Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 80.27 | 81.00 | 77.45 | 79.82 | 4,352,274 | -2.47(-3.00%) |
Jul 28, 2016 | 80.68 | 82.62 | 80.65 | 82.29 | 2,230,808 | +1.76(+2.18%) |
Jul 27, 2016 | 80.33 | 80.95 | 80.00 | 80.53 | 2,007,199 | +0.18(+0.22%) |
Jul 26, 2016 | 80.32 | 80.65 | 79.90 | 80.36 | 1,209,964 | +0.15(+0.19%) |
Jul 25, 2016 | 80.97 | 81.42 | 79.65 | 80.20 | 1,483,888 | -0.53(-0.65%) |
Jul 22, 2016 | 78.15 | 81.34 | 77.99 | 80.73 | 3,182,160 | +2.74(+3.52%) |
Jul 21, 2016 | 80.08 | 80.08 | 77.38 | 77.99 | 4,473,535 | -2.15(-2.69%) |
Jul 20, 2016 | 81.02 | 81.38 | 79.32 | 80.14 | 2,080,164 | -0.86(-1.06%) |
Jul 19, 2016 | 80.40 | 81.01 | 80.28 | 81.00 | 2,101,201 | +0.07(+0.08%) |
Jul 18, 2016 | 81.13 | 81.55 | 80.66 | 80.93 | 2,049,495 | -0.50(-0.61%) |
Jul 15, 2016 | 81.78 | 82.21 | 80.89 | 81.43 | 3,174,993 | -0.37(-0.45%) |
Jul 14, 2016 | 83.69 | 84.02 | 81.18 | 81.79 | 3,131,572 | -2.12(-2.53%) |
Jul 13, 2016 | 84.05 | 84.56 | 83.29 | 83.92 | 2,655,142 | +0.15(+0.17%) |
Jul 12, 2016 | 84.04 | 84.18 | 82.75 | 83.77 | 2,481,075 | -0.17(-0.20%) |
Jul 11, 2016 | 84.30 | 84.42 | 83.04 | 83.94 | 1,563,299 | -0.30(-0.35%) |
Jul 08, 2016 | 83.76 | 84.62 | 83.32 | 84.24 | 1,778,452 | +0.92(+1.10%) |
Jul 07, 2016 | 85.50 | 85.62 | 82.98 | 83.32 | 2,931,705 | -2.34(-2.73%) |
Jul 06, 2016 | 84.99 | 86.51 | 84.87 | 85.66 | 2,662,180 | +0.66(+0.78%) |
Jul 05, 2016 | 83.30 | 85.01 | 83.30 | 84.99 | 2,183,588 | +1.70(+2.05%) |
Jul 01, 2016 | 83.56 | 83.29 | 83.29 | 83.29 | 1,619,107 | +0.01(+0.01%) |
Jun 30, 2016 | 82.92 | 83.35 | 82.29 | 83.28 | 1,577,356 | +0.60(+0.73%) |
Jun 29, 2016 | 82.08 | 82.75 | 81.77 | 82.68 | 2,115,312 | +1.19(+1.46%) |
Jun 28, 2016 | 80.04 | 81.81 | 79.86 | 81.49 | 2,980,140 | +1.93(+2.42%) |
Jun 27, 2016 | 78.97 | 79.74 | 78.32 | 79.56 | 1,918,778 | +0.41(+0.51%) |
Jun 24, 2016 | 78.58 | 80.09 | 77.94 | 79.16 | 2,976,364 | -0.94(-1.17%) |
Jun 23, 2016 | 80.08 | 80.52 | 79.47 | 80.10 | 1,759,199 | +0.27(+0.34%) |
Jun 22, 2016 | 79.47 | 79.94 | 79.27 | 79.83 | 1,586,466 | +0.35(+0.44%) |
Jun 21, 2016 | 78.28 | 79.66 | 78.28 | 79.48 | 1,750,919 | +1.23(+1.57%) |
Jun 20, 2016 | 78.57 | 79.18 | 78.22 | 78.25 | 2,087,700 | +0.22(+0.28%) |
Jun 17, 2016 | 77.64 | 78.33 | 76.66 | 78.02 | 5,136,002 | +0.34(+0.43%) |
Jun 16, 2016 | 76.58 | 77.74 | 76.47 | 77.69 | 2,088,802 | +1.02(+1.33%) |
