Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 59.91 | 60.44 | 59.87 | 59.97 | 2,844,793 | +0.21(+0.34%) |
Oct 28, 2016 | 60.10 | 60.46 | 59.30 | 59.76 | 3,481,521 | -0.19(-0.32%) |
Oct 27, 2016 | 59.86 | 60.41 | 59.41 | 59.95 | 3,579,869 | +0.62(+1.04%) |
Oct 26, 2016 | 58.41 | 59.47 | 58.31 | 59.34 | 2,904,608 | +0.71(+1.22%) |
Oct 25, 2016 | 59.02 | 59.27 | 58.58 | 58.62 | 3,109,170 | -0.46(-0.78%) |
Oct 24, 2016 | 59.29 | 59.54 | 58.93 | 59.08 | 2,577,868 | +0.28(+0.47%) |
Oct 21, 2016 | 58.49 | 58.95 | 58.42 | 58.81 | 5,655,483 | -0.54(-0.92%) |
Oct 20, 2016 | 59.66 | 59.83 | 58.89 | 59.35 | 2,428,671 | -0.41(-0.69%) |
Oct 19, 2016 | 59.54 | 60.10 | 59.40 | 59.76 | 3,233,399 | +0.09(+0.15%) |
Oct 18, 2016 | 60.07 | 60.14 | 59.58 | 59.67 | 2,402,948 | -0.10(-0.17%) |
Oct 17, 2016 | 59.85 | 60.14 | 59.69 | 59.77 | 2,998,870 | +0.06(+0.09%) |
Oct 14, 2016 | 60.11 | 60.36 | 59.53 | 59.71 | 3,823,211 | +0.53(+0.90%) |
Oct 13, 2016 | 58.82 | 59.40 | 58.33 | 59.18 | 3,335,986 | -0.57(-0.96%) |
Oct 12, 2016 | 59.79 | 60.19 | 59.61 | 59.76 | 3,106,643 | +0.08(+0.14%) |
Oct 11, 2016 | 60.12 | 60.29 | 59.31 | 59.67 | 3,545,464 | -0.40(-0.67%) |
Oct 10, 2016 | 60.12 | 60.29 | 59.86 | 60.07 | 3,067,421 | +0.29(+0.49%) |
Oct 07, 2016 | 59.78 | 60.12 | 59.28 | 59.78 | 3,492,644 | -0.34(-0.56%) |
Oct 06, 2016 | 60.25 | 60.78 | 59.58 | 60.12 | 3,928,011 | +0.16(+0.26%) |
Oct 05, 2016 | 58.67 | 60.29 | 58.55 | 59.97 | 6,147,255 | +1.56(+2.66%) |
Oct 04, 2016 | 57.71 | 58.55 | 57.71 | 58.41 | 4,214,280 | +0.82(+1.42%) |
Oct 03, 2016 | 57.59 | 57.94 | 57.33 | 57.59 | 2,504,127 | -0.16(-0.27%) |
Sep 30, 2016 | 57.03 | 58.09 | 56.89 | 57.75 | 4,701,343 | +1.19(+2.10%) |
Sep 29, 2016 | 57.46 | 57.82 | 56.32 | 56.56 | 4,271,963 | -1.19(-2.06%) |
Sep 28, 2016 | 57.23 | 57.82 | 56.87 | 57.75 | 2,812,826 | +0.70(+1.23%) |
Sep 27, 2016 | 55.78 | 57.08 | 55.52 | 57.05 | 3,823,167 | +0.88(+1.57%) |
Sep 26, 2016 | 56.28 | 56.44 | 55.89 | 56.16 | 4,143,067 | -0.66(-1.16%) |
Sep 23, 2016 | 57.38 | 57.64 | 56.64 | 56.82 | 4,564,188 | +0.14(+0.25%) |
Sep 22, 2016 | 57.17 | 57.27 | 56.64 | 56.68 | 3,209,612 | -0.40(-0.69%) |
Sep 21, 2016 | 56.91 | 57.21 | 56.24 | 57.08 | 3,692,136 | +0.53(+0.94%) |
Sep 20, 2016 | 56.69 | 56.89 | 56.25 | 56.55 | 3,714,563 | +0.08(+0.14%) |
Sep 19, 2016 | 56.52 | 57.19 | 56.33 | 56.47 | 2,490,077 | +0.30(+0.53%) |
