Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 56.48 | 57.98 | 56.22 | 56.86 | 3,588,258 | +0.20(+0.35%) |
Aug 30, 2016 | 57.02 | 57.52 | 56.52 | 56.66 | 3,094,388 | -0.35(-0.61%) |
Aug 29, 2016 | 55.94 | 57.01 | 55.60 | 57.01 | 4,092,952 | +0.98(+1.75%) |
Aug 26, 2016 | 55.32 | 56.14 | 55.22 | 56.02 | 3,943,426 | +0.78(+1.41%) |
Aug 25, 2016 | 54.81 | 55.48 | 54.17 | 55.24 | 3,620,213 | +0.00(+0.00%) |
Aug 24, 2016 | 54.84 | 55.62 | 54.82 | 55.24 | 5,575,351 | +0.64(+1.16%) |
Aug 23, 2016 | 54.32 | 54.74 | 53.45 | 54.61 | 3,778,516 | +2.25(+4.30%) |
Aug 22, 2016 | 52.46 | 52.50 | 52.04 | 52.36 | 1,534,817 | -0.20(-0.38%) |
Aug 19, 2016 | 52.11 | 52.64 | 52.07 | 52.56 | 3,031,469 | +0.19(+0.37%) |
Aug 18, 2016 | 52.32 | 52.70 | 52.02 | 52.36 | 1,936,751 | +0.10(+0.18%) |
Aug 17, 2016 | 52.18 | 52.35 | 51.89 | 52.27 | 2,804,542 | +0.34(+0.65%) |
Aug 16, 2016 | 51.98 | 52.36 | 51.58 | 51.93 | 1,821,804 | -0.20(-0.39%) |
Aug 15, 2016 | 51.60 | 52.23 | 51.17 | 52.13 | 2,839,411 | +0.64(+1.25%) |
Aug 12, 2016 | 52.36 | 52.36 | 51.25 | 51.49 | 2,302,376 | -1.10(-2.10%) |
Aug 11, 2016 | 52.89 | 53.06 | 52.58 | 52.59 | 1,640,403 | +0.14(+0.26%) |
Aug 10, 2016 | 52.86 | 53.06 | 52.37 | 52.45 | 1,500,669 | -0.31(-0.59%) |
Aug 09, 2016 | 52.92 | 53.37 | 52.64 | 52.77 | 1,604,107 | -0.09(-0.17%) |
Aug 08, 2016 | 53.24 | 53.82 | 52.82 | 52.85 | 1,888,911 | -0.23(-0.44%) |
Aug 05, 2016 | 51.28 | 53.30 | 51.19 | 53.09 | 3,513,744 | +2.22(+4.36%) |
Aug 04, 2016 | 51.58 | 51.72 | 50.83 | 50.87 | 3,858,386 | -0.45(-0.87%) |
Aug 03, 2016 | 50.88 | 52.74 | 49.97 | 51.32 | 6,254,692 | -1.02(-1.94%) |
Aug 02, 2016 | 53.89 | 53.99 | 52.17 | 52.33 | 4,288,197 | -1.99(-3.66%) |
Aug 01, 2016 | 54.31 | 54.65 | 53.97 | 54.32 | 2,607,580 | -0.02(-0.03%) |
Jul 29, 2016 | 54.19 | 54.77 | 53.94 | 54.34 | 3,260,617 | +0.12(+0.22%) |
Jul 28, 2016 | 53.70 | 54.41 | 52.45 | 54.22 | 4,584,570 | -1.26(-2.27%) |
Jul 27, 2016 | 56.02 | 56.39 | 55.23 | 55.48 | 2,162,291 | -0.14(-0.24%) |
Jul 26, 2016 | 54.92 | 55.64 | 54.79 | 55.61 | 2,008,312 | +0.86(+1.57%) |
Jul 25, 2016 | 54.84 | 54.93 | 54.51 | 54.75 | 1,752,904 | -0.02(-0.03%) |
Jul 22, 2016 | 55.02 | 55.03 | 54.11 | 54.77 | 2,183,691 | -0.32(-0.58%) |
Jul 21, 2016 | 54.92 | 55.69 | 54.81 | 55.09 | 2,377,675 | +0.40(+0.73%) |
Jul 20, 2016 | 53.50 | 54.86 | 53.44 | 54.69 | 1,867,119 | +1.22(+2.28%) |
