Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 54.25 | 55.15 | 54.25 | 54.98 | 6,116,235 | +0.77(+1.42%) |
Sep 29, 2016 | 54.31 | 54.65 | 54.17 | 54.21 | 3,604,364 | -0.08(-0.15%) |
Sep 28, 2016 | 54.61 | 54.72 | 54.22 | 54.29 | 4,216,524 | -0.38(-0.69%) |
Sep 27, 2016 | 54.47 | 54.83 | 54.22 | 54.66 | 7,218,618 | +0.86(+1.59%) |
Sep 26, 2016 | 54.79 | 54.79 | 53.73 | 53.81 | 8,622,582 | -1.24(-2.25%) |
Sep 23, 2016 | 54.73 | 55.22 | 54.67 | 55.05 | 4,424,765 | +0.17(+0.31%) |
Sep 22, 2016 | 55.76 | 56.08 | 54.46 | 54.88 | 9,518,314 | -0.73(-1.31%) |
Sep 21, 2016 | 55.35 | 55.74 | 55.01 | 55.61 | 5,385,399 | +0.68(+1.24%) |
Sep 20, 2016 | 55.38 | 55.46 | 54.81 | 54.93 | 3,733,057 | -0.22(-0.39%) |
Sep 19, 2016 | 55.54 | 55.85 | 55.13 | 55.14 | 5,627,436 | -0.27(-0.49%) |
Sep 16, 2016 | 55.17 | 55.50 | 55.04 | 55.42 | 8,917,384 | +0.02(+0.03%) |
Sep 15, 2016 | 54.48 | 55.48 | 54.37 | 55.40 | 6,714,582 | +0.81(+1.48%) |
Sep 14, 2016 | 55.46 | 55.60 | 54.50 | 54.59 | 8,292,676 | -0.59(-1.07%) |
Sep 13, 2016 | 55.31 | 55.59 | 55.09 | 55.18 | 11,711,880 | -0.29(-0.52%) |
Sep 12, 2016 | 54.79 | 55.65 | 54.60 | 55.47 | 10,203,920 | +0.24(+0.43%) |
Sep 09, 2016 | 55.26 | 55.57 | 55.03 | 55.23 | 7,717,778 | -0.37(-0.66%) |
Sep 08, 2016 | 56.27 | 56.27 | 55.57 | 55.60 | 11,419,383 | -0.67(-1.19%) |
Sep 07, 2016 | 55.98 | 56.37 | 55.88 | 56.27 | 6,410,672 | +0.16(+0.29%) |
Sep 06, 2016 | 56.74 | 56.80 | 55.69 | 56.11 | 10,288,091 | -0.57(-1.00%) |
Sep 02, 2016 | 56.79 | 56.68 | 56.68 | 56.68 | 9,815,573 | +0.18(+0.33%) |
Sep 01, 2016 | 56.30 | 56.59 | 56.11 | 56.50 | 6,496,167 | +0.31(+0.56%) |
Aug 31, 2016 | 56.17 | 56.71 | 55.98 | 56.18 | 6,277,479 | -0.16(-0.28%) |
Aug 30, 2016 | 56.87 | 56.94 | 56.12 | 56.34 | 5,036,671 | -0.53(-0.93%) |
Aug 29, 2016 | 56.38 | 56.94 | 56.27 | 56.87 | 4,987,403 | +0.56(+1.00%) |
Aug 26, 2016 | 56.66 | 57.23 | 56.10 | 56.31 | 6,275,211 | -0.37(-0.65%) |
Aug 25, 2016 | 57.16 | 57.71 | 56.50 | 56.68 | 6,330,026 | -0.74(-1.28%) |
Aug 24, 2016 | 57.02 | 57.59 | 56.98 | 57.42 | 7,220,990 | +0.54(+0.96%) |
Aug 23, 2016 | 56.50 | 57.23 | 56.50 | 56.87 | 7,024,307 | +0.53(+0.94%) |
Aug 22, 2016 | 56.27 | 56.50 | 55.89 | 56.34 | 5,682,507 | +0.22(+0.39%) |
Aug 19, 2016 | 56.12 | 56.61 | 56.02 | 56.13 | 7,409,176 | -0.14(-0.26%) |
Aug 18, 2016 | 56.38 | 56.60 | 55.42 | 56.27 | 14,555,212 | -0.26(-0.47%) |