Sep 16, 2016 | 56.48 | 56.61 | 55.87 | 56.17 | 6,249,343 | -0.73(-1.28%) |
Sep 15, 2016 | 56.21 | 57.22 | 55.99 | 56.90 | 4,895,236 | +0.63(+1.12%) |
Sep 14, 2016 | 55.88 | 56.31 | 55.43 | 56.27 | 5,906,871 | +0.47(+0.84%) |
Sep 13, 2016 | 55.53 | 56.09 | 55.09 | 55.80 | 3,462,162 | -0.59(-1.05%) |
Sep 12, 2016 | 55.45 | 56.57 | 54.94 | 56.40 | 3,788,487 | +0.40(+0.71%) |
Sep 09, 2016 | 55.77 | 56.72 | 55.65 | 56.00 | 5,006,244 | +0.35(+0.62%) |
Sep 08, 2016 | 55.71 | 55.91 | 55.29 | 55.65 | 2,902,167 | +0.13(+0.23%) |
Sep 07, 2016 | 55.43 | 55.70 | 55.17 | 55.53 | 2,774,387 | -0.06(-0.10%) |
Sep 06, 2016 | 56.17 | 56.17 | 55.13 | 55.58 | 3,070,412 | -0.64(-1.13%) |
Sep 02, 2016 | 55.97 | 56.22 | 56.22 | 56.22 | 3,034,516 | +0.46(+0.82%) |
Sep 01, 2016 | 56.31 | 56.57 | 55.15 | 55.76 | 3,121,834 | -0.38(-0.68%) |
Aug 31, 2016 | 56.31 | 56.56 | 55.57 | 56.14 | 3,761,745 | -0.13(-0.23%) |
Aug 30, 2016 | 55.60 | 56.38 | 55.60 | 56.27 | 2,808,337 | +0.67(+1.21%) |
Aug 29, 2016 | 55.00 | 55.91 | 55.00 | 55.60 | 2,298,427 | +0.74(+1.34%) |
Aug 26, 2016 | 54.81 | 55.48 | 54.47 | 54.86 | 2,834,490 | +0.20(+0.36%) |
Aug 25, 2016 | 54.19 | 54.70 | 54.19 | 54.66 | 2,261,972 | +0.41(+0.76%) |
Aug 24, 2016 | 54.26 | 54.49 | 54.13 | 54.25 | 1,740,846 | +0.18(+0.33%) |
Aug 23, 2016 | 54.06 | 54.55 | 54.01 | 54.08 | 1,945,536 | +0.28(+0.51%) |
Aug 22, 2016 | 53.62 | 53.89 | 53.40 | 53.80 | 2,019,321 | -0.08(-0.14%) |
Aug 19, 2016 | 53.54 | 53.99 | 53.19 | 53.88 | 2,242,787 | +0.25(+0.47%) |
Aug 18, 2016 | 53.98 | 54.06 | 53.47 | 53.62 | 2,558,849 | -0.36(-0.67%) |
Aug 17, 2016 | 53.79 | 54.07 | 53.70 | 53.99 | 2,835,006 | +0.22(+0.40%) |
Aug 16, 2016 | 53.60 | 53.93 | 53.40 | 53.77 | 2,834,567 | +0.01(+0.03%) |
Aug 15, 2016 | 53.49 | 53.93 | 53.40 | 53.76 | 2,776,199 | +0.83(+1.58%) |
Aug 12, 2016 | 52.90 | 53.12 | 52.45 | 52.92 | 4,362,628 | -0.69(-1.29%) |
Aug 11, 2016 | 53.41 | 53.89 | 53.27 | 53.62 | 3,286,317 | +0.23(+0.43%) |
Aug 10, 2016 | 54.28 | 54.40 | 53.32 | 53.39 | 3,963,562 | -0.91(-1.68%) |
Aug 09, 2016 | 54.15 | 54.41 | 53.91 | 54.30 | 3,440,870 | +0.13(+0.23%) |
Aug 08, 2016 | 53.51 | 54.28 | 53.37 | 54.17 | 4,974,602 | +0.89(+1.67%) |
Aug 05, 2016 | 51.81 | 53.41 | 51.81 | 53.28 | 5,042,528 | +2.24(+4.38%) |
Aug 04, 2016 | 52.25 | 52.38 | 50.63 | 51.05 | 5,717,944 | -2.32(-4.35%) |
