.78(+1.34%) |
Jul 13, 2016 | 58.35 | 58.77 | 57.67 | 58.52 | 4,192,528 | +0.08(+0.13%) |
Jul 12, 2016 | 57.74 | 58.67 | 57.70 | 58.44 | 5,776,132 | +1.37(+2.40%) |
Jul 11, 2016 | 56.14 | 57.18 | 56.04 | 57.07 | 5,700,470 | +1.34(+2.40%) |
Jul 08, 2016 | 54.74 | 55.94 | 53.31 | 55.74 | 5,745,483 | +2.43(+4.56%) |
Jul 07, 2016 | 52.72 | 53.88 | 52.72 | 53.31 | 5,392,410 | +0.53(+1.00%) |
Jul 06, 2016 | 51.90 | 52.80 | 51.39 | 52.78 | 3,297,363 | +0.36(+0.69%) |
Jul 05, 2016 | 53.53 | 53.71 | 52.24 | 52.42 | 3,867,431 | -1.81(-3.34%) |
Jul 01, 2016 | 54.68 | 54.23 | 54.23 | 54.23 | 3,659,875 | -0.47(-0.87%) |
Jun 30, 2016 | 53.77 | 54.72 | 52.91 | 54.71 | 7,418,101 | +1.37(+2.57%) |
Jun 29, 2016 | 52.17 | 53.38 | 51.90 | 53.34 | 5,189,859 | +1.95(+3.79%) |
Jun 28, 2016 | 51.04 | 51.48 | 50.53 | 51.39 | 7,581,699 | +1.30(+2.60%) |
Jun 27, 2016 | 52.41 | 52.41 | 49.98 | 50.09 | 10,393,686 | -3.21(-6.03%) |
Jun 24, 2016 | 53.88 | 55.37 | 53.19 | 53.30 | 9,421,378 | -3.20(-5.67%) |
Jun 23, 2016 | 55.79 | 56.55 | 55.61 | 56.51 | 3,422,124 | +1.44(+2.61%) |
Jun 22, 2016 | 55.39 | 55.85 | 55.03 | 55.07 | 3,099,979 | -0.28(-0.50%) |
Jun 21, 2016 | 55.92 | 55.98 | 54.74 | 55.34 | 5,219,586 | -0.03(-0.05%) |
Jun 20, 2016 | 56.67 | 56.81 | 55.27 | 55.37 | 5,990,740 | +0.08(+0.14%) |
Jun 17, 2016 | 55.38 | 55.82 | 54.96 | 55.29 | 7,187,663 | -0.05(-0.09%) |
Jun 16, 2016 | 55.21 | 55.52 | 54.03 | 55.34 | 6,148,678 | -0.34(-0.60%) |
Jun 15, 2016 | 56.36 | 57.05 | 55.53 | 55.68 | 11,018,398 | +0.18(+0.33%) |
Jun 14, 2016 | 59.02 | 59.02 | 54.92 | 55.50 | 17,347,326 | -3.94(-6.62%) |
Jun 13, 2016 | 59.83 | 60.66 | 59.40 | 59.43 | 2,895,703 | -0.90(-1.48%) |
Jun 10, 2016 | 60.55 | 60.77 | 60.11 | 60.33 | 2,909,281 | -0.72(-1.17%) |
Jun 09, 2016 | 61.54 | 61.55 | 60.42 | 61.05 | 3,192,485 | -1.06(-1.71%) |
Jun 08, 2016 | 61.80 | 62.50 | 61.52 | 62.10 | 3,703,947 | -0.22(-0.35%) |
Jun 07, 2016 | 62.88 | 62.93 | 62.29 | 62.32 | 2,611,770 | -0.43(-0.69%) |
Jun 06, 2016 | 61.73 | 63.16 | 61.49 | 62.75 | 2,812,580 | +1.08(+1.75%) |
Jun 03, 2016 | 62.26 | 62.35 | 60.70 | 61.67 | 4,038,143 | -1.53(-2.43%) |
Jun 02, 2016 | 63.04 | 63.21 | 62.55 | 63.21 | 1,737,021 | +0.14(+0.22%) |