Aug 17, 2016 | 56.42 | 57.35 | 55.95 | 56.54 | 24,499,524 | -3.88(-6.43%) |
Aug 16, 2016 | 60.42 | 60.90 | 60.13 | 60.42 | 8,645,486 | -0.04(-0.07%) |
Aug 15, 2016 | 60.50 | 61.02 | 60.25 | 60.46 | 6,712,763 | +0.26(+0.43%) |
Aug 12, 2016 | 59.05 | 60.32 | 58.97 | 60.20 | 8,400,308 | +1.43(+2.43%) |
Aug 11, 2016 | 59.68 | 59.70 | 58.39 | 58.77 | 7,946,409 | +0.76(+1.31%) |
Aug 10, 2016 | 57.88 | 58.27 | 57.71 | 58.01 | 5,084,000 | +0.35(+0.61%) |
Aug 09, 2016 | 58.46 | 58.46 | 56.97 | 57.66 | 9,434,837 | -1.90(-3.19%) |
Aug 08, 2016 | 59.56 | 59.97 | 59.20 | 59.56 | 3,805,641 | +0.05(+0.08%) |
Aug 05, 2016 | 59.17 | 59.65 | 59.04 | 59.51 | 3,848,966 | +0.64(+1.08%) |
Aug 04, 2016 | 58.77 | 59.14 | 58.59 | 58.88 | 3,897,744 | +0.03(+0.05%) |
Aug 03, 2016 | 58.14 | 58.85 | 57.30 | 58.84 | 6,913,416 | +0.17(+0.28%) |
Aug 02, 2016 | 60.32 | 60.70 | 58.52 | 58.68 | 6,387,081 | -1.29(-2.15%) |
Aug 01, 2016 | 59.43 | 60.00 | 59.30 | 59.96 | 4,807,995 | +0.14(+0.24%) |
Jul 29, 2016 | 59.48 | 59.87 | 59.19 | 59.82 | 6,257,203 | +0.43(+0.72%) |
Jul 28, 2016 | 59.59 | 59.74 | 58.81 | 59.39 | 5,245,925 | -0.37(-0.61%) |
Jul 27, 2016 | 60.66 | 60.66 | 59.59 | 59.76 | 3,981,310 | -0.77(-1.27%) |
Jul 26, 2016 | 60.66 | 61.45 | 60.38 | 60.53 | 6,330,507 | -0.06(-0.10%) |
Jul 25, 2016 | 59.51 | 60.62 | 59.46 | 60.59 | 5,298,778 | +1.10(+1.84%) |
Jul 22, 2016 | 59.16 | 59.56 | 58.90 | 59.50 | 3,166,369 | +0.46(+0.78%) |
Jul 21, 2016 | 59.09 | 59.31 | 58.88 | 59.04 | 4,135,369 | -0.11(-0.19%) |
Jul 20, 2016 | 58.92 | 59.16 | 58.73 | 59.15 | 3,528,801 | +0.42(+0.72%) |
Jul 19, 2016 | 58.68 | 58.78 | 58.30 | 58.73 | 5,358,857 | -0.01(-0.01%) |
Jul 18, 2016 | 57.88 | 58.78 | 57.88 | 58.73 | 4,851,348 | +0.73(+1.26%) |
Jul 15, 2016 | 58.36 | 58.60 | 57.57 | 58.00 | 6,554,733 | -0.36(-0.61%) |
Jul 14, 2016 | 58.44 | 58.94 | 58.36 | 58.36 | 6,046,906 | +0.25(+0.44%) |
Jul 13, 2016 | 58.38 | 58.64 | 58.04 | 58.11 | 4,542,417 | -0.28(-0.48%) |
Jul 12, 2016 | 57.57 | 58.45 | 57.53 | 58.38 | 8,371,835 | +0.78(+1.35%) |
Jul 11, 2016 | 56.70 | 57.75 | 56.66 | 57.61 | 6,628,087 | +0.98(+1.72%) |
Jul 08, 2016 | 56.12 | 56.84 | 55.66 | 56.63 | 5,887,449 | +0.97(+1.74%) |
Jul 07, 2016 | 55.95 | 56.32 | 55.39 | 55.66 | 6,406,697 | -0.33(-0.60%) |
Jul 06, 2016 | 55.22 | 56.02 | 55.14 | 55.99 | 4,920,836 | +0.61(+1.10%) |
Jul 05, 2016 | 55.59 | 55.76 | 55.10 | 55.38 | 4,169,524 | -0.25(-0.44%) |