Aug 03, 2016 | 52.06 | 53.62 | 52.03 | 53.37 | 3,900,190 | +1.53(+2.95%) |
Aug 02, 2016 | 52.49 | 52.79 | 51.30 | 51.84 | 3,792,054 | -0.62(-1.18%) |
Aug 01, 2016 | 52.97 | 53.15 | 52.25 | 52.45 | 2,844,533 | -0.31(-0.58%) |
Jul 29, 2016 | 52.61 | 53.19 | 52.57 | 52.76 | 3,650,471 | -0.34(-0.63%) |
Jul 28, 2016 | 52.76 | 53.22 | 52.36 | 53.10 | 1,691,894 | +0.25(+0.46%) |
Jul 27, 2016 | 53.10 | 53.38 | 52.49 | 52.85 | 2,627,964 | -0.33(-0.62%) |
Jul 26, 2016 | 52.87 | 53.26 | 52.87 | 53.18 | 1,481,161 | +0.25(+0.46%) |
Jul 25, 2016 | 52.92 | 53.09 | 52.60 | 52.94 | 1,950,117 | -0.15(-0.29%) |
Jul 22, 2016 | 53.09 | 53.16 | 52.65 | 53.09 | 1,689,362 | +0.23(+0.44%) |
Jul 21, 2016 | 53.07 | 53.21 | 52.64 | 52.86 | 1,825,746 | -0.08(-0.15%) |
Jul 20, 2016 | 52.99 | 53.02 | 52.43 | 52.94 | 2,621,020 | +0.26(+0.49%) |
Jul 19, 2016 | 52.41 | 52.78 | 52.24 | 52.68 | 2,200,177 | -0.16(-0.31%) |
Jul 18, 2016 | 52.48 | 53.16 | 52.24 | 52.84 | 2,977,668 | +0.20(+0.39%) |
Jul 15, 2016 | 52.96 | 53.06 | 52.36 | 52.64 | 3,003,650 | +0.06(+0.12%) |
Jul 14, 2016 | 52.49 | 52.91 | 52.25 | 52.57 | 3,850,261 | +1.35(+2.63%) |
Jul 13, 2016 | 51.36 | 51.70 | 50.64 | 51.23 | 2,394,699 | -0.27(-0.53%) |
Jul 12, 2016 | 51.16 | 51.80 | 51.07 | 51.50 | 3,766,079 | +1.18(+2.34%) |
Jul 11, 2016 | 50.29 | 50.65 | 50.04 | 50.32 | 2,932,099 | +0.57(+1.15%) |
Jul 08, 2016 | 49.23 | 49.98 | 48.38 | 49.75 | 2,936,062 | +1.37(+2.82%) |
Jul 07, 2016 | 48.47 | 49.38 | 48.05 | 48.38 | 3,433,387 | -0.07(-0.14%) |
Jul 06, 2016 | 47.74 | 48.48 | 47.31 | 48.45 | 3,379,435 | +0.28(+0.58%) |
Jul 05, 2016 | 48.85 | 49.13 | 47.70 | 48.17 | 3,757,530 | -1.58(-3.18%) |
Jul 01, 2016 | 49.13 | 49.76 | 49.76 | 49.76 | 2,993,609 | -0.24(-0.48%) |
Jun 30, 2016 | 49.35 | 49.99 | 48.84 | 49.99 | 3,936,837 | +0.84(+1.71%) |
Jun 29, 2016 | 48.47 | 49.16 | 47.80 | 49.15 | 6,035,590 | +1.01(+2.10%) |
Jun 28, 2016 | 48.37 | 48.40 | 47.16 | 48.14 | 4,498,842 | +1.24(+2.64%) |
Jun 27, 2016 | 48.56 | 48.73 | 46.61 | 46.90 | 6,203,690 | -2.79(-5.61%) |
Jun 24, 2016 | 50.30 | 51.03 | 49.51 | 49.69 | 9,363,156 | -4.23(-7.85%) |
Jun 23, 2016 | 52.83 | 53.94 | 52.77 | 53.93 | 4,145,267 | +2.05(+3.94%) |
Jun 22, 2016 | 51.82 | 52.49 | 51.77 | 51.88 | 3,112,692 | +0.22(+0.42%) |
Jun 21, 2016 | 51.74 | 51.88 | 51.14 | 51.66 | 3,153,339 | +0.36(+0.70%) |
Jun 20, 2016 | 51.60 | 52.29 | 51.27 | 51.30 | 4,013,562 | +0.71(+1.41%) |
