Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 53.33 | 53.58 | 52.73 | 53.42 | 2,281,771 | -0.05(-0.09%) |
Jul 28, 2016 | 51.99 | 53.67 | 51.38 | 53.47 | 2,013,390 | +1.43(+2.75%) |
Jul 27, 2016 | 52.21 | 52.38 | 51.65 | 52.04 | 1,574,528 | -0.16(-0.31%) |
Jul 26, 2016 | 52.44 | 52.97 | 52.10 | 52.20 | 1,615,360 | -0.05(-0.10%) |
Jul 25, 2016 | 53.25 | 53.70 | 52.14 | 52.25 | 2,191,525 | -1.23(-2.30%) |
Jul 22, 2016 | 53.22 | 54.29 | 52.97 | 53.48 | 2,442,469 | -0.23(-0.43%) |
Jul 21, 2016 | 51.05 | 53.83 | 49.91 | 53.71 | 3,648,953 | +1.74(+3.35%) |
Jul 20, 2016 | 52.37 | 52.37 | 51.35 | 51.97 | 1,684,279 | -0.12(-0.23%) |
Jul 19, 2016 | 52.08 | 52.40 | 51.83 | 52.09 | 1,357,655 | -0.23(-0.44%) |
Jul 18, 2016 | 52.43 | 52.49 | 51.73 | 52.32 | 1,332,350 | +0.14(+0.27%) |
Jul 15, 2016 | 53.28 | 53.64 | 52.03 | 52.18 | 1,536,462 | -0.73(-1.38%) |
Jul 14, 2016 | 52.65 | 53.19 | 52.28 | 52.91 | 809,031 | +0.38(+0.72%) |
Jul 13, 2016 | 53.17 | 53.17 | 52.38 | 52.53 | 1,479,097 | -0.32(-0.61%) |
Jul 12, 2016 | 52.79 | 53.26 | 52.17 | 52.85 | 2,095,785 | +0.59(+1.13%) |
Jul 11, 2016 | 52.17 | 52.55 | 51.77 | 52.26 | 2,045,653 | +0.41(+0.79%) |
Jul 08, 2016 | 51.45 | 52.69 | 51.26 | 51.85 | 2,155,617 | +0.59(+1.15%) |
Jul 07, 2016 | 51.32 | 52.04 | 50.50 | 51.26 | 1,192,054 | +0.45(+0.89%) |
Jul 05, 2016 | 52.44 | 52.51 | 50.60 | 50.81 | 2,012,858 | -1.76(-3.35%) |
Jul 01, 2016 | 52.22 | 52.57 | 52.57 | 52.57 | 1,774,000 | +0.17(+0.32%) |
Jun 30, 2016 | 52.01 | 52.42 | 51.35 | 52.40 | 2,685,630 | +0.47(+0.91%) |
Jun 29, 2016 | 50.55 | 53.30 | 50.55 | 51.93 | 4,154,149 | +1.60(+3.18%) |
Jun 28, 2016 | 49.46 | 50.34 | 48.51 | 50.33 | 2,828,415 | +0.73(+1.47%) |
Jun 27, 2016 | 50.39 | 50.87 | 49.04 | 49.60 | 3,066,125 | -0.99(-1.96%) |
Jun 24, 2016 | 51.18 | 52.18 | 50.41 | 50.59 | 3,725,418 | -2.91(-5.44%) |
Jun 23, 2016 | 53.33 | 53.93 | 52.80 | 53.50 | 3,144,361 | +0.85(+1.61%) |
Jun 22, 2016 | 52.89 | 53.43 | 52.42 | 52.65 | 2,090,778 | -0.44(-0.83%) |
Jun 21, 2016 | 53.31 | 53.44 | 52.12 | 53.09 | 2,916,178 | -0.27(-0.51%) |
Jun 20, 2016 | 53.49 | 54.49 | 53.00 | 53.36 | 2,445,866 | +0.36(+0.68%) |
Jun 17, 2016 | 53.18 | 54.30 | 52.90 | 53.00 | 2,918,601 | -0.01(-0.02%) |
Jun 16, 2016 | 52.36 | 53.34 | 51.98 | 53.01 | 3,171,840 | +0.37(+0.70%) |
Jun 15, 2016 | 52.35 | 53.43 | 52.35 | 52.64 | 1,538,947 | +0.20(+0.38%) |