Jul 01, 2016 | 55.30 | 55.63 | 55.63 | 55.63 | 6,303,018 | +0.18(+0.33%) |
Jun 30, 2016 | 55.75 | 55.82 | 55.11 | 55.45 | 8,187,941 | -0.14(-0.26%) |
Jun 29, 2016 | 55.40 | 56.05 | 55.33 | 55.59 | 8,525,930 | +0.21(+0.37%) |
Jun 28, 2016 | 55.36 | 55.91 | 54.84 | 55.38 | 9,224,275 | +0.23(+0.42%) |
Jun 27, 2016 | 54.83 | 55.37 | 53.92 | 55.15 | 7,022,598 | +0.08(+0.14%) |
Jun 24, 2016 | 54.18 | 55.48 | 54.06 | 55.07 | 8,513,437 | -0.34(-0.62%) |
Jun 23, 2016 | 55.09 | 55.75 | 55.03 | 55.41 | 9,458,317 | +0.73(+1.34%) |
Jun 22, 2016 | 54.21 | 54.95 | 54.21 | 54.68 | 5,568,071 | +0.44(+0.82%) |
Jun 21, 2016 | 54.22 | 54.67 | 53.74 | 54.24 | 5,767,071 | +0.25(+0.46%) |
Jun 20, 2016 | 54.09 | 54.71 | 53.99 | 53.99 | 5,448,843 | +0.39(+0.73%) |
Jun 17, 2016 | 53.21 | 54.07 | 53.10 | 53.60 | 9,903,015 | +0.41(+0.78%) |
Jun 16, 2016 | 53.38 | 53.64 | 53.01 | 53.19 | 6,255,723 | -0.23(-0.43%) |
Jun 15, 2016 | 53.19 | 53.88 | 53.12 | 53.42 | 7,422,889 | +0.42(+0.79%) |
Jun 14, 2016 | 52.94 | 53.16 | 52.35 | 53.00 | 6,638,186 | -0.12(-0.22%) |
Jun 13, 2016 | 53.88 | 54.07 | 53.08 | 53.12 | 5,835,995 | -0.79(-1.46%) |
Jun 10, 2016 | 53.56 | 54.10 | 53.25 | 53.91 | 5,973,294 | +0.15(+0.28%) |
Jun 09, 2016 | 54.46 | 54.69 | 53.49 | 53.75 | 7,710,199 | -0.74(-1.36%) |
Jun 08, 2016 | 54.28 | 54.72 | 54.10 | 54.49 | 7,188,532 | +0.30(+0.56%) |
Jun 07, 2016 | 54.97 | 55.30 | 54.20 | 54.19 | 6,768,476 | -0.45(-0.83%) |
Jun 06, 2016 | 54.49 | 54.97 | 54.18 | 54.64 | 7,081,916 | +0.13(+0.23%) |
Jun 03, 2016 | 54.30 | 54.82 | 54.06 | 54.52 | 9,130,836 | +0.26(+0.48%) |
Jun 02, 2016 | 53.79 | 54.33 | 53.79 | 54.25 | 17,206,420 | -0.07(-0.13%) |
Jun 01, 2016 | 54.76 | 54.76 | 54.01 | 54.33 | 11,064,060 | -0.29(-0.54%) |
May 31, 2016 | 55.02 | 55.17 | 54.37 | 54.62 | 10,779,751 | -0.10(-0.17%) |
May 27, 2016 | 54.78 | 54.72 | 54.72 | 54.72 | 6,059,354 | -0.01(-0.01%) |
May 26, 2016 | 55.30 | 55.68 | 54.64 | 54.72 | 8,837,353 | -0.29(-0.53%) |
May 25, 2016 | 54.65 | 55.33 | 54.25 | 55.02 | 10,952,504 | +0.47(+0.86%) |
May 24, 2016 | 54.06 | 54.97 | 54.02 | 54.55 | 9,553,193 | +0.60(+1.12%) |
May 23, 2016 | 54.62 | 54.83 | 53.89 | 53.95 | 9,935,734 | -0.58(-1.06%) |
May 20, 2016 | 53.52 | 54.91 | 53.21 | 54.52 | 11,743,449 | +1.27(+2.39%) |
May 19, 2016 | 54.13 | 54.56 | 53.04 | 53.25 | 16,353,838 | -0.75(-1.38%) |