Jun 01, 2016 | 62.46 | 63.16 | 61.88 | 63.07 | 1,851,029 | -0.02(-0.03%) |
May 31, 2016 | 63.90 | 64.04 | 62.73 | 63.09 | 2,743,807 | -0.51(-0.80%) |
May 27, 2016 | 62.78 | 63.59 | 63.59 | 63.59 | 3,263,761 | +1.09(+1.75%) |
May 26, 2016 | 62.91 | 63.02 | 62.25 | 62.50 | 1,906,791 | -0.61(-0.97%) |
May 25, 2016 | 62.05 | 63.34 | 61.89 | 63.11 | 3,212,439 | +1.42(+2.30%) |
May 24, 2016 | 61.08 | 61.89 | 59.95 | 61.69 | 2,375,278 | +0.84(+1.37%) |
May 23, 2016 | 61.00 | 61.58 | 60.66 | 60.86 | 2,194,010 | -0.24(-0.39%) |
May 20, 2016 | 60.95 | 61.65 | 60.69 | 61.10 | 2,383,461 | +0.34(+0.57%) |
May 19, 2016 | 60.62 | 61.84 | 60.19 | 60.75 | 4,017,699 | -0.39(-0.63%) |
May 18, 2016 | 59.29 | 61.17 | 59.14 | 61.14 | 5,037,553 | +1.85(+3.12%) |
May 17, 2016 | 59.33 | 60.01 | 58.93 | 59.29 | 3,110,182 | -0.39(-0.65%) |
May 16, 2016 | 59.03 | 60.00 | 58.90 | 59.68 | 3,109,779 | +0.49(+0.83%) |
May 13, 2016 | 59.56 | 60.26 | 58.85 | 59.18 | 2,855,560 | -0.56(-0.94%) |
May 12, 2016 | 60.44 | 60.92 | 59.30 | 59.74 | 2,449,460 | -0.51(-0.84%) |
May 11, 2016 | 60.66 | 61.19 | 60.25 | 60.25 | 2,816,105 | -0.68(-1.11%) |
May 10, 2016 | 59.96 | 61.05 | 59.92 | 60.93 | 3,095,292 | +1.32(+2.21%) |
May 09, 2016 | 60.22 | 60.27 | 59.31 | 59.61 | 3,256,227 | +0.18(+0.30%) |
May 06, 2016 | 58.93 | 59.46 | 58.61 | 59.43 | 4,019,531 | +0.23(+0.39%) |
May 05, 2016 | 59.89 | 60.24 | 58.76 | 59.20 | 6,241,214 | -0.48(-0.80%) |
May 04, 2016 | 60.95 | 60.95 | 59.33 | 59.68 | 4,737,441 | -1.96(-3.18%) |
May 03, 2016 | 62.15 | 62.27 | 61.19 | 61.64 | 2,550,414 | -1.38(-2.19%) |
May 02, 2016 | 62.41 | 63.15 | 61.67 | 63.02 | 3,177,588 | +1.02(+1.64%) |
Apr 29, 2016 | 62.51 | 62.77 | 61.55 | 62.00 | 3,463,656 | -0.84(-1.34%) |
Apr 28, 2016 | 63.00 | 63.60 | 62.51 | 62.84 | 3,084,572 | -0.80(-1.26%) |
Apr 27, 2016 | 62.63 | 63.81 | 62.37 | 63.64 | 7,459,283 | -1.41(-2.17%) |
Apr 26, 2016 | 64.26 | 65.09 | 63.92 | 65.06 | 3,136,201 | +0.83(+1.29%) |
Apr 25, 2016 | 64.30 | 64.64 | 63.79 | 64.23 | 2,893,262 | -0.49(-0.75%) |
Apr 22, 2016 | 63.81 | 64.86 | 63.79 | 64.71 | 2,081,756 | +0.71(+1.11%) |
Apr 21, 2016 | 64.45 | 65.35 | 63.97 | 64.00 | 3,458,361 | -0.60(-0.93%) |