Jun 17, 2016 | 50.29 | 50.79 | 50.09 | 50.59 | 4,771,991 | +0.32(+0.63%) |
Jun 16, 2016 | 49.65 | 50.30 | 49.08 | 50.27 | 5,265,146 | -0.02(-0.04%) |
Jun 15, 2016 | 50.74 | 51.30 | 50.24 | 50.30 | 4,253,717 | -0.15(-0.29%) |
Jun 14, 2016 | 51.16 | 51.52 | 50.04 | 50.44 | 3,055,240 | -0.80(-1.56%) |
Jun 13, 2016 | 51.22 | 51.82 | 50.97 | 51.24 | 3,653,284 | -0.29(-0.57%) |
Jun 10, 2016 | 52.03 | 52.10 | 51.40 | 51.54 | 3,553,687 | -1.13(-2.14%) |
Jun 09, 2016 | 53.39 | 53.44 | 52.48 | 52.66 | 3,876,681 | -1.16(-2.16%) |
Jun 08, 2016 | 53.71 | 54.17 | 53.65 | 53.83 | 2,148,181 | -0.01(-0.01%) |
Jun 07, 2016 | 54.35 | 54.35 | 53.82 | 53.83 | 2,214,318 | -0.32(-0.58%) |
Jun 06, 2016 | 53.61 | 54.47 | 53.44 | 54.15 | 3,041,290 | +0.81(+1.51%) |
Jun 03, 2016 | 54.09 | 54.21 | 52.76 | 53.34 | 6,029,159 | -1.83(-3.32%) |
Jun 02, 2016 | 55.17 | 55.29 | 54.88 | 55.17 | 2,845,843 | -0.06(-0.11%) |
Jun 01, 2016 | 54.72 | 55.49 | 54.16 | 55.24 | 3,154,101 | -0.30(-0.54%) |
May 31, 2016 | 56.06 | 56.06 | 55.15 | 55.54 | 3,590,135 | -0.20(-0.36%) |
May 27, 2016 | 55.23 | 55.74 | 55.74 | 55.74 | 2,189,235 | +0.75(+1.36%) |
May 26, 2016 | 55.79 | 55.93 | 54.95 | 54.99 | 3,206,610 | -0.86(-1.53%) |
May 25, 2016 | 55.47 | 56.41 | 55.44 | 55.85 | 2,422,429 | +0.68(+1.23%) |
May 24, 2016 | 54.70 | 55.49 | 54.51 | 55.17 | 2,340,164 | +1.07(+1.97%) |
May 23, 2016 | 54.15 | 54.62 | 53.81 | 54.10 | 2,150,674 | -0.33(-0.61%) |
May 20, 2016 | 54.51 | 55.30 | 54.29 | 54.43 | 3,400,764 | +0.40(+0.74%) |
May 19, 2016 | 54.66 | 55.09 | 53.55 | 54.03 | 3,950,886 | -0.85(-1.54%) |
May 18, 2016 | 52.75 | 55.08 | 52.60 | 54.88 | 5,282,031 | +2.16(+4.10%) |
May 17, 2016 | 52.79 | 53.38 | 52.54 | 52.72 | 2,279,091 | -0.03(-0.05%) |
May 16, 2016 | 52.54 | 53.08 | 52.37 | 52.75 | 2,500,336 | +0.38(+0.73%) |
May 13, 2016 | 52.90 | 53.69 | 52.24 | 52.36 | 2,796,232 | -0.72(-1.35%) |
May 12, 2016 | 53.36 | 53.57 | 52.53 | 53.08 | 2,952,301 | +0.15(+0.29%) |
May 11, 2016 | 53.32 | 53.85 | 52.93 | 52.93 | 2,574,046 | -0.66(-1.23%) |
May 10, 2016 | 52.90 | 53.80 | 52.74 | 53.59 | 3,291,125 | +1.06(+2.02%) |
May 09, 2016 | 52.80 | 53.00 | 52.32 | 52.52 | 2,301,095 | -0.29(-0.55%) |
May 06, 2016 | 52.32 | 53.03 | 52.09 | 52.82 | 3,055,684 | +0.15(+0.29%) |
May 05, 2016 | 52.04 | 53.36 | 52.04 | 52.66 | 3,773,930 | -0.31(-0.58%) |