May 18, 2016 | 53.59 | 54.49 | 52.02 | 54.00 | 45,885,612 | -4.45(-7.62%) |
May 17, 2016 | 59.28 | 59.64 | 58.02 | 58.46 | 11,697,792 | -0.79(-1.34%) |
May 16, 2016 | 58.41 | 59.84 | 57.97 | 59.25 | 11,026,434 | +1.02(+1.76%) |
May 13, 2016 | 59.31 | 59.39 | 58.15 | 58.23 | 11,999,355 | -1.36(-2.28%) |
May 12, 2016 | 59.37 | 60.21 | 59.35 | 59.58 | 11,577,581 | -0.08(-0.13%) |
May 11, 2016 | 60.73 | 60.98 | 59.64 | 59.66 | 14,581,598 | -3.43(-5.43%) |
May 10, 2016 | 62.94 | 63.45 | 62.50 | 63.09 | 4,891,505 | +0.09(+0.15%) |
May 09, 2016 | 62.33 | 63.29 | 62.08 | 62.99 | 5,572,260 | +0.94(+1.51%) |
May 06, 2016 | 61.57 | 62.15 | 61.35 | 62.06 | 4,400,014 | +0.48(+0.78%) |
May 05, 2016 | 62.70 | 62.82 | 61.17 | 61.57 | 7,176,067 | -1.25(-1.98%) |
May 04, 2016 | 62.79 | 63.26 | 62.60 | 62.82 | 4,078,775 | -0.22(-0.35%) |
May 03, 2016 | 63.02 | 63.32 | 62.71 | 63.04 | 4,100,021 | -0.10(-0.16%) |
May 02, 2016 | 62.62 | 63.17 | 62.29 | 63.14 | 6,207,116 | +0.49(+0.78%) |
Apr 29, 2016 | 63.52 | 63.58 | 62.27 | 62.65 | 8,678,099 | -1.44(-2.25%) |
Apr 28, 2016 | 65.27 | 65.41 | 63.95 | 64.10 | 4,863,559 | -1.54(-2.35%) |
Apr 27, 2016 | 65.15 | 65.86 | 64.78 | 65.64 | 4,542,803 | +0.54(+0.84%) |
Apr 26, 2016 | 65.13 | 65.50 | 64.96 | 65.10 | 3,722,634 | +0.00(+0.00%) |
Apr 25, 2016 | 64.74 | 65.10 | 64.31 | 65.10 | 4,014,249 | +0.21(+0.33%) |
Apr 22, 2016 | 65.33 | 65.52 | 64.74 | 64.88 | 4,070,930 | -0.33(-0.51%) |
Apr 21, 2016 | 65.48 | 65.91 | 65.02 | 65.22 | 4,223,908 | -0.09(-0.14%) |
Apr 20, 2016 | 66.15 | 66.17 | 65.03 | 65.31 | 4,741,993 | -0.87(-1.32%) |
Apr 19, 2016 | 65.81 | 66.31 | 65.72 | 66.19 | 4,344,143 | +0.44(+0.67%) |
Apr 18, 2016 | 65.15 | 66.00 | 65.14 | 65.74 | 4,716,527 | +0.65(+0.99%) |
Apr 15, 2016 | 64.68 | 65.46 | 64.62 | 65.10 | 4,500,605 | +0.65(+1.00%) |
Apr 14, 2016 | 64.11 | 64.70 | 64.06 | 64.45 | 3,413,113 | +0.17(+0.27%) |
Apr 13, 2016 | 63.92 | 64.36 | 63.43 | 64.28 | 3,169,437 | +0.61(+0.97%) |
Apr 12, 2016 | 63.00 | 63.88 | 62.54 | 63.66 | 4,236,553 | +0.80(+1.27%) |
Apr 11, 2016 | 63.79 | 64.10 | 62.82 | 62.87 | 5,942,141 | -0.87(-1.37%) |
Apr 08, 2016 | 64.04 | 64.14 | 63.50 | 63.74 | 5,022,765 | -0.54(-0.85%) |
Apr 07, 2016 | 64.59 | 64.88 | 63.84 | 64.29 | 5,251,618 | -0.47(-0.73%) |
Apr 06, 2016 | 64.66 | 64.95 | 64.36 | 64.76 | 4,930,193 | +0.06(+0.09%) |
Apr 05, 2016 | 64.74 | 65.10 | 64.48 | 64.70 | 5,578,853 | -0.16(-0.24%) |