Apr 20, 2016 | 62.82 | 64.71 | 62.79 | 64.60 | 5,746,252 | +2.25(+3.61%) |
Apr 19, 2016 | 61.63 | 62.43 | 61.20 | 62.35 | 2,742,795 | +0.98(+1.59%) |
Apr 18, 2016 | 60.72 | 61.58 | 60.42 | 61.37 | 2,061,244 | +0.27(+0.45%) |
Apr 15, 2016 | 61.43 | 61.85 | 60.85 | 61.10 | 3,342,236 | -0.11(-0.18%) |
Apr 14, 2016 | 60.52 | 61.82 | 60.36 | 61.21 | 3,352,649 | +0.54(+0.89%) |
Apr 13, 2016 | 59.10 | 60.70 | 59.08 | 60.67 | 3,930,203 | +2.17(+3.70%) |
Apr 12, 2016 | 57.85 | 58.63 | 57.73 | 58.51 | 3,341,602 | +0.95(+1.65%) |
Apr 11, 2016 | 57.24 | 57.98 | 57.15 | 57.55 | 4,233,936 | +0.45(+0.79%) |
Apr 08, 2016 | 57.41 | 58.00 | 56.88 | 57.10 | 2,638,529 | +0.08(+0.14%) |
Apr 07, 2016 | 57.95 | 58.22 | 56.61 | 57.02 | 3,319,357 | -1.45(-2.48%) |
Apr 06, 2016 | 58.25 | 58.60 | 57.55 | 58.47 | 3,754,788 | -0.22(-0.38%) |
Apr 05, 2016 | 58.33 | 59.05 | 58.06 | 58.69 | 4,034,238 | -1.11(-1.86%) |
Apr 04, 2016 | 60.46 | 60.72 | 59.71 | 59.81 | 1,888,499 | -0.83(-1.37%) |
Apr 01, 2016 | 59.72 | 60.78 | 59.32 | 60.64 | 3,380,000 | +1.28(+2.15%) |
Mar 31, 2016 | 59.22 | 59.77 | 59.08 | 59.36 | 3,762,765 | +0.14(+0.23%) |
Mar 30, 2016 | 59.35 | 59.95 | 59.13 | 59.22 | 2,393,736 | +0.26(+0.44%) |
Mar 29, 2016 | 58.95 | 59.06 | 57.88 | 58.97 | 5,151,013 | -0.30(-0.51%) |
Mar 28, 2016 | 59.79 | 59.93 | 59.06 | 59.27 | 2,200,959 | -0.48(-0.80%) |
Mar 24, 2016 | 59.47 | 59.75 | 59.75 | 59.75 | 2,440,363 | -0.39(-0.64%) |
Mar 23, 2016 | 60.40 | 60.61 | 59.95 | 60.13 | 3,040,195 | -0.21(-0.35%) |
Mar 22, 2016 | 60.19 | 60.62 | 59.91 | 60.35 | 2,224,148 | -0.30(-0.49%) |
Mar 21, 2016 | 60.22 | 61.14 | 60.02 | 60.65 | 2,780,035 | +0.21(+0.34%) |
Mar 18, 2016 | 59.80 | 60.91 | 59.55 | 60.44 | 5,942,813 | +0.92(+1.54%) |
Mar 17, 2016 | 59.14 | 60.00 | 58.75 | 59.52 | 4,749,175 | +0.10(+0.17%) |
Mar 16, 2016 | 59.28 | 60.02 | 58.97 | 59.42 | 3,822,807 | +0.05(+0.09%) |
Mar 15, 2016 | 59.34 | 59.37 | 58.51 | 59.37 | 3,964,716 | -0.52(-0.87%) |
Mar 14, 2016 | 60.62 | 60.82 | 59.72 | 59.89 | 2,977,842 | -0.94(-1.55%) |
Mar 11, 2016 | 60.12 | 60.91 | 59.96 | 60.84 | 2,753,183 | +1.54(+2.60%) |
Mar 10, 2016 | 59.25 | 59.95 | 58.34 | 59.29 | 2,516,795 | +0.45(+0.77%) |