Jun 15, 2016 | 76.82 | 76.99 | 76.41 | 76.67 | 2,276,570 | -0.02(-0.02%) |
Jun 14, 2016 | 76.57 | 77.05 | 76.01 | 76.69 | 2,305,288 | +0.09(+0.12%) |
Jun 13, 2016 | 77.93 | 77.93 | 76.47 | 76.60 | 2,534,655 | -0.92(-1.18%) |
Jun 10, 2016 | 77.58 | 78.02 | 77.03 | 77.51 | 1,992,117 | -0.39(-0.51%) |
Jun 09, 2016 | 77.71 | 78.09 | 77.38 | 77.91 | 1,608,155 | +0.18(+0.23%) |
Jun 08, 2016 | 77.10 | 77.79 | 76.53 | 77.72 | 1,821,717 | +0.41(+0.53%) |
Jun 07, 2016 | 75.51 | 77.68 | 75.51 | 77.32 | 3,221,015 | +1.81(+2.40%) |
Jun 06, 2016 | 74.51 | 75.66 | 74.44 | 75.51 | 3,762,462 | +0.93(+1.25%) |
Jun 03, 2016 | 73.86 | 74.72 | 73.43 | 74.57 | 1,989,382 | +0.99(+1.35%) |
Jun 02, 2016 | 72.27 | 73.66 | 72.14 | 73.58 | 2,356,685 | +1.17(+1.61%) |
Jun 01, 2016 | 72.27 | 72.51 | 71.47 | 72.41 | 2,819,552 | +0.11(+0.15%) |
May 31, 2016 | 71.87 | 72.55 | 71.44 | 72.31 | 3,589,029 | +0.60(+0.83%) |
May 27, 2016 | 71.80 | 71.71 | 71.71 | 71.71 | 2,161,564 | -0.11(-0.15%) |
May 26, 2016 | 71.94 | 72.01 | 71.53 | 71.82 | 1,502,105 | -0.21(-0.29%) |
May 25, 2016 | 71.38 | 72.28 | 70.70 | 72.03 | 2,005,677 | +0.69(+0.97%) |
May 24, 2016 | 71.72 | 72.23 | 70.94 | 71.34 | 2,166,957 | -0.04(-0.05%) |
May 23, 2016 | 71.18 | 71.40 | 70.66 | 71.38 | 1,746,842 | +0.36(+0.50%) |
May 20, 2016 | 70.73 | 71.34 | 70.37 | 71.02 | 2,453,242 | +0.80(+1.14%) |
May 19, 2016 | 70.34 | 70.56 | 68.85 | 70.22 | 3,422,915 | -0.66(-0.93%) |
May 18, 2016 | 71.95 | 72.03 | 70.34 | 70.88 | 7,318,506 | -1.40(-1.94%) |
May 17, 2016 | 72.19 | 72.43 | 70.72 | 72.28 | 44,591,256 | -1.42(-1.92%) |
May 16, 2016 | 73.90 | 74.61 | 72.69 | 73.69 | 6,351,145 | +2.18(+3.05%) |
May 13, 2016 | 71.88 | 71.94 | 70.70 | 71.51 | 1,265,284 | -0.20(-0.29%) |
May 12, 2016 | 70.65 | 72.02 | 70.34 | 71.72 | 1,134,208 | +1.26(+1.78%) |
May 11, 2016 | 70.62 | 71.02 | 70.08 | 70.46 | 1,177,983 | -0.47(-0.66%) |
May 10, 2016 | 70.60 | 70.94 | 70.27 | 70.93 | 1,478,813 | +0.36(+0.50%) |
May 09, 2016 | 69.90 | 70.64 | 69.47 | 70.57 | 1,459,058 | +0.74(+1.06%) |
May 06, 2016 | 69.09 | 70.17 | 68.83 | 69.83 | 1,420,876 | +0.55(+0.80%) |
May 05, 2016 | 69.18 | 69.88 | 68.77 | 69.28 | 1,136,612 | +0.01(+0.01%) |
May 04, 2016 | 67.30 | 69.38 | 67.30 | 69.27 | 1,210,146 | +1.60(+2.36%) |
May 03, 2016 | 67.59 | 67.80 | 67.04 | 67.67 | 1,116,808 | -0.12(-0.18%) |