May 04, 2016 | 53.36 | 53.53 | 52.63 | 52.97 | 5,859,282 | -0.83(-1.55%) |
May 03, 2016 | 53.72 | 53.84 | 52.75 | 53.80 | 3,379,940 | -0.83(-1.53%) |
May 02, 2016 | 54.36 | 54.73 | 53.71 | 54.64 | 2,222,704 | +0.72(+1.33%) |
Apr 29, 2016 | 53.93 | 54.26 | 53.39 | 53.92 | 3,635,747 | -0.21(-0.38%) |
Apr 28, 2016 | 54.68 | 54.95 | 53.93 | 54.13 | 3,789,766 | -1.19(-2.15%) |
Apr 27, 2016 | 55.33 | 55.87 | 55.00 | 55.32 | 3,730,731 | -0.04(-0.08%) |
Apr 26, 2016 | 55.00 | 55.38 | 54.70 | 55.36 | 2,823,106 | +0.60(+1.09%) |
Apr 25, 2016 | 54.82 | 55.11 | 54.18 | 54.76 | 2,367,586 | -0.51(-0.92%) |
Apr 22, 2016 | 54.73 | 55.54 | 54.70 | 55.27 | 2,446,758 | +0.69(+1.26%) |
Apr 21, 2016 | 54.80 | 55.18 | 54.49 | 54.58 | 2,616,515 | -0.21(-0.38%) |
Apr 20, 2016 | 54.13 | 54.93 | 53.84 | 54.79 | 3,106,667 | +0.97(+1.79%) |
Apr 19, 2016 | 53.47 | 54.14 | 53.34 | 53.82 | 2,777,201 | +0.59(+1.11%) |
Apr 18, 2016 | 52.56 | 53.23 | 52.34 | 53.23 | 2,686,201 | +0.44(+0.84%) |
Apr 15, 2016 | 52.93 | 53.02 | 52.48 | 52.79 | 2,873,508 | -0.19(-0.37%) |
Apr 14, 2016 | 52.48 | 53.19 | 52.25 | 52.98 | 2,741,786 | +0.36(+0.69%) |
Apr 13, 2016 | 51.53 | 52.66 | 51.53 | 52.62 | 3,677,125 | +1.74(+3.41%) |
Apr 12, 2016 | 49.99 | 51.07 | 49.82 | 50.89 | 3,553,432 | +1.20(+2.42%) |
Apr 11, 2016 | 49.23 | 50.20 | 49.20 | 49.68 | 3,046,317 | +0.95(+1.95%) |
Apr 08, 2016 | 49.36 | 49.53 | 48.45 | 48.73 | 5,138,025 | +0.11(+0.23%) |
Apr 07, 2016 | 49.29 | 49.63 | 48.14 | 48.62 | 4,169,748 | -1.27(-2.55%) |
Apr 06, 2016 | 49.54 | 50.20 | 49.35 | 49.89 | 3,579,021 | +0.44(+0.90%) |
Apr 05, 2016 | 49.59 | 49.88 | 49.22 | 49.45 | 3,091,637 | -0.75(-1.49%) |
Apr 04, 2016 | 50.78 | 50.89 | 50.08 | 50.20 | 2,593,170 | -0.67(-1.32%) |
Apr 01, 2016 | 49.67 | 50.93 | 49.18 | 50.87 | 3,579,654 | +0.72(+1.43%) |
Mar 31, 2016 | 50.59 | 50.98 | 49.91 | 50.16 | 3,675,164 | -0.51(-1.00%) |
Mar 30, 2016 | 50.18 | 51.90 | 49.91 | 50.66 | 6,027,461 | +0.99(+2.00%) |
Mar 29, 2016 | 49.66 | 49.77 | 48.84 | 49.67 | 3,691,152 | -0.34(-0.68%) |
Mar 28, 2016 | 49.40 | 50.23 | 49.33 | 50.01 | 4,348,603 | +0.87(+1.77%) |
Mar 24, 2016 | 48.61 | 49.14 | 49.14 | 49.14 | 8,647,385 | -1.44(-2.84%) |
Mar 23, 2016 | 51.27 | 51.39 | 50.41 | 50.58 | 2,974,480 | -0.90(-1.74%) |
Mar 22, 2016 | 50.91 | 51.67 | 50.70 | 51.48 | 3,618,607 | -0.30(-0.58%) |
Mar 21, 2016 | 52.05 | 52.48 | 51.43 | 51.77 | 3,126,647 | -0.27(-0.52%) |