Jun 14, 2016 | 52.40 | 52.95 | 51.71 | 52.44 | 2,339,387 | +0.06(+0.11%) |
Jun 13, 2016 | 53.30 | 53.58 | 52.34 | 52.38 | 2,814,148 | -1.09(-2.04%) |
Jun 10, 2016 | 54.54 | 54.97 | 53.15 | 53.47 | 2,951,873 | -1.89(-3.41%) |
Jun 09, 2016 | 55.50 | 55.80 | 55.05 | 55.36 | 2,545,365 | -0.44(-0.79%) |
Jun 08, 2016 | 56.39 | 56.39 | 55.09 | 55.80 | 2,627,650 | -0.26(-0.46%) |
Jun 07, 2016 | 55.07 | 56.60 | 54.92 | 56.06 | 4,470,648 | +1.24(+2.26%) |
Jun 06, 2016 | 54.40 | 54.96 | 53.76 | 54.82 | 3,380,874 | +0.52(+0.96%) |
Jun 03, 2016 | 53.42 | 54.41 | 52.44 | 54.30 | 5,364,693 | +0.62(+1.15%) |
Jun 02, 2016 | 50.73 | 53.81 | 50.22 | 53.68 | 6,222,045 | +2.95(+5.82%) |
Jun 01, 2016 | 49.35 | 50.81 | 49.35 | 50.73 | 2,901,295 | +0.83(+1.66%) |
May 31, 2016 | 48.84 | 49.97 | 48.40 | 49.90 | 2,618,591 | +0.95(+1.94%) |
May 27, 2016 | 48.08 | 48.95 | 48.95 | 48.95 | 2,600,500 | +1.03(+2.15%) |
May 26, 2016 | 47.82 | 48.45 | 47.52 | 47.92 | 2,847,955 | +0.11(+0.23%) |
May 25, 2016 | 46.71 | 47.95 | 46.67 | 47.81 | 1,822,982 | +1.10(+2.35%) |
May 24, 2016 | 46.38 | 47.47 | 46.01 | 46.71 | 2,632,723 | +0.56(+1.21%) |
May 23, 2016 | 46.49 | 46.94 | 46.10 | 46.15 | 1,810,056 | -0.34(-0.73%) |
May 20, 2016 | 44.87 | 46.56 | 44.87 | 46.49 | 3,491,009 | +2.10(+4.73%) |
May 19, 2016 | 44.68 | 45.10 | 44.34 | 44.39 | 2,172,025 | -0.51(-1.14%) |
May 18, 2016 | 45.58 | 46.11 | 44.51 | 44.90 | 2,338,346 | -0.74(-1.62%) |
May 17, 2016 | 45.13 | 46.29 | 44.81 | 45.64 | 2,788,743 | +0.36(+0.80%) |
May 16, 2016 | 45.80 | 46.47 | 45.12 | 45.28 | 4,375,581 | -0.58(-1.26%) |
May 13, 2016 | 45.31 | 46.59 | 45.12 | 45.86 | 4,121,981 | +0.43(+0.95%) |
May 12, 2016 | 47.83 | 47.89 | 45.35 | 45.43 | 4,475,649 | -2.03(-4.28%) |
May 11, 2016 | 47.27 | 48.07 | 46.68 | 47.46 | 4,931,978 | -0.08(-0.17%) |
May 10, 2016 | 47.88 | 48.34 | 47.39 | 47.54 | 4,401,622 | -0.13(-0.27%) |
May 09, 2016 | 46.70 | 48.29 | 46.68 | 47.67 | 4,305,453 | +0.97(+2.08%) |
May 06, 2016 | 44.48 | 47.00 | 44.40 | 46.70 | 6,157,664 | +2.61(+5.92%) |
May 05, 2016 | 46.19 | 46.37 | 43.86 | 44.09 | 4,911,300 | -1.95(-4.24%) |
May 04, 2016 | 47.02 | 47.24 | 45.56 | 46.04 | 4,470,407 | -1.35(-2.85%) |
May 03, 2016 | 48.50 | 48.59 | 47.37 | 47.39 | 2,828,603 | -1.53(-3.13%) |
May 02, 2016 | 49.48 | 49.55 | 48.60 | 48.92 | 2,901,035 | -0.37(-0.75%) |