Apr 04, 2016 | 65.33 | 65.70 | 64.72 | 64.86 | 4,762,806 | -0.36(-0.56%) |
Apr 01, 2016 | 64.44 | 65.56 | 64.44 | 65.22 | 5,441,874 | +0.38(+0.58%) |
Mar 31, 2016 | 65.02 | 65.53 | 63.82 | 64.85 | 12,030,770 | -1.04(-1.58%) |
Mar 30, 2016 | 65.74 | 66.12 | 65.39 | 65.89 | 4,067,588 | +0.50(+0.76%) |
Mar 29, 2016 | 65.30 | 65.63 | 64.72 | 65.39 | 4,538,058 | +0.13(+0.21%) |
Mar 28, 2016 | 64.92 | 65.76 | 64.87 | 65.26 | 7,223,594 | +0.60(+0.93%) |
Mar 24, 2016 | 64.12 | 64.66 | 64.66 | 64.66 | 5,462,322 | +0.43(+0.66%) |
Mar 23, 2016 | 64.41 | 64.90 | 64.23 | 64.23 | 6,081,248 | -0.16(-0.24%) |
Mar 22, 2016 | 64.93 | 65.11 | 64.35 | 64.39 | 6,679,612 | -0.39(-0.61%) |
Mar 21, 2016 | 65.02 | 65.33 | 64.73 | 64.78 | 5,907,822 | -0.40(-0.62%) |
Mar 18, 2016 | 65.70 | 66.20 | 65.18 | 65.18 | 9,839,275 | -0.24(-0.37%) |
Mar 17, 2016 | 64.83 | 65.67 | 64.83 | 65.43 | 7,220,142 | +0.50(+0.76%) |
Mar 16, 2016 | 64.54 | 64.98 | 63.81 | 64.93 | 5,159,183 | +0.58(+0.91%) |
Mar 15, 2016 | 64.12 | 64.54 | 63.98 | 64.35 | 4,077,183 | -0.09(-0.15%) |
Mar 14, 2016 | 64.51 | 64.70 | 64.05 | 64.44 | 4,502,923 | -0.08(-0.12%) |
Mar 11, 2016 | 64.54 | 64.98 | 64.25 | 64.52 | 5,206,576 | +0.29(+0.45%) |
Mar 10, 2016 | 64.32 | 64.65 | 63.29 | 64.23 | 7,225,906 | +0.23(+0.36%) |
Mar 09, 2016 | 63.84 | 64.23 | 63.53 | 64.00 | 4,533,912 | +0.54(+0.84%) |
Mar 08, 2016 | 63.48 | 64.15 | 63.41 | 63.47 | 5,051,411 | -0.23(-0.36%) |
Mar 07, 2016 | 63.47 | 63.99 | 63.25 | 63.69 | 5,919,233 | -0.24(-0.38%) |
Mar 04, 2016 | 63.10 | 64.31 | 62.62 | 63.94 | 7,688,306 | +1.12(+1.78%) |
Mar 03, 2016 | 63.45 | 63.59 | 61.92 | 62.82 | 14,406,361 | -1.10(-1.71%) |
Mar 02, 2016 | 63.79 | 64.34 | 63.19 | 63.92 | 11,907,927 | +0.11(+0.17%) |
Mar 01, 2016 | 62.36 | 63.88 | 62.17 | 63.81 | 9,101,413 | +1.98(+3.20%) |
Feb 29, 2016 | 61.69 | 62.39 | 61.49 | 61.83 | 6,626,416 | +0.02(+0.03%) |
Feb 26, 2016 | 62.18 | 62.24 | 60.94 | 61.81 | 6,585,458 | -0.19(-0.31%) |
Feb 25, 2016 | 60.68 | 62.12 | 60.02 | 62.00 | 10,628,541 | +1.36(+2.25%) |
Feb 24, 2016 | 58.63 | 60.68 | 57.85 | 60.64 | 19,093,022 | +2.32(+3.99%) |
Feb 23, 2016 | 57.40 | 58.62 | 57.27 | 58.31 | 7,363,330 | +1.20(+2.10%) |
Feb 22, 2016 | 57.00 | 57.73 | 56.95 | 57.11 | 6,041,966 | +0.12(+0.21%) |
Feb 19, 2016 | 56.90 | 57.00 | 55.61 | 57.00 | 5,571,346 | -0.17(-0.29%) |