Mar 18, 2016 | 51.36 | 52.38 | 51.28 | 52.04 | 5,461,202 | +1.10(+2.15%) |
Mar 17, 2016 | 50.40 | 51.33 | 49.61 | 50.95 | 3,560,361 | +0.56(+1.10%) |
Mar 16, 2016 | 50.25 | 50.95 | 49.84 | 50.39 | 3,270,727 | +0.10(+0.19%) |
Mar 15, 2016 | 50.14 | 50.29 | 49.56 | 50.29 | 3,344,440 | -0.40(-0.79%) |
Mar 14, 2016 | 50.81 | 51.13 | 50.52 | 50.70 | 4,084,234 | -0.38(-0.75%) |
Mar 11, 2016 | 49.73 | 51.18 | 49.73 | 51.08 | 4,308,285 | +2.08(+4.24%) |
Mar 10, 2016 | 49.34 | 50.04 | 48.15 | 49.00 | 4,468,701 | +0.10(+0.21%) |
Mar 09, 2016 | 49.29 | 49.50 | 48.55 | 48.90 | 3,271,171 | +0.07(+0.14%) |
Mar 08, 2016 | 49.29 | 49.65 | 48.23 | 48.83 | 4,169,049 | -1.26(-2.52%) |
Mar 07, 2016 | 49.17 | 50.12 | 49.09 | 50.09 | 3,099,558 | +0.46(+0.92%) |
Mar 04, 2016 | 50.17 | 50.45 | 49.17 | 49.63 | 3,672,274 | -0.28(-0.56%) |
Mar 03, 2016 | 48.88 | 49.98 | 48.87 | 49.91 | 3,810,826 | +0.77(+1.57%) |
Mar 02, 2016 | 48.77 | 49.45 | 48.55 | 49.14 | 4,559,736 | +0.31(+0.64%) |
Mar 01, 2016 | 46.67 | 48.85 | 46.56 | 48.83 | 6,465,073 | +2.93(+6.39%) |
Feb 29, 2016 | 46.29 | 46.61 | 45.83 | 45.90 | 4,205,525 | -0.62(-1.34%) |
Feb 26, 2016 | 46.41 | 47.41 | 46.23 | 46.52 | 4,528,743 | +0.64(+1.39%) |
Feb 25, 2016 | 45.11 | 45.91 | 44.89 | 45.88 | 2,820,836 | +0.94(+2.10%) |
Feb 24, 2016 | 44.19 | 45.04 | 43.49 | 44.94 | 5,369,419 | +0.08(+0.19%) |
Feb 23, 2016 | 45.73 | 45.90 | 44.47 | 44.86 | 4,771,431 | -1.03(-2.25%) |
Feb 22, 2016 | 45.39 | 46.41 | 45.61 | 45.89 | 3,767,460 | +0.50(+1.10%) |
Feb 19, 2016 | 45.13 | 45.45 | 44.45 | 45.39 | 4,484,977 | -0.06(-0.12%) |
Feb 18, 2016 | 45.79 | 45.98 | 45.02 | 45.45 | 5,207,224 | -0.32(-0.69%) |
Feb 17, 2016 | 44.58 | 46.17 | 44.56 | 45.76 | 8,430,275 | +2.17(+4.98%) |
Feb 16, 2016 | 43.06 | 43.88 | 42.42 | 43.59 | 5,871,556 | +1.24(+2.92%) |
Feb 12, 2016 | 40.29 | 42.36 | 42.36 | 42.36 | 9,411,511 | +2.50(+6.28%) |
Feb 11, 2016 | 41.70 | 41.81 | 39.30 | 39.85 | 12,880,946 | -4.16(-9.46%) |
Feb 10, 2016 | 44.50 | 44.99 | 43.82 | 44.02 | 7,456,938 | +0.32(+0.74%) |
Feb 09, 2016 | 42.71 | 44.07 | 42.18 | 43.70 | 6,481,564 | +0.18(+0.41%) |
Feb 08, 2016 | 44.53 | 44.64 | 42.96 | 43.52 | 5,231,399 | -1.39(-3.09%) |
Feb 05, 2016 | 46.05 | 46.59 | 44.66 | 44.90 | 6,717,349 | -1.12(-2.43%) |
Feb 04, 2016 | 45.64 | 46.57 | 45.37 | 46.02 | 4,792,000 | +0.13(+0.28%) |