Jul 19, 2016 | 53.33 | 53.70 | 52.99 | 53.47 | 1,603,898 | -0.28(-0.52%) |
Jul 18, 2016 | 53.07 | 54.20 | 53.07 | 53.75 | 1,662,689 | +0.02(+0.03%) |
Jul 15, 2016 | 53.88 | 54.30 | 53.55 | 53.74 | 2,034,119 | -0.08(-0.15%) |
Jul 14, 2016 | 54.48 | 54.59 | 53.80 | 53.82 | 2,018,100 | +0.14(+0.25%) |
Jul 13, 2016 | 53.45 | 53.70 | 52.51 | 53.68 | 3,454,116 | +0.26(+0.49%) |
Jul 12, 2016 | 52.95 | 53.75 | 52.93 | 53.42 | 2,792,849 | +1.16(+2.22%) |
Jul 11, 2016 | 52.38 | 53.38 | 52.21 | 52.25 | 2,595,434 | +0.30(+0.57%) |
Jul 08, 2016 | 50.94 | 52.18 | 50.23 | 51.96 | 3,041,205 | +1.73(+3.45%) |
Jul 07, 2016 | 48.95 | 50.38 | 48.92 | 50.23 | 3,895,491 | +1.42(+2.91%) |
Jul 06, 2016 | 48.39 | 48.98 | 47.25 | 48.81 | 2,492,142 | +0.58(+1.21%) |
Jul 05, 2016 | 50.38 | 50.38 | 47.98 | 48.22 | 2,639,245 | -2.75(-5.39%) |
Jul 01, 2016 | 50.87 | 50.97 | 50.97 | 50.97 | 3,886,927 | +0.82(+1.63%) |
Jun 30, 2016 | 50.48 | 50.96 | 49.75 | 50.16 | 3,957,062 | -0.12(-0.24%) |
Jun 29, 2016 | 49.25 | 50.40 | 48.97 | 50.28 | 4,404,186 | +1.63(+3.34%) |
Jun 28, 2016 | 48.22 | 49.47 | 47.88 | 48.65 | 4,245,197 | +1.33(+2.81%) |
Jun 27, 2016 | 49.05 | 49.11 | 46.50 | 47.32 | 6,036,359 | -2.41(-4.85%) |
Jun 24, 2016 | 53.42 | 53.59 | 49.60 | 49.73 | 7,760,911 | -6.92(-12.22%) |
Jun 23, 2016 | 56.08 | 56.67 | 55.80 | 56.65 | 2,169,236 | +1.35(+2.43%) |
Jun 22, 2016 | 55.83 | 56.15 | 55.16 | 55.31 | 2,139,319 | -0.11(-0.20%) |
Jun 21, 2016 | 55.72 | 55.99 | 54.87 | 55.42 | 3,207,117 | -0.42(-0.75%) |
Jun 20, 2016 | 54.77 | 56.08 | 54.77 | 55.84 | 4,710,945 | +2.59(+4.86%) |
Jun 17, 2016 | 53.02 | 53.93 | 52.89 | 53.25 | 3,475,087 | +0.18(+0.33%) |
Jun 16, 2016 | 52.22 | 53.13 | 51.43 | 53.07 | 2,069,401 | +0.31(+0.59%) |
Jun 15, 2016 | 52.42 | 53.52 | 52.18 | 52.76 | 1,813,203 | +0.56(+1.07%) |
Jun 14, 2016 | 52.49 | 52.95 | 51.76 | 52.20 | 1,862,154 | -0.62(-1.17%) |
Jun 13, 2016 | 53.54 | 53.78 | 52.81 | 52.81 | 1,792,850 | -1.13(-2.09%) |
Jun 10, 2016 | 54.61 | 54.86 | 53.80 | 53.94 | 1,671,608 | -1.28(-2.32%) |
Jun 09, 2016 | 54.79 | 55.32 | 54.44 | 55.23 | 1,600,843 | -0.09(-0.16%) |
Jun 08, 2016 | 55.09 | 55.56 | 54.83 | 55.31 | 2,076,387 | +0.56(+1.02%) |
Jun 07, 2016 | 53.54 | 54.92 | 53.54 | 54.75 | 1,943,346 | +0.65(+1.20%) |
Jun 06, 2016 | 53.91 | 54.27 | 53.36 | 54.10 | 2,356,429 | +0.37(+0.69%) |