May 02, 2016 | 66.95 | 67.88 | 66.68 | 67.79 | 1,287,024 | +1.14(+1.72%) |
Apr 29, 2016 | 68.68 | 69.32 | 66.04 | 66.65 | 1,516,367 | -0.04(-0.06%) |
Apr 28, 2016 | 66.13 | 66.98 | 66.09 | 66.69 | 1,340,393 | +0.31(+0.47%) |
Apr 27, 2016 | 66.21 | 66.61 | 65.85 | 66.38 | 918,162 | +0.12(+0.18%) |
Apr 26, 2016 | 66.43 | 66.85 | 65.93 | 66.26 | 1,390,252 | +0.04(+0.06%) |
Apr 25, 2016 | 65.68 | 66.22 | 65.51 | 66.22 | 1,125,089 | +0.94(+1.44%) |
Apr 22, 2016 | 64.94 | 65.61 | 64.93 | 65.28 | 999,899 | +0.42(+0.64%) |
Apr 21, 2016 | 65.98 | 66.21 | 64.77 | 64.86 | 1,303,822 | -1.09(-1.65%) |
Apr 20, 2016 | 67.28 | 67.35 | 65.85 | 65.95 | 1,053,943 | -1.25(-1.86%) |
Apr 19, 2016 | 67.33 | 67.34 | 66.70 | 67.20 | 906,113 | +0.27(+0.41%) |
Apr 18, 2016 | 66.44 | 67.08 | 65.64 | 66.93 | 1,049,757 | +0.29(+0.43%) |
Apr 15, 2016 | 66.19 | 67.35 | 65.94 | 66.64 | 1,896,498 | +0.26(+0.39%) |
Apr 14, 2016 | 67.60 | 67.60 | 65.69 | 66.38 | 2,563,960 | -1.16(-1.72%) |
Apr 13, 2016 | 69.49 | 69.57 | 67.28 | 67.54 | 1,623,585 | -1.70(-2.45%) |
Apr 12, 2016 | 68.62 | 69.33 | 68.39 | 69.24 | 1,446,166 | +0.75(+1.10%) |
Apr 11, 2016 | 68.66 | 69.04 | 68.18 | 68.49 | 723,343 | -0.10(-0.14%) |
Apr 08, 2016 | 68.43 | 68.84 | 68.00 | 68.59 | 1,495,483 | +0.36(+0.52%) |
Apr 07, 2016 | 67.82 | 68.61 | 67.69 | 68.23 | 1,529,791 | +0.07(+0.10%) |
Apr 06, 2016 | 67.01 | 68.24 | 66.60 | 68.16 | 1,564,996 | +0.86(+1.28%) |
Apr 05, 2016 | 67.53 | 68.19 | 67.16 | 67.30 | 1,535,488 | -0.45(-0.66%) |
Apr 04, 2016 | 67.78 | 68.14 | 67.25 | 67.75 | 1,191,990 | -0.02(-0.03%) |
Apr 01, 2016 | 66.73 | 67.84 | 66.73 | 67.77 | 1,335,267 | +0.73(+1.10%) |
Mar 31, 2016 | 66.83 | 67.10 | 66.53 | 67.04 | 1,232,778 | +0.12(+0.18%) |
Mar 30, 2016 | 66.98 | 67.68 | 66.81 | 66.91 | 849,663 | -0.08(-0.12%) |
Mar 29, 2016 | 65.99 | 67.00 | 65.70 | 67.00 | 1,436,525 | +1.14(+1.73%) |
Mar 28, 2016 | 65.41 | 66.13 | 65.36 | 65.86 | 1,107,283 | +0.59(+0.91%) |
Mar 24, 2016 | 65.88 | 65.27 | 65.27 | 65.27 | 1,662,721 | -0.73(-1.10%) |
Mar 23, 2016 | 66.01 | 66.71 | 65.42 | 66.00 | 1,512,183 | -0.01(-0.01%) |
Mar 22, 2016 | 65.41 | 66.84 | 65.26 | 66.01 | 1,641,112 | +0.50(+0.76%) |
Mar 21, 2016 | 66.32 | 66.50 | 65.16 | 65.51 | 1,521,536 | -1.49(-2.23%) |
Mar 18, 2016 | 66.66 | 67.10 | 66.29 | 67.00 | 2,078,655 | +0.02(+0.03%) |