Feb 03, 2016 | 46.59 | 46.62 | 44.75 | 45.89 | 5,826,751 | -0.30(-0.65%) |
Feb 02, 2016 | 46.83 | 46.83 | 45.88 | 46.20 | 5,603,125 | -1.61(-3.36%) |
Feb 01, 2016 | 47.65 | 48.07 | 46.96 | 47.80 | 4,592,074 | -0.35(-0.73%) |
Jan 29, 2016 | 47.45 | 48.15 | 46.97 | 48.15 | 6,169,294 | +0.85(+1.80%) |
Jan 28, 2016 | 47.73 | 47.78 | 46.67 | 47.30 | 3,469,307 | +0.23(+0.48%) |
Jan 27, 2016 | 47.47 | 48.35 | 46.66 | 47.08 | 4,033,120 | -0.41(-0.87%) |
Jan 26, 2016 | 46.86 | 47.93 | 46.81 | 47.49 | 3,548,853 | +0.85(+1.81%) |
Jan 25, 2016 | 47.77 | 48.18 | 46.57 | 46.64 | 3,884,537 | -1.37(-2.85%) |
Jan 22, 2016 | 47.71 | 48.31 | 47.41 | 48.01 | 5,089,583 | +1.20(+2.55%) |
Jan 21, 2016 | 46.55 | 47.65 | 46.45 | 46.81 | 5,330,858 | +0.53(+1.14%) |
Jan 20, 2016 | 46.14 | 46.88 | 44.71 | 46.29 | 7,387,076 | -1.33(-2.79%) |
Jan 19, 2016 | 48.95 | 49.16 | 47.31 | 47.61 | 4,986,028 | -0.60(-1.25%) |
Jan 15, 2016 | 47.54 | 48.22 | 48.22 | 48.22 | 6,447,620 | -1.31(-2.64%) |
Jan 14, 2016 | 49.58 | 50.20 | 48.29 | 49.52 | 6,062,509 | +0.17(+0.35%) |
Jan 13, 2016 | 51.47 | 52.00 | 48.91 | 49.35 | 7,323,464 | -0.89(-1.78%) |
Jan 12, 2016 | 50.86 | 50.97 | 49.44 | 50.24 | 3,920,723 | +0.16(+0.32%) |
Jan 11, 2016 | 50.45 | 50.73 | 49.30 | 50.09 | 4,089,849 | -0.11(-0.22%) |
Jan 08, 2016 | 51.47 | 51.82 | 50.06 | 50.20 | 5,216,781 | -0.51(-1.00%) |
Jan 07, 2016 | 51.57 | 52.19 | 50.50 | 50.70 | 5,767,773 | -2.15(-4.07%) |
Jan 06, 2016 | 53.64 | 53.80 | 52.48 | 52.85 | 4,566,328 | -1.82(-3.33%) |
Jan 05, 2016 | 54.87 | 55.20 | 54.17 | 54.68 | 3,111,128 | -0.19(-0.34%) |
Jan 04, 2016 | 54.66 | 54.89 | 53.86 | 54.86 | 4,233,342 | -1.08(-1.93%) |
Dec 31, 2015 | 56.16 | 55.94 | 55.94 | 55.94 | 1,773,881 | -0.52(-0.93%) |
Dec 30, 2015 | 57.03 | 57.11 | 56.35 | 56.46 | 1,634,094 | -0.71(-1.25%) |
Dec 29, 2015 | 57.12 | 57.41 | 56.74 | 57.18 | 2,365,416 | +0.52(+0.92%) |
Dec 28, 2015 | 56.46 | 56.71 | 56.09 | 56.65 | 1,563,396 | -0.07(-0.12%) |
Dec 24, 2015 | 56.89 | 56.72 | 56.72 | 56.72 | 699,714 | -0.28(-0.49%) |
Dec 23, 2015 | 56.28 | 57.11 | 56.12 | 57.00 | 2,904,050 | +1.01(+1.80%) |
Dec 22, 2015 | 55.64 | 56.19 | 55.07 | 55.99 | 3,411,350 | +0.99(+1.80%) |
Dec 21, 2015 | 55.07 | 55.56 | 54.40 | 55.01 | 3,206,620 | +0.34(+0.63%) |
Dec 18, 2015 | 55.80 | 55.96 | 54.59 | 54.66 | 6,097,720 | -1.58(-2.81%) |
Dec 17, 2015 | 58.04 | 58.06 | 56.08 | 56.24 | 4,323,333 | -1.61(-2.78%) |