Apr 29, 2016 | 50.56 | 50.56 | 49.13 | 49.29 | 4,507,167 | -1.51(-2.97%) |
Apr 28, 2016 | 49.76 | 51.22 | 49.50 | 50.80 | 6,285,305 | +0.82(+1.64%) |
Apr 27, 2016 | 50.63 | 51.08 | 49.92 | 49.98 | 4,457,051 | -0.63(-1.24%) |
Apr 26, 2016 | 51.27 | 51.63 | 50.52 | 50.61 | 3,276,278 | -0.65(-1.27%) |
Apr 25, 2016 | 49.76 | 51.28 | 49.58 | 51.26 | 3,734,318 | +1.50(+3.01%) |
Apr 22, 2016 | 48.10 | 49.82 | 48.10 | 49.76 | 3,082,733 | +1.66(+3.45%) |
Apr 21, 2016 | 47.44 | 48.45 | 47.07 | 48.10 | 2,289,390 | +0.68(+1.43%) |
Apr 20, 2016 | 48.99 | 49.14 | 46.99 | 47.42 | 3,543,968 | +0.10(+0.21%) |
Apr 19, 2016 | 46.79 | 47.57 | 46.57 | 47.32 | 3,723,841 | +0.82(+1.76%) |
Apr 18, 2016 | 44.46 | 46.62 | 44.17 | 46.50 | 3,377,814 | +1.87(+4.19%) |
Apr 15, 2016 | 44.52 | 44.83 | 44.05 | 44.63 | 1,383,651 | +0.21(+0.47%) |
Apr 14, 2016 | 44.76 | 44.89 | 44.22 | 44.42 | 1,757,183 | -0.26(-0.58%) |
Apr 13, 2016 | 44.07 | 44.80 | 44.05 | 44.68 | 1,483,131 | +0.94(+2.15%) |
Apr 12, 2016 | 43.38 | 43.91 | 43.29 | 43.74 | 785,886 | +0.34(+0.78%) |
Apr 11, 2016 | 43.75 | 44.31 | 43.40 | 43.40 | 1,201,725 | -0.05(-0.12%) |
Apr 08, 2016 | 43.80 | 44.21 | 43.28 | 43.45 | 1,038,563 | -0.16(-0.37%) |
Apr 07, 2016 | 44.46 | 44.67 | 43.39 | 43.61 | 1,817,123 | -1.18(-2.63%) |
Apr 06, 2016 | 44.69 | 45.07 | 44.42 | 44.79 | 1,030,368 | +0.09(+0.20%) |
Apr 05, 2016 | 45.34 | 45.44 | 44.25 | 44.70 | 2,006,775 | -1.21(-2.64%) |
Apr 04, 2016 | 46.30 | 46.43 | 45.78 | 45.91 | 1,316,567 | -0.38(-0.82%) |
Apr 01, 2016 | 45.90 | 46.42 | 45.41 | 46.29 | 1,442,506 | +0.03(+0.06%) |
Mar 31, 2016 | 47.19 | 47.31 | 45.95 | 46.26 | 1,904,083 | -1.11(-2.34%) |
Mar 30, 2016 | 47.78 | 48.14 | 46.97 | 47.37 | 1,490,953 | -0.06(-0.13%) |
Mar 29, 2016 | 47.40 | 47.70 | 47.01 | 47.43 | 3,669,112 | -0.10(-0.21%) |
Mar 28, 2016 | 47.89 | 48.02 | 47.49 | 47.53 | 911,383 | -0.38(-0.79%) |
Mar 24, 2016 | 48.14 | 47.91 | 47.91 | 47.91 | 1,345,600 | +0.09(+0.19%) |
Mar 23, 2016 | 48.05 | 48.41 | 47.58 | 47.82 | 1,454,640 | -0.29(-0.60%) |
Mar 22, 2016 | 47.95 | 48.30 | 47.54 | 48.11 | 1,007,361 | -0.18(-0.37%) |
Mar 21, 2016 | 48.90 | 49.09 | 48.22 | 48.29 | 1,474,418 | -0.84(-1.71%) |
Mar 18, 2016 | 49.49 | 49.62 | 49.01 | 49.13 | 1,501,624 | -0.14(-0.28%) |
Mar 17, 2016 | 49.01 | 49.56 | 48.78 | 49.27 | 1,086,699 | +0.30(+0.61%) |