Mar 17, 2016 | 65.75 | 67.20 | 65.58 | 66.98 | 1,892,658 | +1.02(+1.54%) |
Mar 16, 2016 | 65.44 | 66.23 | 65.04 | 65.96 | 1,147,237 | +0.36(+0.54%) |
Mar 15, 2016 | 64.21 | 65.94 | 64.07 | 65.60 | 1,586,238 | +1.14(+1.77%) |
Mar 14, 2016 | 64.66 | 64.98 | 64.16 | 64.46 | 1,332,195 | -0.37(-0.57%) |
Mar 11, 2016 | 64.19 | 65.01 | 63.67 | 64.83 | 1,900,265 | +0.93(+1.46%) |
Mar 10, 2016 | 64.42 | 64.58 | 63.34 | 63.90 | 2,302,585 | -0.31(-0.49%) |
Mar 09, 2016 | 62.90 | 64.33 | 62.53 | 64.21 | 2,552,519 | +1.28(+2.04%) |
Mar 08, 2016 | 61.97 | 62.98 | 61.69 | 62.93 | 2,114,258 | +1.10(+1.78%) |
Mar 07, 2016 | 61.08 | 61.86 | 61.05 | 61.83 | 1,536,135 | +0.43(+0.71%) |
Mar 04, 2016 | 61.40 | 61.67 | 60.50 | 61.40 | 2,156,176 | -0.28(-0.46%) |
Mar 03, 2016 | 61.97 | 61.98 | 60.74 | 61.68 | 1,602,356 | -0.09(-0.15%) |
Mar 02, 2016 | 61.08 | 61.88 | 60.66 | 61.77 | 1,663,510 | +0.49(+0.81%) |
Mar 01, 2016 | 59.48 | 61.28 | 59.18 | 61.28 | 2,633,547 | +1.99(+3.36%) |
Feb 29, 2016 | 59.30 | 59.85 | 58.94 | 59.28 | 3,668,511 | +0.09(+0.15%) |
Feb 26, 2016 | 61.19 | 61.32 | 57.68 | 59.19 | 3,581,620 | -2.17(-3.54%) |
Feb 25, 2016 | 61.03 | 61.63 | 60.64 | 61.37 | 1,741,197 | +1.01(+1.68%) |
Feb 24, 2016 | 60.42 | 60.79 | 59.09 | 60.35 | 1,689,370 | -0.37(-0.62%) |
Feb 23, 2016 | 61.10 | 61.85 | 60.53 | 60.73 | 1,553,063 | -0.43(-0.70%) |
Feb 22, 2016 | 61.52 | 62.00 | 61.04 | 61.16 | 1,367,177 | +0.11(+0.18%) |
Feb 19, 2016 | 59.99 | 61.53 | 59.84 | 61.04 | 1,540,273 | +1.14(+1.90%) |
Feb 18, 2016 | 59.80 | 60.39 | 59.23 | 59.90 | 1,816,592 | +0.10(+0.16%) |
Feb 17, 2016 | 60.60 | 61.07 | 59.69 | 59.81 | 1,573,015 | -0.47(-0.78%) |
Feb 16, 2016 | 59.76 | 60.55 | 59.30 | 60.28 | 1,370,216 | +0.87(+1.46%) |
Feb 12, 2016 | 58.56 | 59.41 | 59.41 | 59.41 | 1,344,881 | +1.62(+2.80%) |
Feb 11, 2016 | 57.85 | 58.40 | 57.30 | 57.79 | 2,277,994 | -0.64(-1.09%) |
Feb 10, 2016 | 58.07 | 58.89 | 57.36 | 58.43 | 2,197,255 | +0.58(+1.01%) |
Feb 09, 2016 | 58.24 | 58.77 | 57.25 | 57.84 | 2,574,111 | -1.00(-1.71%) |
Feb 08, 2016 | 60.79 | 60.95 | 58.27 | 58.85 | 3,594,082 | -2.45(-4.00%) |
Feb 05, 2016 | 60.73 | 61.66 | 60.36 | 61.30 | 1,773,646 | +0.31(+0.50%) |
Feb 04, 2016 | 60.27 | 61.46 | 59.87 | 60.99 | 1,419,625 | +0.39(+0.64%) |
Feb 03, 2016 | 59.94 | 60.72 | 59.88 | 60.60 | 2,400,105 | +0.92(+1.55%) |
Feb 02, 2016 | 59.60 | 60.04 | 59.03 | 59.68 | 1,448,483 | -0.02(-0.03%) |