Jun 03, 2016 | 54.43 | 54.84 | 53.00 | 53.74 | 2,194,452 | -1.02(-1.86%) |
Jun 02, 2016 | 53.70 | 54.79 | 53.48 | 54.75 | 2,787,820 | +1.03(+1.91%) |
Jun 01, 2016 | 53.86 | 53.99 | 52.78 | 53.73 | 2,590,930 | -0.72(-1.32%) |
May 31, 2016 | 54.50 | 54.84 | 54.17 | 54.45 | 3,221,478 | +0.14(+0.27%) |
May 27, 2016 | 53.72 | 54.31 | 54.31 | 54.31 | 1,619,698 | +0.47(+0.88%) |
May 26, 2016 | 54.43 | 54.77 | 53.31 | 53.83 | 2,499,992 | -0.65(-1.19%) |
May 25, 2016 | 54.83 | 55.35 | 54.43 | 54.48 | 2,333,804 | -0.05(-0.09%) |
May 24, 2016 | 53.38 | 54.71 | 53.16 | 54.53 | 3,041,687 | +1.49(+2.81%) |
May 23, 2016 | 53.35 | 53.61 | 52.96 | 53.04 | 1,056,121 | -0.45(-0.84%) |
May 20, 2016 | 53.04 | 53.78 | 52.86 | 53.49 | 2,117,038 | +0.72(+1.37%) |
May 19, 2016 | 53.68 | 54.02 | 52.57 | 52.77 | 2,773,073 | -1.16(-2.15%) |
May 18, 2016 | 53.57 | 54.55 | 53.22 | 53.93 | 3,387,605 | +0.20(+0.37%) |
May 17, 2016 | 54.59 | 54.75 | 53.43 | 53.73 | 3,734,061 | -1.22(-2.22%) |
May 16, 2016 | 55.05 | 55.27 | 54.46 | 54.95 | 2,330,455 | +0.09(+0.16%) |
May 13, 2016 | 55.60 | 56.21 | 54.71 | 54.86 | 2,030,895 | -0.96(-1.72%) |
May 12, 2016 | 56.84 | 57.08 | 55.68 | 55.82 | 1,658,249 | -0.49(-0.87%) |
May 11, 2016 | 57.19 | 57.41 | 56.30 | 56.31 | 1,738,077 | -0.82(-1.43%) |
May 10, 2016 | 56.32 | 57.25 | 56.12 | 57.13 | 1,648,354 | +1.03(+1.83%) |
May 09, 2016 | 56.03 | 56.62 | 56.02 | 56.10 | 1,458,904 | -0.12(-0.21%) |
May 06, 2016 | 55.21 | 56.39 | 54.93 | 56.22 | 2,475,744 | +0.92(+1.66%) |
May 05, 2016 | 56.42 | 56.71 | 55.29 | 55.30 | 3,720,889 | -0.62(-1.11%) |
May 04, 2016 | 57.93 | 58.65 | 55.57 | 55.92 | 6,432,644 | -2.46(-4.21%) |
May 03, 2016 | 58.20 | 58.96 | 57.15 | 58.38 | 2,935,901 | -0.43(-0.73%) |
May 02, 2016 | 59.10 | 59.10 | 58.50 | 58.81 | 2,610,564 | +0.06(+0.11%) |
Apr 29, 2016 | 59.98 | 59.98 | 58.43 | 58.75 | 2,719,818 | -1.09(-1.81%) |
Apr 28, 2016 | 60.64 | 60.79 | 58.95 | 59.83 | 2,330,694 | -1.62(-2.64%) |
Apr 27, 2016 | 62.05 | 62.24 | 61.10 | 61.45 | 2,218,272 | -0.68(-1.09%) |
Apr 26, 2016 | 60.92 | 62.16 | 60.81 | 62.13 | 2,008,577 | +1.46(+2.41%) |
Apr 25, 2016 | 60.15 | 60.74 | 59.99 | 60.67 | 1,783,496 | +0.25(+0.41%) |
Apr 22, 2016 | 60.62 | 60.77 | 59.76 | 60.42 | 2,450,469 | -0.22(-0.36%) |
Apr 21, 2016 | 61.31 | 61.68 | 60.55 | 60.64 | 2,043,220 | -0.50(-0.82%) |
Apr 20, 2016 | 61.51 | 61.73 | 60.82 | 61.14 | 2,473,037 | -0.11(-0.18%) |