Mar 16, 2016 | 48.19 | 49.18 | 48.19 | 48.97 | 1,276,766 | +0.39(+0.80%) |
Mar 15, 2016 | 48.90 | 48.90 | 48.08 | 48.58 | 1,551,528 | -0.46(-0.94%) |
Mar 14, 2016 | 49.50 | 49.73 | 48.87 | 49.04 | 912,050 | -0.50(-1.01%) |
Mar 11, 2016 | 49.42 | 49.92 | 48.71 | 49.54 | 1,006,981 | +0.83(+1.70%) |
Mar 10, 2016 | 49.06 | 50.35 | 48.12 | 48.71 | 1,984,379 | -0.24(-0.49%) |
Mar 09, 2016 | 49.23 | 49.43 | 48.56 | 48.95 | 1,961,785 | +0.05(+0.10%) |
Mar 08, 2016 | 49.61 | 49.79 | 48.59 | 48.90 | 2,684,523 | -0.95(-1.91%) |
Mar 07, 2016 | 49.50 | 50.05 | 49.42 | 49.85 | 1,931,437 | -0.08(-0.16%) |
Mar 04, 2016 | 49.45 | 49.90 | 49.08 | 49.93 | 2,375,124 | +0.64(+1.30%) |
Mar 03, 2016 | 48.74 | 49.42 | 48.21 | 49.29 | 2,205,762 | +0.45(+0.92%) |
Mar 02, 2016 | 48.50 | 49.14 | 47.44 | 48.84 | 1,432,090 | +0.10(+0.21%) |
Mar 01, 2016 | 47.42 | 48.76 | 46.97 | 48.74 | 1,916,901 | +1.61(+3.42%) |
Feb 29, 2016 | 46.93 | 47.57 | 46.57 | 47.13 | 2,151,551 | +0.43(+0.92%) |
Feb 26, 2016 | 47.28 | 47.82 | 46.47 | 46.70 | 2,302,608 | +0.19(+0.41%) |
Feb 25, 2016 | 46.57 | 46.57 | 45.69 | 46.51 | 1,554,689 | +0.09(+0.19%) |
Feb 24, 2016 | 45.59 | 46.51 | 45.00 | 46.42 | 1,734,879 | +0.36(+0.78%) |
Feb 23, 2016 | 46.35 | 46.68 | 44.61 | 46.06 | 2,782,853 | -0.40(-0.86%) |
Feb 22, 2016 | 44.47 | 46.47 | 44.22 | 46.46 | 2,727,996 | +2.25(+5.09%) |
Feb 19, 2016 | 42.68 | 44.50 | 42.45 | 44.21 | 2,799,004 | +1.04(+2.41%) |
Feb 18, 2016 | 45.51 | 46.88 | 41.38 | 43.17 | 6,892,369 | -2.90(-6.29%) |
Feb 17, 2016 | 45.21 | 46.46 | 44.96 | 46.07 | 3,427,998 | +1.92(+4.35%) |
Feb 16, 2016 | 43.95 | 44.33 | 43.20 | 44.15 | 2,094,908 | +0.84(+1.94%) |
Feb 12, 2016 | 42.13 | 43.31 | 43.31 | 43.31 | 3,659,500 | +1.76(+4.24%) |
Feb 11, 2016 | 39.28 | 42.02 | 38.85 | 41.55 | 4,137,483 | +1.84(+4.63%) |
Feb 10, 2016 | 41.15 | 41.74 | 39.51 | 39.71 | 3,184,579 | -0.97(-2.38%) |
Feb 09, 2016 | 41.49 | 41.83 | 40.02 | 40.68 | 3,892,657 | -1.59(-3.76%) |
Feb 08, 2016 | 45.43 | 45.53 | 41.38 | 42.27 | 4,351,208 | -3.29(-7.22%) |
Feb 05, 2016 | 47.69 | 47.87 | 45.26 | 45.56 | 1,755,866 | -2.23(-4.67%) |
Feb 04, 2016 | 47.77 | 48.51 | 47.43 | 47.79 | 1,145,534 | +0.11(+0.23%) |
Feb 03, 2016 | 47.36 | 47.75 | 45.76 | 47.68 | 1,883,678 | +0.92(+1.97%) |
Feb 02, 2016 | 47.39 | 47.69 | 46.65 | 46.76 | 1,795,211 | -1.12(-2.34%) |