Mar 09, 2016 | 59.13 | 59.35 | 58.45 | 58.84 | 2,928,739 | +0.18(+0.31%) |
Mar 08, 2016 | 58.97 | 59.24 | 58.25 | 58.66 | 3,168,548 | -0.88(-1.48%) |
Mar 07, 2016 | 59.05 | 59.63 | 58.91 | 59.54 | 2,338,318 | -0.06(-0.10%) |
Mar 04, 2016 | 59.79 | 60.27 | 59.06 | 59.60 | 3,431,926 | -0.06(-0.10%) |
Mar 03, 2016 | 59.07 | 59.66 | 58.83 | 59.66 | 2,854,234 | +0.45(+0.75%) |
Mar 02, 2016 | 58.26 | 59.22 | 58.02 | 59.22 | 2,798,577 | +0.98(+1.69%) |
Mar 01, 2016 | 57.10 | 58.24 | 56.66 | 58.23 | 4,824,074 | +1.94(+3.44%) |
Feb 29, 2016 | 57.32 | 57.54 | 56.27 | 56.30 | 3,973,956 | -1.26(-2.19%) |
Feb 26, 2016 | 57.15 | 58.40 | 57.08 | 57.55 | 3,626,310 | +0.67(+1.17%) |
Feb 25, 2016 | 56.32 | 56.89 | 55.56 | 56.89 | 3,084,969 | +0.87(+1.54%) |
Feb 24, 2016 | 55.47 | 56.22 | 54.34 | 56.02 | 3,379,939 | -0.27(-0.47%) |
Feb 23, 2016 | 57.91 | 57.91 | 55.94 | 56.29 | 4,071,385 | -1.75(-3.01%) |
Feb 22, 2016 | 56.90 | 58.06 | 56.87 | 58.03 | 3,511,595 | +1.74(+3.09%) |
Feb 19, 2016 | 56.10 | 56.42 | 55.47 | 56.30 | 2,868,397 | -0.17(-0.30%) |
Feb 18, 2016 | 56.08 | 57.11 | 55.82 | 56.47 | 4,988,083 | +0.64(+1.15%) |
Feb 17, 2016 | 55.64 | 56.57 | 55.56 | 55.82 | 4,443,803 | +0.83(+1.51%) |
Feb 16, 2016 | 54.57 | 55.78 | 54.03 | 54.99 | 5,031,055 | +1.43(+2.67%) |
Feb 12, 2016 | 52.42 | 53.56 | 53.56 | 53.56 | 6,454,395 | +2.05(+3.97%) |
Feb 11, 2016 | 51.14 | 52.08 | 50.31 | 51.52 | 5,631,235 | -1.45(-2.73%) |
Feb 10, 2016 | 53.54 | 54.56 | 52.91 | 52.96 | 3,744,392 | -0.15(-0.29%) |
Feb 09, 2016 | 51.09 | 53.55 | 50.85 | 53.12 | 5,198,834 | +1.30(+2.51%) |
Feb 08, 2016 | 53.04 | 53.14 | 51.14 | 51.82 | 4,557,468 | -2.10(-3.90%) |
Feb 05, 2016 | 54.39 | 55.00 | 53.30 | 53.92 | 4,122,188 | -0.31(-0.58%) |
Feb 04, 2016 | 53.61 | 54.77 | 53.47 | 54.23 | 5,063,101 | +0.49(+0.92%) |
Feb 03, 2016 | 54.17 | 54.47 | 50.96 | 53.74 | 7,094,599 | -0.05(-0.09%) |
Feb 02, 2016 | 54.32 | 54.34 | 53.46 | 53.79 | 6,105,668 | -1.53(-2.77%) |
Feb 01, 2016 | 55.31 | 55.70 | 54.28 | 55.32 | 5,076,667 | -0.52(-0.93%) |
Jan 29, 2016 | 54.03 | 55.91 | 53.85 | 55.84 | 7,497,548 | +2.24(+4.18%) |
Jan 28, 2016 | 54.28 | 54.28 | 52.86 | 53.60 | 7,628,414 | -0.26(-0.49%) |