Dec 16, 2015 | 57.62 | 58.09 | 56.77 | 57.85 | 5,195,902 | +0.78(+1.36%) |
Dec 15, 2015 | 56.15 | 57.64 | 56.12 | 57.07 | 5,199,824 | +1.63(+2.94%) |
Dec 14, 2015 | 55.62 | 56.32 | 54.70 | 55.45 | 4,676,179 | +0.00(+0.00%) |
Dec 11, 2015 | 56.61 | 56.83 | 55.01 | 55.45 | 4,864,654 | -2.13(-3.70%) |
Dec 10, 2015 | 57.93 | 58.99 | 57.29 | 57.58 | 4,642,135 | -0.20(-0.34%) |
Dec 09, 2015 | 58.10 | 59.16 | 57.36 | 57.77 | 3,044,912 | -0.52(-0.90%) |
Dec 08, 2015 | 58.56 | 58.84 | 58.02 | 58.30 | 2,827,786 | -0.86(-1.45%) |
Dec 07, 2015 | 59.40 | 59.56 | 58.61 | 59.16 | 2,351,555 | -0.43(-0.73%) |
Dec 04, 2015 | 58.46 | 59.75 | 58.01 | 59.59 | 3,100,543 | +1.50(+2.59%) |
Dec 03, 2015 | 59.58 | 59.62 | 57.81 | 58.08 | 3,240,419 | -1.18(-1.99%) |
Dec 02, 2015 | 60.19 | 60.43 | 59.18 | 59.27 | 3,659,028 | -0.85(-1.42%) |
Dec 01, 2015 | 59.78 | 60.19 | 59.46 | 60.12 | 3,719,337 | +0.65(+1.09%) |
Nov 30, 2015 | 59.47 | 59.70 | 58.95 | 59.47 | 3,717,260 | +0.19(+0.31%) |
Nov 27, 2015 | 58.96 | 59.40 | 58.80 | 59.29 | 759,705 | +0.34(+0.58%) |
Nov 25, 2015 | 59.09 | 58.94 | 58.94 | 58.94 | 1,752,342 | -0.10(-0.16%) |
Nov 24, 2015 | 58.53 | 59.24 | 58.41 | 59.04 | 2,489,780 | -0.15(-0.26%) |
Nov 23, 2015 | 59.44 | 59.70 | 59.01 | 59.19 | 2,071,089 | -0.27(-0.45%) |
Nov 20, 2015 | 59.93 | 60.07 | 59.41 | 59.46 | 2,615,818 | -0.12(-0.20%) |
Nov 19, 2015 | 59.42 | 59.73 | 58.98 | 59.57 | 2,586,677 | +0.01(+0.02%) |
Nov 18, 2015 | 58.56 | 59.68 | 58.52 | 59.56 | 3,167,714 | +1.31(+2.25%) |
Nov 17, 2015 | 58.60 | 59.08 | 58.10 | 58.25 | 2,182,895 | -0.13(-0.22%) |
Nov 16, 2015 | 57.31 | 58.39 | 57.19 | 58.38 | 2,715,509 | +0.93(+1.61%) |
Nov 13, 2015 | 57.56 | 58.16 | 57.18 | 57.45 | 3,054,110 | -0.27(-0.47%) |
Nov 12, 2015 | 58.67 | 58.97 | 57.69 | 57.73 | 3,479,683 | -1.40(-2.37%) |
Nov 11, 2015 | 59.02 | 59.62 | 58.61 | 59.13 | 3,759,292 | +0.29(+0.50%) |
Nov 10, 2015 | 58.53 | 58.98 | 58.08 | 58.84 | 3,005,698 | +0.20(+0.35%) |
Nov 09, 2015 | 59.73 | 60.04 | 58.37 | 58.63 | 4,707,492 | -1.14(-1.90%) |
Nov 06, 2015 | 58.81 | 60.51 | 58.72 | 59.77 | 5,811,060 | +2.28(+3.96%) |
Nov 05, 2015 | 57.80 | 58.21 | 56.90 | 57.50 | 4,238,456 | -0.05(-0.08%) |
Nov 04, 2015 | 57.96 | 58.29 | 57.32 | 57.54 | 3,992,002 | -0.41(-0.71%) |
Nov 03, 2015 | 57.04 | 58.40 | 57.04 | 57.95 | 4,211,236 | +0.58(+1.01%) |