Feb 01, 2016 | 47.74 | 48.23 | 46.91 | 47.88 | 1,771,589 | -0.39(-0.81%) |
Jan 29, 2016 | 47.41 | 48.30 | 47.14 | 48.27 | 1,884,161 | +1.27(+2.70%) |
Jan 28, 2016 | 47.51 | 47.71 | 46.53 | 47.00 | 1,089,607 | -0.09(-0.19%) |
Jan 27, 2016 | 48.03 | 48.44 | 46.97 | 47.09 | 1,542,208 | -1.27(-2.63%) |
Jan 26, 2016 | 47.18 | 48.52 | 47.02 | 48.36 | 2,099,036 | +1.30(+2.76%) |
Jan 25, 2016 | 48.79 | 48.94 | 46.97 | 47.06 | 1,551,223 | -2.04(-4.15%) |
Jan 22, 2016 | 48.45 | 49.16 | 48.31 | 49.10 | 2,198,473 | +1.43(+3.00%) |
Jan 21, 2016 | 48.19 | 48.63 | 47.33 | 47.67 | 3,240,911 | -0.69(-1.43%) |
Jan 20, 2016 | 48.25 | 48.83 | 46.64 | 48.36 | 2,787,262 | -0.54(-1.10%) |
Jan 19, 2016 | 50.75 | 50.78 | 48.43 | 48.90 | 2,078,809 | -1.04(-2.08%) |
Jan 15, 2016 | 50.28 | 49.94 | 49.94 | 49.94 | 2,506,100 | -1.79(-3.46%) |
Jan 14, 2016 | 52.28 | 52.48 | 51.35 | 51.73 | 2,092,662 | -0.34(-0.65%) |
Jan 13, 2016 | 54.02 | 54.23 | 51.48 | 52.07 | 3,025,705 | -1.87(-3.47%) |
Jan 12, 2016 | 53.87 | 54.21 | 53.25 | 53.94 | 1,728,071 | +0.70(+1.31%) |
Jan 11, 2016 | 53.86 | 54.22 | 52.82 | 53.24 | 1,685,801 | -0.57(-1.06%) |
Jan 08, 2016 | 55.23 | 55.90 | 53.66 | 53.81 | 1,724,724 | -1.05(-1.91%) |
Jan 07, 2016 | 55.26 | 55.60 | 54.55 | 54.86 | 1,708,402 | -1.20(-2.14%) |
Jan 06, 2016 | 56.10 | 57.15 | 56.01 | 56.06 | 2,395,860 | -1.29(-2.25%) |
Jan 05, 2016 | 57.45 | 57.53 | 56.31 | 57.35 | 1,635,899 | +0.06(+0.10%) |
Jan 04, 2016 | 56.11 | 57.32 | 55.81 | 57.29 | 1,366,707 | +0.11(+0.19%) |
Dec 31, 2015 | 57.11 | 57.18 | 57.18 | 57.18 | 963,800 | -0.30(-0.52%) |
Dec 30, 2015 | 58.03 | 58.05 | 57.29 | 57.48 | 766,896 | -0.57(-0.98%) |
Dec 29, 2015 | 58.33 | 58.48 | 57.03 | 58.05 | 936,782 | +0.15(+0.26%) |
Dec 28, 2015 | 58.23 | 58.51 | 57.28 | 57.90 | 1,002,584 | -0.41(-0.70%) |
Dec 24, 2015 | 58.34 | 58.31 | 58.31 | 58.31 | 635,400 | +0.21(+0.36%) |
Dec 23, 2015 | 58.02 | 59.05 | 57.56 | 58.10 | 1,384,540 | +0.40(+0.69%) |
Dec 22, 2015 | 57.54 | 58.16 | 57.42 | 57.70 | 1,561,616 | +0.12(+0.21%) |
Dec 21, 2015 | 57.33 | 57.79 | 56.81 | 57.58 | 2,033,500 | +0.42(+0.73%) |
Dec 18, 2015 | 57.74 | 58.14 | 56.89 | 57.16 | 3,770,405 | -0.98(-1.69%) |
Dec 17, 2015 | 59.53 | 59.77 | 57.99 | 58.14 | 1,439,295 | -1.02(-1.73%) |
Dec 16, 2015 | 58.43 | 59.27 | 57.80 | 59.16 | 2,083,947 | +1.07(+1.85%) |