Jan 27, 2016 | 52.16 | 54.96 | 52.13 | 53.87 | 10,041,186 | +2.48(+4.84%) |
Jan 26, 2016 | 50.29 | 51.48 | 50.29 | 51.38 | 6,603,900 | +1.46(+2.93%) |
Jan 25, 2016 | 51.65 | 51.92 | 49.77 | 49.92 | 6,711,738 | -2.08(-3.99%) |
Jan 22, 2016 | 52.89 | 53.27 | 51.50 | 51.99 | 4,874,623 | -0.07(-0.13%) |
Jan 21, 2016 | 51.78 | 53.02 | 51.49 | 52.06 | 4,403,595 | +0.36(+0.69%) |
Jan 20, 2016 | 51.74 | 52.22 | 50.14 | 51.70 | 6,260,940 | -1.22(-2.30%) |
Jan 19, 2016 | 54.20 | 54.21 | 52.34 | 52.92 | 4,071,213 | -0.56(-1.05%) |
Jan 15, 2016 | 52.76 | 53.48 | 53.48 | 53.48 | 5,672,727 | -1.49(-2.71%) |
Jan 14, 2016 | 54.47 | 55.41 | 53.20 | 54.97 | 5,373,897 | +0.82(+1.51%) |
Jan 13, 2016 | 56.40 | 56.73 | 53.96 | 54.16 | 6,352,764 | -1.84(-3.28%) |
Jan 12, 2016 | 55.79 | 56.14 | 55.04 | 55.99 | 4,324,850 | +0.88(+1.61%) |
Jan 11, 2016 | 55.16 | 55.77 | 54.46 | 55.11 | 4,015,256 | +0.45(+0.83%) |
Jan 08, 2016 | 55.95 | 56.07 | 54.52 | 54.66 | 5,561,144 | -0.72(-1.31%) |
Jan 07, 2016 | 56.45 | 57.01 | 55.19 | 55.38 | 6,625,783 | -2.95(-5.06%) |
Jan 06, 2016 | 58.33 | 59.30 | 57.85 | 58.33 | 4,962,941 | -0.77(-1.31%) |
Jan 05, 2016 | 59.08 | 60.04 | 58.46 | 59.11 | 6,129,650 | -1.09(-1.81%) |
Jan 04, 2016 | 60.22 | 60.34 | 59.45 | 60.20 | 4,273,016 | -1.23(-1.99%) |
Dec 31, 2015 | 61.87 | 61.42 | 61.42 | 61.42 | 2,023,699 | -0.88(-1.41%) |
Dec 30, 2015 | 62.65 | 62.80 | 62.26 | 62.30 | 1,662,355 | -0.49(-0.79%) |
Dec 29, 2015 | 62.63 | 62.96 | 62.28 | 62.79 | 1,770,597 | +0.54(+0.87%) |
Dec 28, 2015 | 62.25 | 62.48 | 61.51 | 62.25 | 1,844,732 | -0.31(-0.50%) |
Dec 24, 2015 | 62.70 | 62.56 | 62.56 | 62.56 | 952,681 | -0.14(-0.23%) |
Dec 23, 2015 | 62.27 | 62.90 | 62.09 | 62.71 | 2,774,571 | +0.78(+1.26%) |
Dec 22, 2015 | 61.80 | 62.13 | 60.50 | 61.92 | 3,957,048 | +0.16(+0.26%) |
Dec 21, 2015 | 62.15 | 62.55 | 61.23 | 61.76 | 2,941,743 | +0.09(+0.15%) |
Dec 18, 2015 | 62.90 | 62.90 | 61.54 | 61.67 | 5,990,295 | -1.63(-2.57%) |
Dec 17, 2015 | 65.14 | 65.30 | 63.21 | 63.29 | 3,396,443 | -1.68(-2.59%) |
Dec 16, 2015 | 64.84 | 65.14 | 63.31 | 64.98 | 4,906,081 | +0.84(+1.31%) |
Dec 15, 2015 | 63.20 | 64.27 | 63.04 | 64.14 | 3,571,534 | +1.75(+2.81%) |