Feb 18, 2016 | 55.92 | 57.27 | 54.77 | 57.16 | 6,845,079 | +0.34(+0.60%) |
Feb 17, 2016 | 56.90 | 57.26 | 56.37 | 56.82 | 6,259,809 | +0.47(+0.84%) |
Feb 16, 2016 | 55.66 | 56.40 | 54.93 | 56.35 | 5,014,508 | +1.22(+2.22%) |
Feb 12, 2016 | 53.62 | 55.13 | 55.13 | 55.13 | 5,902,490 | +1.94(+3.65%) |
Feb 11, 2016 | 53.40 | 54.06 | 52.88 | 53.19 | 4,920,629 | -0.55(-1.03%) |
Feb 10, 2016 | 55.05 | 55.26 | 53.60 | 53.74 | 6,001,638 | -0.86(-1.57%) |
Feb 09, 2016 | 54.56 | 55.08 | 53.91 | 54.60 | 6,538,481 | -0.11(-0.20%) |
Feb 08, 2016 | 54.07 | 54.93 | 53.34 | 54.71 | 6,898,969 | +0.34(+0.63%) |
Feb 05, 2016 | 54.74 | 55.30 | 54.28 | 54.37 | 4,815,886 | -0.38(-0.69%) |
Feb 04, 2016 | 55.24 | 55.24 | 54.03 | 54.74 | 9,784,998 | -1.98(-3.49%) |
Feb 03, 2016 | 57.73 | 57.79 | 55.96 | 56.72 | 6,965,696 | -0.58(-1.01%) |
Feb 02, 2016 | 56.83 | 57.38 | 56.53 | 57.30 | 5,930,034 | +0.38(+0.66%) |
Feb 01, 2016 | 55.69 | 57.22 | 54.97 | 56.93 | 6,032,133 | +0.32(+0.57%) |
Jan 29, 2016 | 55.60 | 56.69 | 55.51 | 56.61 | 6,632,953 | +1.12(+2.01%) |
Jan 28, 2016 | 55.74 | 55.82 | 54.85 | 55.49 | 5,211,369 | +0.23(+0.42%) |
Jan 27, 2016 | 54.88 | 56.18 | 54.78 | 55.25 | 5,068,153 | +0.20(+0.35%) |
Jan 26, 2016 | 54.24 | 55.22 | 53.94 | 55.06 | 5,185,359 | +1.19(+2.21%) |
Jan 25, 2016 | 54.53 | 54.71 | 53.81 | 53.87 | 6,796,324 | -0.63(-1.15%) |
Jan 22, 2016 | 54.07 | 54.70 | 54.04 | 54.49 | 4,785,981 | +0.84(+1.57%) |
Jan 21, 2016 | 53.20 | 54.46 | 52.79 | 53.65 | 8,788,504 | +0.82(+1.55%) |
Jan 20, 2016 | 53.32 | 53.55 | 51.95 | 52.83 | 12,019,967 | -1.29(-2.38%) |
Jan 19, 2016 | 54.60 | 55.14 | 53.70 | 54.12 | 7,222,723 | -0.66(-1.20%) |
Jan 15, 2016 | 53.80 | 54.78 | 54.78 | 54.78 | 9,513,288 | -0.26(-0.47%) |
Jan 14, 2016 | 55.98 | 56.00 | 54.71 | 55.03 | 8,038,610 | -0.96(-1.72%) |
Jan 13, 2016 | 57.29 | 57.64 | 55.93 | 56.00 | 7,629,125 | -1.34(-2.34%) |
Jan 12, 2016 | 57.03 | 57.49 | 56.77 | 57.34 | 6,206,404 | +0.73(+1.30%) |
Jan 11, 2016 | 55.91 | 56.86 | 55.12 | 56.61 | 8,148,652 | +0.81(+1.46%) |
Jan 08, 2016 | 58.00 | 58.46 | 55.71 | 55.79 | 9,913,973 | -1.95(-3.38%) |
Jan 07, 2016 | 57.51 | 59.40 | 57.44 | 57.75 | 14,444,059 | -0.16(-0.27%) |
Jan 06, 2016 | 57.68 | 58.46 | 57.36 | 57.90 | 6,296,342 | -0.59(-1.02%) |
Jan 05, 2016 | 57.64 | 58.81 | 57.55 | 58.50 | 10,480,608 | +1.01(+1.75%) |
Jan 04, 2016 | 56.15 | 57.61 | 55.91 | 57.49 | 10,533,623 | +0.73(+1.29%) |