Feb 01, 2016 | 59.98 | 60.08 | 59.04 | 59.69 | 2,114,652 | -0.34(-0.57%) |
Jan 29, 2016 | 59.81 | 60.18 | 58.97 | 60.04 | 3,178,033 | +0.46(+0.77%) |
Jan 28, 2016 | 58.13 | 60.58 | 57.79 | 59.58 | 2,986,672 | +1.82(+3.15%) |
Jan 27, 2016 | 58.55 | 58.76 | 57.36 | 57.76 | 2,149,042 | -1.12(-1.90%) |
Jan 26, 2016 | 56.88 | 58.88 | 56.78 | 58.88 | 2,904,000 | +2.11(+3.71%) |
Jan 25, 2016 | 56.06 | 57.29 | 55.70 | 56.77 | 1,968,249 | +0.72(+1.28%) |
Jan 22, 2016 | 54.85 | 56.12 | 54.75 | 56.05 | 1,370,517 | +1.69(+3.12%) |
Jan 21, 2016 | 54.68 | 55.14 | 53.88 | 54.36 | 2,051,000 | -0.11(-0.19%) |
Jan 20, 2016 | 55.70 | 55.70 | 52.40 | 54.46 | 2,873,644 | -1.84(-3.28%) |
Jan 19, 2016 | 57.52 | 57.94 | 56.24 | 56.30 | 2,338,379 | -0.91(-1.60%) |
Jan 15, 2016 | 57.97 | 57.22 | 57.22 | 57.22 | 2,492,759 | -1.53(-2.60%) |
Jan 14, 2016 | 58.44 | 59.03 | 57.96 | 58.75 | 2,496,838 | +0.55(+0.94%) |
Jan 13, 2016 | 58.64 | 58.89 | 58.04 | 58.20 | 1,504,471 | -0.34(-0.58%) |
Jan 12, 2016 | 59.45 | 59.63 | 58.41 | 58.54 | 2,631,298 | -0.39(-0.66%) |
Jan 11, 2016 | 57.82 | 59.19 | 57.77 | 58.93 | 2,668,940 | +1.17(+2.02%) |
Jan 08, 2016 | 57.74 | 58.23 | 57.57 | 57.76 | 1,996,554 | +0.19(+0.34%) |
Jan 07, 2016 | 57.19 | 57.76 | 57.06 | 57.56 | 1,799,838 | -0.16(-0.29%) |
Jan 06, 2016 | 56.91 | 57.98 | 56.84 | 57.73 | 1,848,586 | +0.53(+0.93%) |
Jan 05, 2016 | 57.12 | 57.30 | 56.59 | 57.20 | 1,793,303 | +0.07(+0.12%) |
Jan 04, 2016 | 56.12 | 57.43 | 56.12 | 57.13 | 2,454,282 | +0.43(+0.77%) |
Dec 31, 2015 | 57.62 | 56.69 | 56.69 | 56.69 | 1,001,692 | -0.98(-1.70%) |
Dec 30, 2015 | 57.58 | 57.92 | 57.49 | 57.68 | 1,213,185 | -0.06(-0.10%) |
Dec 29, 2015 | 57.27 | 57.77 | 57.14 | 57.74 | 1,472,040 | +0.68(+1.20%) |
Dec 28, 2015 | 56.53 | 57.09 | 56.43 | 57.05 | 2,426,709 | +0.40(+0.71%) |
Dec 24, 2015 | 56.79 | 56.65 | 56.65 | 56.65 | 458,697 | -0.18(-0.32%) |
Dec 23, 2015 | 56.60 | 56.96 | 56.06 | 56.83 | 1,463,819 | +0.40(+0.72%) |
Dec 22, 2015 | 56.38 | 56.83 | 56.25 | 56.42 | 1,760,465 | +0.05(+0.09%) |
Dec 21, 2015 | 56.41 | 56.83 | 55.96 | 56.37 | 2,182,982 | +0.29(+0.52%) |
Dec 18, 2015 | 55.38 | 56.44 | 55.38 | 56.08 | 5,396,156 | +0.70(+1.26%) |
Dec 17, 2015 | 54.57 | 55.78 | 54.38 | 55.38 | 1,668,849 | +0.98(+1.81%) |
Dec 16, 2015 | 53.14 | 54.54 | 53.07 | 54.40 | 1,737,157 | +1.48(+2.81%) |