Dec 15, 2015 | 58.05 | 59.16 | 57.98 | 58.09 | 1,449,274 | +0.50(+0.87%) |
Dec 14, 2015 | 59.22 | 59.43 | 57.01 | 57.59 | 3,076,592 | -1.41(-2.39%) |
Dec 11, 2015 | 59.46 | 60.36 | 58.78 | 59.00 | 2,485,927 | -1.13(-1.88%) |
Dec 10, 2015 | 59.75 | 60.72 | 59.68 | 60.13 | 1,091,156 | +0.28(+0.47%) |
Dec 09, 2015 | 60.18 | 60.88 | 59.02 | 59.85 | 1,653,757 | -0.59(-0.98%) |
Dec 08, 2015 | 60.62 | 61.06 | 60.06 | 60.44 | 1,021,563 | -0.95(-1.55%) |
Dec 07, 2015 | 61.27 | 61.50 | 60.54 | 61.39 | 1,051,061 | -0.13(-0.21%) |
Dec 04, 2015 | 60.64 | 61.68 | 60.55 | 61.52 | 1,148,671 | +0.84(+1.38%) |
Dec 03, 2015 | 62.33 | 62.41 | 60.03 | 60.68 | 2,014,254 | -1.57(-2.52%) |
Dec 02, 2015 | 63.74 | 63.74 | 61.93 | 62.25 | 1,048,848 | -1.41(-2.21%) |
Dec 01, 2015 | 62.79 | 63.80 | 62.59 | 63.66 | 1,169,154 | +0.95(+1.51%) |
Nov 30, 2015 | 63.04 | 63.06 | 62.20 | 62.71 | 1,128,414 | -0.36(-0.57%) |
Nov 27, 2015 | 63.13 | 63.51 | 62.16 | 63.07 | 347,264 | +0.17(+0.27%) |
Nov 25, 2015 | 62.89 | 62.90 | 62.90 | 62.90 | 501,900 | -0.06(-0.10%) |
Nov 24, 2015 | 62.65 | 63.69 | 62.41 | 62.96 | 975,158 | -0.24(-0.38%) |
Nov 23, 2015 | 63.77 | 64.21 | 62.73 | 63.20 | 666,949 | -0.62(-0.97%) |
Nov 20, 2015 | 64.44 | 64.44 | 63.48 | 63.82 | 869,448 | +0.08(+0.13%) |
Nov 19, 2015 | 64.47 | 64.58 | 63.40 | 63.74 | 854,498 | -0.62(-0.96%) |
Nov 18, 2015 | 62.42 | 64.48 | 62.33 | 64.36 | 1,547,639 | +2.19(+3.52%) |
Nov 17, 2015 | 62.48 | 62.84 | 61.91 | 62.17 | 773,310 | -0.28(-0.45%) |
Nov 16, 2015 | 62.63 | 63.13 | 61.66 | 62.45 | 933,432 | -0.17(-0.27%) |
Nov 13, 2015 | 62.60 | 63.11 | 62.15 | 62.62 | 1,009,475 | -0.37(-0.59%) |
Nov 12, 2015 | 62.37 | 63.24 | 61.73 | 62.99 | 968,054 | +0.55(+0.88%) |
Nov 11, 2015 | 62.84 | 62.89 | 61.90 | 62.44 | 927,923 | +0.05(+0.08%) |
Nov 10, 2015 | 62.54 | 63.94 | 62.09 | 62.39 | 1,506,712 | -0.70(-1.11%) |
Nov 09, 2015 | 60.75 | 64.42 | 60.04 | 63.09 | 2,354,768 | -0.65(-1.02%) |
Nov 06, 2015 | 63.00 | 64.00 | 62.10 | 63.74 | 2,007,160 | +0.39(+0.62%) |
Nov 05, 2015 | 63.52 | 64.18 | 62.66 | 63.35 | 1,420,388 | -0.19(-0.30%) |
Nov 04, 2015 | 65.35 | 65.49 | 63.32 | 63.54 | 1,778,910 | -1.53(-2.35%) |
Nov 03, 2015 | 63.60 | 65.44 | 63.57 | 65.07 | 1,249,597 | +1.23(+1.93%) |
Nov 02, 2015 | 63.05 | 64.19 | 62.59 | 63.84 | 922,049 | +0.87(+1.38%) |