Dec 31, 2015 | 57.22 | 56.75 | 56.75 | 56.75 | 4,462,768 | -0.79(-1.37%) |
Dec 30, 2015 | 58.28 | 58.29 | 57.50 | 57.54 | 2,742,753 | -0.64(-1.10%) |
Dec 29, 2015 | 57.43 | 58.62 | 57.32 | 58.18 | 5,818,675 | +1.23(+2.15%) |
Dec 28, 2015 | 57.09 | 57.39 | 56.45 | 56.96 | 3,105,508 | -0.23(-0.41%) |
Dec 24, 2015 | 57.42 | 57.19 | 57.19 | 57.19 | 1,404,386 | -0.38(-0.65%) |
Dec 23, 2015 | 57.09 | 57.68 | 57.01 | 57.57 | 3,317,303 | +0.81(+1.43%) |
Dec 22, 2015 | 56.35 | 57.01 | 56.22 | 56.75 | 4,509,238 | +0.70(+1.25%) |
Dec 21, 2015 | 55.89 | 56.25 | 55.56 | 56.05 | 4,769,219 | +0.27(+0.48%) |
Dec 18, 2015 | 56.17 | 56.42 | 55.26 | 55.78 | 9,720,444 | -0.75(-1.33%) |
Dec 17, 2015 | 57.68 | 57.72 | 56.32 | 56.53 | 8,635,709 | -1.15(-1.99%) |
Dec 16, 2015 | 57.08 | 57.87 | 57.06 | 57.68 | 5,061,009 | +0.64(+1.12%) |
Dec 15, 2015 | 57.11 | 58.04 | 56.88 | 57.04 | 5,861,921 | +0.20(+0.36%) |
Dec 14, 2015 | 56.14 | 57.05 | 55.99 | 56.84 | 6,039,860 | +0.69(+1.22%) |
Dec 11, 2015 | 56.11 | 56.71 | 55.73 | 56.15 | 4,816,824 | -0.41(-0.73%) |
Dec 10, 2015 | 56.55 | 57.09 | 56.35 | 56.57 | 5,417,703 | +0.28(+0.50%) |
Dec 09, 2015 | 56.47 | 57.05 | 55.63 | 56.28 | 5,419,350 | -0.51(-0.89%) |
Dec 08, 2015 | 57.12 | 57.34 | 56.66 | 56.79 | 4,912,235 | -0.57(-0.99%) |
Dec 07, 2015 | 57.45 | 58.04 | 57.18 | 57.36 | 6,386,438 | -0.40(-0.69%) |
Dec 04, 2015 | 57.15 | 58.03 | 57.14 | 57.76 | 8,306,900 | +0.55(+0.97%) |
Dec 03, 2015 | 56.28 | 57.25 | 56.09 | 57.21 | 9,245,511 | +0.98(+1.75%) |
Dec 02, 2015 | 56.90 | 57.07 | 56.17 | 56.22 | 7,127,592 | -0.69(-1.21%) |
Dec 01, 2015 | 57.11 | 57.39 | 56.48 | 56.91 | 5,579,222 | +0.24(+0.43%) |
Nov 30, 2015 | 57.67 | 57.67 | 56.37 | 56.67 | 9,906,818 | -0.73(-1.28%) |
Nov 27, 2015 | 57.50 | 57.75 | 56.92 | 57.40 | 3,321,392 | +0.22(+0.38%) |
Nov 25, 2015 | 57.23 | 57.18 | 57.18 | 57.18 | 7,162,920 | +0.21(+0.37%) |
Nov 24, 2015 | 56.18 | 57.18 | 56.09 | 56.97 | 6,144,123 | +0.48(+0.84%) |
Nov 23, 2015 | 55.54 | 56.98 | 55.50 | 56.50 | 6,976,256 | +1.13(+2.05%) |
Nov 20, 2015 | 55.58 | 56.00 | 55.18 | 55.36 | 7,668,810 | +0.22(+0.40%) |
Nov 19, 2015 | 54.71 | 55.87 | 54.60 | 55.14 | 10,665,778 | +0.60(+1.10%) |
Nov 18, 2015 | 56.00 | 56.26 | 53.27 | 54.54 | 32,034,700 | -2.45(-4.29%) |
Nov 17, 2015 | 57.51 | 58.14 | 56.60 | 56.99 | 11,608,103 | +0.47(+0.83%) |