Dec 15, 2015 | 53.22 | 53.46 | 52.81 | 52.92 | 1,448,800 | -0.08(-0.14%) |
Dec 14, 2015 | 52.40 | 53.04 | 52.32 | 52.99 | 1,493,639 | +0.54(+1.03%) |
Dec 11, 2015 | 51.97 | 52.68 | 51.73 | 52.45 | 1,720,831 | +0.32(+0.62%) |
Dec 10, 2015 | 52.94 | 53.26 | 52.08 | 52.13 | 2,007,189 | -0.81(-1.54%) |
Dec 09, 2015 | 53.25 | 53.51 | 52.68 | 52.94 | 813,976 | -0.47(-0.89%) |
Dec 08, 2015 | 53.33 | 53.86 | 53.03 | 53.42 | 864,257 | -0.03(-0.06%) |
Dec 07, 2015 | 53.95 | 53.99 | 53.15 | 53.45 | 795,023 | -0.57(-1.06%) |
Dec 04, 2015 | 52.98 | 54.14 | 52.80 | 54.02 | 1,321,445 | +1.05(+1.99%) |
Dec 03, 2015 | 53.40 | 53.58 | 52.59 | 52.97 | 1,373,822 | -0.43(-0.80%) |
Dec 02, 2015 | 53.77 | 54.07 | 53.36 | 53.40 | 1,147,851 | -0.53(-0.98%) |
Dec 01, 2015 | 53.74 | 54.11 | 53.51 | 53.92 | 841,991 | +0.51(+0.96%) |
Nov 30, 2015 | 53.53 | 53.90 | 53.24 | 53.41 | 1,508,788 | -0.04(-0.08%) |
Nov 27, 2015 | 53.04 | 53.73 | 53.04 | 53.45 | 412,784 | +0.32(+0.60%) |
Nov 25, 2015 | 53.24 | 53.14 | 53.14 | 53.14 | 565,699 | -0.06(-0.11%) |
Nov 24, 2015 | 53.27 | 53.41 | 52.97 | 53.20 | 697,559 | -0.44(-0.81%) |
Nov 23, 2015 | 53.78 | 54.04 | 53.56 | 53.63 | 832,432 | -0.17(-0.32%) |
Nov 20, 2015 | 52.97 | 53.96 | 52.84 | 53.80 | 890,963 | +0.98(+1.85%) |
Nov 19, 2015 | 52.96 | 53.12 | 52.46 | 52.83 | 1,314,779 | -0.31(-0.59%) |
Nov 18, 2015 | 53.22 | 53.30 | 52.73 | 53.14 | 1,106,071 | +0.07(+0.14%) |
Nov 17, 2015 | 52.82 | 53.28 | 52.60 | 53.06 | 708,938 | +0.07(+0.13%) |
Nov 16, 2015 | 52.80 | 53.18 | 52.52 | 53.00 | 893,907 | +0.24(+0.46%) |
Nov 13, 2015 | 53.60 | 53.72 | 52.62 | 52.75 | 974,055 | -0.61(-1.15%) |
Nov 12, 2015 | 54.03 | 54.14 | 53.29 | 53.37 | 1,108,732 | -0.76(-1.41%) |
Nov 11, 2015 | 53.86 | 54.25 | 53.52 | 54.13 | 767,507 | +0.37(+0.69%) |
Nov 10, 2015 | 53.23 | 54.06 | 53.14 | 53.76 | 1,155,478 | +0.53(+0.99%) |
Nov 09, 2015 | 53.38 | 53.38 | 52.61 | 53.23 | 1,390,269 | -0.23(-0.43%) |
Nov 06, 2015 | 54.22 | 54.43 | 52.83 | 53.46 | 3,622,805 | -1.27(-2.31%) |
Nov 05, 2015 | 54.44 | 55.17 | 54.41 | 54.73 | 2,187,339 | +0.18(+0.33%) |
Nov 04, 2015 | 54.94 | 55.13 | 54.34 | 54.55 | 1,334,768 | -0.21(-0.39%) |
Nov 03, 2015 | 55.31 | 55.55 | 54.77 | 54.77 | 1,991,980 | -0.73(-1.31%) |
Nov 02, 2015 | 54.71 | 55.70 | 54.47 | 55.49 | 2,185,987 | +0.71(+1.30%) |