Dec 14, 2015 | 62.81 | 63.55 | 61.69 | 62.38 | 4,052,336 | -0.31(-0.50%) |
Dec 11, 2015 | 63.22 | 63.44 | 62.38 | 62.70 | 3,425,983 | -1.64(-2.55%) |
Dec 10, 2015 | 64.15 | 65.06 | 63.98 | 64.34 | 2,854,058 | +0.16(+0.25%) |
Dec 09, 2015 | 64.99 | 65.73 | 63.72 | 64.18 | 4,133,651 | -1.23(-1.87%) |
Dec 08, 2015 | 65.91 | 66.15 | 65.13 | 65.41 | 3,091,164 | -1.25(-1.88%) |
Dec 07, 2015 | 67.00 | 67.28 | 66.22 | 66.66 | 2,658,797 | -0.89(-1.31%) |
Dec 04, 2015 | 66.30 | 67.70 | 65.86 | 67.54 | 3,132,320 | +1.74(+2.64%) |
Dec 03, 2015 | 67.31 | 67.31 | 65.57 | 65.81 | 3,567,334 | -1.23(-1.83%) |
Dec 02, 2015 | 67.75 | 68.04 | 66.93 | 67.03 | 3,020,822 | -0.89(-1.32%) |
Dec 01, 2015 | 67.26 | 67.96 | 67.02 | 67.92 | 2,591,058 | +1.11(+1.67%) |
Nov 30, 2015 | 67.29 | 67.65 | 66.69 | 66.81 | 3,525,004 | -0.42(-0.62%) |
Nov 27, 2015 | 67.21 | 67.44 | 66.61 | 67.23 | 1,067,070 | -0.03(-0.05%) |
Nov 25, 2015 | 67.10 | 67.26 | 67.26 | 67.26 | 2,085,746 | +0.35(+0.52%) |
Nov 24, 2015 | 66.46 | 67.24 | 66.04 | 66.91 | 3,020,198 | -0.16(-0.24%) |
Nov 23, 2015 | 67.69 | 67.69 | 67.05 | 67.07 | 2,314,912 | -0.54(-0.81%) |
Nov 20, 2015 | 68.14 | 68.22 | 67.12 | 67.62 | 3,541,433 | -0.10(-0.15%) |
Nov 19, 2015 | 66.83 | 68.06 | 66.83 | 67.72 | 4,408,704 | +1.10(+1.65%) |
Nov 18, 2015 | 65.48 | 66.64 | 65.18 | 66.62 | 4,346,248 | +1.63(+2.51%) |
Nov 17, 2015 | 66.21 | 66.25 | 64.95 | 64.99 | 3,940,864 | -1.30(-1.96%) |
Nov 16, 2015 | 65.48 | 66.29 | 65.25 | 66.29 | 3,118,842 | +0.79(+1.21%) |
Nov 13, 2015 | 65.64 | 66.26 | 65.28 | 65.50 | 3,311,210 | -0.35(-0.53%) |
Nov 12, 2015 | 66.66 | 66.66 | 65.69 | 65.85 | 4,081,412 | -1.27(-1.89%) |
Nov 11, 2015 | 67.87 | 68.02 | 66.96 | 67.12 | 2,850,097 | -0.43(-0.64%) |
Nov 10, 2015 | 68.32 | 68.73 | 67.54 | 67.55 | 3,291,593 | -0.91(-1.33%) |
Nov 09, 2015 | 69.22 | 69.43 | 68.17 | 68.46 | 3,043,779 | -0.83(-1.19%) |
Nov 06, 2015 | 69.12 | 69.46 | 68.42 | 69.29 | 4,206,029 | +1.59(+2.35%) |
Nov 05, 2015 | 68.78 | 68.78 | 67.69 | 67.69 | 3,968,686 | -0.51(-0.75%) |
Nov 04, 2015 | 68.44 | 68.75 | 68.07 | 68.20 | 2,705,313 | -0.28(-0.41%) |
Nov 03, 2015 | 67.54 | 68.90 | 67.53 | 68.48 | 2,304,068 | +0.56(+0.82%) |