Nov 16, 2015 | 55.65 | 56.57 | 55.34 | 56.52 | 11,415,171 | +0.77(+1.37%) |
Nov 13, 2015 | 57.16 | 57.16 | 55.48 | 55.75 | 10,523,012 | -2.36(-4.06%) |
Nov 12, 2015 | 58.05 | 58.76 | 57.65 | 58.11 | 7,480,429 | +0.05(+0.08%) |
Nov 11, 2015 | 59.25 | 59.43 | 57.35 | 58.06 | 9,594,254 | -1.80(-3.01%) |
Nov 10, 2015 | 59.27 | 60.42 | 58.94 | 59.86 | 5,084,873 | +0.74(+1.26%) |
Nov 09, 2015 | 60.02 | 60.13 | 58.10 | 59.12 | 7,129,985 | -0.77(-1.28%) |
Nov 06, 2015 | 60.62 | 60.86 | 59.27 | 59.89 | 5,781,061 | -0.72(-1.19%) |
Nov 05, 2015 | 59.82 | 60.65 | 59.41 | 60.61 | 4,148,087 | +0.59(+0.98%) |
Nov 04, 2015 | 61.03 | 61.03 | 59.41 | 60.02 | 4,805,487 | -0.65(-1.07%) |
Nov 03, 2015 | 60.01 | 60.88 | 59.87 | 60.67 | 4,823,567 | +0.75(+1.26%) |
Nov 02, 2015 | 59.72 | 60.08 | 58.57 | 59.92 | 5,344,887 | +0.06(+0.10%) |
Oct 30, 2015 | 59.07 | 60.43 | 59.01 | 59.86 | 6,386,140 | +0.70(+1.18%) |
Oct 29, 2015 | 59.10 | 59.32 | 58.15 | 59.16 | 4,920,276 | +0.04(+0.07%) |
Oct 28, 2015 | 58.23 | 59.16 | 57.93 | 59.12 | 5,580,788 | +1.16(+2.01%) |
Oct 27, 2015 | 57.42 | 57.96 | 57.33 | 57.96 | 5,265,286 | +0.55(+0.96%) |
Oct 26, 2015 | 56.81 | 57.98 | 56.75 | 57.41 | 8,647,802 | +0.84(+1.48%) |
Oct 23, 2015 | 60.10 | 60.18 | 56.42 | 56.57 | 12,176,350 | -3.23(-5.41%) |
Oct 22, 2015 | 59.38 | 59.85 | 58.95 | 59.80 | 6,374,718 | +0.55(+0.93%) |
Oct 21, 2015 | 58.05 | 59.41 | 57.86 | 59.25 | 7,557,313 | +1.55(+2.69%) |
Oct 20, 2015 | 58.03 | 58.40 | 57.68 | 57.70 | 6,475,293 | -0.23(-0.40%) |
Oct 19, 2015 | 58.18 | 58.40 | 57.88 | 57.93 | 5,982,183 | -0.27(-0.47%) |
Oct 16, 2015 | 58.45 | 58.46 | 57.93 | 58.20 | 6,281,662 | -0.06(-0.11%) |
Oct 15, 2015 | 59.03 | 59.10 | 56.91 | 58.27 | 13,103,299 | -0.83(-1.40%) |
Oct 14, 2015 | 61.47 | 62.13 | 57.82 | 59.10 | 23,787,498 | -2.14(-3.50%) |
Oct 13, 2015 | 61.35 | 61.92 | 61.20 | 61.24 | 3,752,493 | -0.19(-0.32%) |
Oct 12, 2015 | 61.17 | 61.56 | 61.15 | 61.43 | 2,007,397 | +0.26(+0.42%) |
Oct 09, 2015 | 61.03 | 61.24 | 60.64 | 61.17 | 3,684,636 | +0.15(+0.24%) |
Oct 08, 2015 | 60.91 | 61.78 | 60.79 | 61.03 | 4,616,986 | +0.10(+0.17%) |
Oct 07, 2015 | 60.95 | 61.08 | 60.48 | 60.93 | 4,270,133 | +0.36(+0.59%) |
Oct 06, 2015 | 61.52 | 61.62 | 60.00 | 60.57 | 6,308,895 | -1.09(-1.77%) |
Oct 05, 2015 | 62.02 | 62.17 | 61.49 | 61.66 | 6,071,535 | -0.02(-0.03%) |
Oct 02, 2015 | 60.55 | 61.71 | 60.03 | 61.68 | 5,971,481 | +0.02(+0.03%) |