Oct 30, 2015 | 52.74 | 54.90 | 52.69 | 54.78 | 2,531,261 | +1.56(+2.94%) |
Oct 29, 2015 | 53.42 | 53.86 | 52.76 | 53.22 | 2,193,450 | -0.50(-0.94%) |
Oct 28, 2015 | 53.92 | 54.29 | 52.95 | 53.72 | 1,662,682 | -0.27(-0.49%) |
Oct 27, 2015 | 54.10 | 54.45 | 53.31 | 53.99 | 1,928,494 | -0.43(-0.79%) |
Oct 26, 2015 | 54.41 | 54.64 | 54.14 | 54.42 | 890,822 | +0.06(+0.11%) |
Oct 23, 2015 | 54.08 | 54.38 | 53.65 | 54.36 | 1,091,832 | +0.34(+0.63%) |
Oct 22, 2015 | 53.19 | 54.21 | 53.12 | 54.02 | 1,766,008 | +1.00(+1.89%) |
Oct 21, 2015 | 53.53 | 53.85 | 52.96 | 53.02 | 1,331,609 | -0.50(-0.93%) |
Oct 20, 2015 | 53.03 | 53.59 | 52.83 | 53.51 | 1,396,415 | +0.50(+0.95%) |
Oct 19, 2015 | 52.66 | 53.16 | 52.50 | 53.01 | 1,305,178 | +0.30(+0.56%) |
Oct 16, 2015 | 52.86 | 53.16 | 52.48 | 52.71 | 1,465,732 | -0.04(-0.07%) |
Oct 15, 2015 | 52.08 | 52.84 | 52.08 | 52.75 | 1,271,064 | +0.72(+1.38%) |
Oct 14, 2015 | 52.34 | 52.48 | 51.75 | 52.03 | 1,637,840 | -0.16(-0.31%) |
Oct 13, 2015 | 51.54 | 52.48 | 51.48 | 52.20 | 1,802,847 | +0.39(+0.74%) |
Oct 12, 2015 | 51.43 | 51.97 | 51.26 | 51.81 | 1,371,833 | +0.50(+0.98%) |
Oct 09, 2015 | 51.17 | 51.41 | 50.87 | 51.31 | 1,645,793 | +0.14(+0.28%) |
Oct 08, 2015 | 51.11 | 51.20 | 50.57 | 51.17 | 1,495,758 | +0.31(+0.61%) |
Oct 07, 2015 | 49.90 | 51.05 | 49.79 | 50.85 | 7,489,678 | +0.99(+1.98%) |
Oct 06, 2015 | 48.77 | 49.92 | 48.13 | 49.87 | 2,000,873 | +1.17(+2.40%) |
Oct 05, 2015 | 48.68 | 49.03 | 48.37 | 48.70 | 3,900,733 | +0.01(+0.03%) |
Oct 02, 2015 | 47.85 | 48.83 | 47.48 | 48.68 | 3,511,000 | +0.73(+1.51%) |
Oct 01, 2015 | 48.46 | 48.53 | 47.70 | 47.96 | 1,472,363 | -0.42(-0.87%) |
Sep 30, 2015 | 47.44 | 48.51 | 47.19 | 48.38 | 1,634,351 | +1.33(+2.82%) |
Sep 29, 2015 | 47.01 | 47.45 | 46.44 | 47.06 | 2,913,329 | +0.50(+1.08%) |
Sep 28, 2015 | 47.14 | 47.26 | 46.23 | 46.55 | 1,144,571 | -0.84(-1.77%) |
Sep 25, 2015 | 47.39 | 47.62 | 47.07 | 47.39 | 1,053,515 | +0.05(+0.11%) |
Sep 24, 2015 | 47.47 | 47.70 | 46.91 | 47.34 | 1,250,337 | -0.18(-0.37%) |
Sep 23, 2015 | 47.52 | 47.76 | 47.17 | 47.51 | 1,275,910 | +0.16(+0.33%) |
Sep 22, 2015 | 47.70 | 47.94 | 47.10 | 47.36 | 1,281,833 | -0.76(-1.59%) |
Sep 21, 2015 | 47.98 | 48.40 | 47.95 | 48.12 | 1,006,859 | +0.19(+0.39%) |
Sep 18, 2015 | 47.23 | 48.48 | 47.23 | 47.94 | 1,994,788 | +0.19(+0.40%) |
Sep 17, 2015 | 47.22 | 48.37 | 46.83 | 47.74 | 1,067,309 | +0.39(+0.83%) |