Oct 30, 2015 | 63.61 | 63.91 | 62.79 | 62.97 | 1,245,959 | -0.47(-0.74%) |
Oct 29, 2015 | 63.23 | 63.83 | 63.03 | 63.44 | 609,401 | -0.20(-0.31%) |
Oct 28, 2015 | 61.89 | 63.82 | 61.61 | 63.64 | 1,133,957 | +1.78(+2.88%) |
Oct 27, 2015 | 61.98 | 62.45 | 61.44 | 61.86 | 1,026,422 | -0.43(-0.69%) |
Oct 26, 2015 | 63.01 | 63.24 | 62.12 | 62.29 | 905,820 | -0.14(-0.22%) |
Oct 23, 2015 | 62.05 | 62.50 | 61.58 | 62.43 | 1,088,733 | +1.06(+1.73%) |
Oct 22, 2015 | 61.35 | 61.84 | 61.19 | 61.37 | 992,645 | +0.36(+0.59%) |
Oct 21, 2015 | 62.31 | 62.44 | 60.95 | 61.01 | 855,271 | -1.17(-1.88%) |
Oct 20, 2015 | 61.17 | 62.41 | 60.94 | 62.18 | 1,263,464 | +0.88(+1.44%) |
Oct 19, 2015 | 61.89 | 61.95 | 60.48 | 61.30 | 1,265,642 | -0.71(-1.14%) |
Oct 16, 2015 | 61.78 | 62.09 | 60.69 | 62.01 | 722,479 | +0.16(+0.26%) |
Oct 15, 2015 | 61.16 | 61.96 | 60.94 | 61.85 | 853,202 | +0.88(+1.44%) |
Oct 14, 2015 | 62.08 | 62.14 | 60.76 | 60.97 | 906,429 | -1.02(-1.65%) |
Oct 13, 2015 | 61.74 | 62.61 | 61.32 | 61.99 | 922,845 | -0.41(-0.66%) |
Oct 12, 2015 | 62.81 | 62.98 | 62.08 | 62.40 | 589,816 | -0.16(-0.26%) |
Oct 09, 2015 | 62.95 | 63.24 | 61.85 | 62.56 | 941,142 | -0.41(-0.65%) |
Oct 08, 2015 | 62.31 | 63.24 | 61.26 | 62.97 | 1,531,395 | +1.93(+3.16%) |
Oct 07, 2015 | 60.08 | 61.21 | 59.44 | 61.04 | 1,761,769 | +1.49(+2.50%) |
Oct 06, 2015 | 59.43 | 60.30 | 59.07 | 59.55 | 1,107,178 | +0.17(+0.29%) |
Oct 05, 2015 | 59.15 | 59.67 | 58.99 | 59.38 | 1,300,462 | +0.42(+0.71%) |
Oct 02, 2015 | 58.49 | 59.27 | 57.94 | 58.96 | 2,187,176 | +0.16(+0.27%) |
Oct 01, 2015 | 58.51 | 59.22 | 58.10 | 58.80 | 1,570,994 | +0.46(+0.79%) |
Sep 30, 2015 | 56.89 | 59.04 | 56.89 | 58.34 | 2,432,543 | +1.98(+3.51%) |
Sep 29, 2015 | 56.44 | 57.81 | 55.50 | 56.36 | 2,797,506 | -0.14(-0.25%) |
Sep 28, 2015 | 58.83 | 58.83 | 56.27 | 56.50 | 2,576,692 | -2.67(-4.51%) |
Sep 25, 2015 | 60.38 | 60.46 | 58.92 | 59.17 | 1,239,988 | -0.77(-1.28%) |
Sep 24, 2015 | 60.30 | 60.35 | 59.09 | 59.94 | 1,509,835 | -0.82(-1.35%) |
Sep 23, 2015 | 61.88 | 61.97 | 60.73 | 60.76 | 1,578,643 | -1.17(-1.89%) |
Sep 22, 2015 | 61.76 | 62.41 | 60.93 | 61.93 | 1,747,800 | -0.49(-0.79%) |
Sep 21, 2015 | 61.35 | 62.71 | 60.91 | 62.42 | 1,698,440 | +1.48(+2.43%) |
Sep 18, 2015 | 60.77 | 62.07 | 60.52 | 60.94 | 2,620,789 | -0.54(-0.88%) |
Sep 17, 2015 | 58.61 | 62.72 | 57.99 | 61.48 | 3,962,701 | +2.72(+4.63%) |
Sep 16, 2015 | 58.95 | 59.03 | 57.64 | 58.76 | 1,223,071 | +0.00(+0.00%) |
Sep 15, 2015 | 57.86 | 58.84 | 57.62 | 58.76 | 1,102,676 | +0.93(+1.61%) |
Sep 14, 2015 | 57.99 | 58.42 | 57.52 | 57.83 | 1,314,552 | -0.28(-0.48%) |
Sep 11, 2015 | 57.94 | 58.30 | 57.17 | 58.11 | 1,391,139 | -0.04(-0.07%) |
Sep 10, 2015 | 58.80 | 59.02 | 57.97 | 58.15 | 1,175,351 | -0.68(-1.16%) |
Sep 09, 2015 | 61.01 | 61.22 | 58.72 | 58.83 | 1,163,479 | -1.72(-2.84%) |
Sep 08, 2015 | 60.09 | 60.60 | 59.37 | 60.55 | 986,433 | +1.62(+2.75%) |
Sep 04, 2015 | 58.50 | 58.93 | 58.93 | 58.93 | 1,229,800 | -0.85(-1.42%) |
Sep 03, 2015 | 59.45 | 59.95 | 59.22 | 59.78 | 1,429,241 | +0.58(+0.98%) |
Sep 02, 2015 | 59.64 | 59.94 | 58.56 | 59.20 | 1,808,727 | -0.04(-0.07%) |
Sep 01, 2015 | 57.93 | 59.80 | 57.93 | 59.24 | 1,917,340 | -0.03(-0.05%) |
Aug 31, 2015 | 59.42 | 59.79 | 58.81 | 59.27 | 1,190,417 | -0.35(-0.59%) |
Aug 28, 2015 | 59.01 | 59.66 | 58.73 | 59.62 | 1,125,685 | +0.51(+0.86%) |
Aug 27, 2015 | 59.10 | 59.84 | 58.23 | 59.11 | 2,338,577 | +0.54(+0.92%) |
Aug 26, 2015 | 59.12 | 59.40 | 57.06 | 58.57 | 2,287,615 | +0.74(+1.28%) |
Aug 25, 2015 | 59.57 | 60.32 | 57.61 | 57.83 | 1,440,476 | -0.40(-0.69%) |
Aug 24, 2015 | 55.98 | 60.17 | 54.74 | 58.23 | 3,376,131 | -2.72(-4.46%) |
Aug 21, 2015 | 62.21 | 62.47 | 60.94 | 60.95 | 2,671,422 | -2.32(-3.67%) |
Aug 20, 2015 | 65.26 | 65.34 | 63.15 | 63.27 | 2,228,982 | -2.82(-4.27%) |
Aug 19, 2015 | 66.68 | 66.97 | 65.77 | 66.09 | 673,512 | -0.59(-0.88%) |
Aug 18, 2015 | 67.16 | 67.25 | 66.26 | 66.68 | 780,820 | -0.51(-0.76%) |
Aug 17, 2015 | 65.50 | 67.21 | 65.50 | 67.19 | 878,910 | +0.88(+1.33%) |
Aug 14, 2015 | 66.05 | 66.47 | 65.57 | 66.31 | 492,803 | +0.34(+0.52%) |
Aug 13, 2015 | 66.12 | 66.82 | 65.83 | 65.97 | 729,057 | -0.03(-0.05%) |
Aug 12, 2015 | 65.42 | 66.47 | 65.00 | 66.00 | 1,037,562 | -0.06(-0.09%) |
Aug 11, 2015 | 67.00 | 67.21 | 65.65 | 66.06 | 1,023,855 | -1.19(-1.77%) |
Aug 10, 2015 | 67.45 | 68.22 | 66.98 | 67.25 | 1,880,719 | +0.33(+0.49%) |
Aug 07, 2015 | 67.63 | 68.15 | 66.06 | 66.92 | 1,315,246 | -0.96(-1.41%) |
Aug 06, 2015 | 68.67 | 69.82 | 66.09 | 67.88 | 2,475,298 | -0.34(-0.50%) |
Aug 05, 2015 | 65.12 | 68.50 | 65.12 | 68.22 | 4,190,061 | +2.82(+4.31%) |
Aug 04, 2015 | 65.70 | 66.22 | 65.13 | 65.40 | 1,284,756 | -0.22(-0.34%) |