Sep 16, 2015 | 46.60 | 47.51 | 46.54 | 47.35 | 839,983 | +0.69(+1.48%) |
Sep 15, 2015 | 46.21 | 46.95 | 46.03 | 46.66 | 1,126,880 | +0.44(+0.96%) |
Sep 14, 2015 | 45.92 | 46.40 | 45.71 | 46.22 | 1,108,960 | +0.51(+1.12%) |
Sep 11, 2015 | 45.11 | 45.90 | 44.93 | 45.71 | 1,113,612 | +0.60(+1.33%) |
Sep 10, 2015 | 45.05 | 45.58 | 44.93 | 45.11 | 1,236,498 | +0.04(+0.10%) |
Sep 09, 2015 | 46.39 | 46.48 | 45.00 | 45.06 | 1,450,934 | -1.19(-2.57%) |
Sep 08, 2015 | 45.99 | 46.31 | 45.36 | 46.25 | 1,843,793 | +0.85(+1.88%) |
Sep 04, 2015 | 45.87 | 45.40 | 45.40 | 45.40 | 1,391,959 | -0.77(-1.66%) |
Sep 03, 2015 | 46.39 | 46.79 | 45.95 | 46.17 | 2,177,277 | +0.47(+1.04%) |
Sep 02, 2015 | 45.52 | 45.71 | 45.24 | 45.69 | 1,264,466 | +0.75(+1.67%) |
Sep 01, 2015 | 45.89 | 46.10 | 44.63 | 44.94 | 1,951,637 | -1.31(-2.84%) |
Aug 31, 2015 | 47.49 | 47.49 | 46.18 | 46.25 | 2,061,170 | -1.23(-2.60%) |
Aug 28, 2015 | 47.28 | 47.60 | 47.12 | 47.49 | 1,220,495 | +0.23(+0.49%) |
Aug 27, 2015 | 46.52 | 47.81 | 46.09 | 47.25 | 1,338,248 | +1.03(+2.23%) |
Aug 26, 2015 | 45.74 | 46.39 | 45.32 | 46.22 | 1,836,533 | +1.08(+2.39%) |
Aug 25, 2015 | 47.02 | 47.06 | 45.09 | 45.14 | 2,334,293 | -0.79(-1.72%) |
Aug 24, 2015 | 46.38 | 47.43 | 45.39 | 45.93 | 2,612,903 | -2.24(-4.65%) |
Aug 21, 2015 | 48.41 | 49.09 | 48.07 | 48.18 | 1,977,112 | -0.53(-1.08%) |
Aug 20, 2015 | 48.69 | 49.10 | 48.53 | 48.70 | 998,426 | -0.18(-0.36%) |
Aug 19, 2015 | 48.81 | 49.09 | 48.65 | 48.88 | 917,815 | -0.19(-0.39%) |
Aug 18, 2015 | 48.98 | 49.10 | 48.76 | 49.07 | 928,386 | +0.06(+0.12%) |
Aug 17, 2015 | 48.79 | 49.02 | 48.60 | 49.01 | 963,649 | +0.21(+0.43%) |
Aug 14, 2015 | 48.14 | 48.85 | 47.96 | 48.80 | 1,472,500 | +0.52(+1.07%) |
Aug 13, 2015 | 47.91 | 48.53 | 47.63 | 48.28 | 1,833,703 | +0.37(+0.76%) |
Aug 12, 2015 | 47.48 | 47.92 | 47.36 | 47.91 | 1,000,377 | +0.23(+0.49%) |
Aug 11, 2015 | 47.18 | 47.82 | 47.15 | 47.68 | 1,368,782 | +0.37(+0.79%) |
Aug 10, 2015 | 47.81 | 47.93 | 47.09 | 47.31 | 1,029,143 | -0.37(-0.78%) |
Aug 07, 2015 | 47.59 | 48.05 | 47.48 | 47.68 | 1,241,253 | +0.05(+0.11%) |
Aug 06, 2015 | 47.44 | 47.64 | 46.91 | 47.63 | 2,206,648 | +0.14(+0.29%) |
Aug 05, 2015 | 47.74 | 48.32 | 47.31 | 47.49 | 2,344,776 | -0.23(-0.49%) |
Aug 04, 2015 | 47.23 | 48.04 | 47.01 | 47.72 | 2,072,100 | +0.50(+1.05%) |