Apr 19, 2016 | 61.58 | 61.77 | 60.82 | 61.25 | 3,079,511 | +0.21(+0.34%) |
Apr 18, 2016 | 61.41 | 61.45 | 60.62 | 61.05 | 2,009,267 | +0.23(+0.38%) |
Apr 15, 2016 | 61.51 | 61.79 | 60.57 | 60.82 | 4,168,228 | -0.77(-1.26%) |
Apr 14, 2016 | 61.11 | 62.00 | 60.30 | 61.59 | 3,395,728 | +0.61(+1.01%) |
Apr 13, 2016 | 58.60 | 61.02 | 58.49 | 60.98 | 5,221,506 | +3.25(+5.63%) |
Apr 12, 2016 | 58.25 | 58.39 | 57.31 | 57.73 | 2,682,930 | -0.22(-0.37%) |
Apr 11, 2016 | 57.63 | 58.44 | 57.31 | 57.94 | 2,882,370 | +0.82(+1.44%) |
Apr 08, 2016 | 57.49 | 58.37 | 57.03 | 57.12 | 2,070,045 | +0.31(+0.55%) |
Apr 07, 2016 | 57.10 | 58.14 | 56.54 | 56.81 | 4,004,147 | -0.37(-0.64%) |
Apr 06, 2016 | 56.53 | 57.20 | 55.89 | 57.18 | 2,779,278 | +0.52(+0.92%) |
Apr 05, 2016 | 55.69 | 57.08 | 54.76 | 56.66 | 2,715,023 | +0.14(+0.25%) |
Apr 04, 2016 | 58.49 | 58.63 | 56.24 | 56.52 | 4,525,770 | -2.28(-3.88%) |
Apr 01, 2016 | 59.19 | 59.58 | 57.62 | 58.80 | 2,269,197 | -1.06(-1.77%) |
Mar 31, 2016 | 59.77 | 60.54 | 59.55 | 59.86 | 2,521,791 | +0.09(+0.15%) |
Mar 30, 2016 | 59.54 | 60.53 | 59.32 | 59.77 | 2,578,908 | +0.79(+1.34%) |
Mar 29, 2016 | 57.37 | 59.02 | 57.25 | 58.98 | 1,961,221 | +1.32(+2.30%) |
Mar 28, 2016 | 57.83 | 58.19 | 57.53 | 57.66 | 1,406,336 | -0.09(-0.15%) |
Mar 24, 2016 | 57.33 | 57.74 | 57.74 | 57.74 | 2,907,254 | -0.14(-0.23%) |
Mar 23, 2016 | 58.14 | 58.33 | 57.68 | 57.88 | 2,323,732 | -0.57(-0.98%) |
Mar 22, 2016 | 57.15 | 58.68 | 57.15 | 58.45 | 2,615,204 | +0.72(+1.24%) |
Mar 21, 2016 | 57.90 | 58.04 | 57.17 | 57.74 | 2,119,454 | -0.22(-0.39%) |
Mar 18, 2016 | 58.55 | 58.67 | 57.62 | 57.96 | 3,692,047 | -0.37(-0.63%) |
Mar 17, 2016 | 57.78 | 58.53 | 57.35 | 58.33 | 3,333,618 | +0.77(+1.33%) |
Mar 16, 2016 | 56.47 | 57.83 | 56.44 | 57.56 | 3,483,879 | +0.93(+1.63%) |
Mar 15, 2016 | 56.10 | 56.69 | 55.33 | 56.63 | 1,724,084 | +0.73(+1.31%) |
Mar 14, 2016 | 55.51 | 56.13 | 55.20 | 55.90 | 1,753,374 | -0.18(-0.31%) |
Mar 11, 2016 | 55.42 | 56.43 | 55.26 | 56.08 | 3,200,521 | +1.52(+2.79%) |
Mar 10, 2016 | 55.25 | 55.37 | 53.59 | 54.55 | 3,443,752 | -0.59(-1.07%) |
Mar 09, 2016 | 55.50 | 56.02 | 54.91 | 55.14 | 2,289,480 | +0.14(+0.25%) |
Mar 08, 2016 | 55.73 | 55.80 | 54.55 | 55.01 | 2,750,511 | -1.32(-2.34%) |
Mar 07, 2016 | 56.50 | 56.81 | 55.81 | 56.32 | 2,415,235 | -0.75(-1.31%) |
Mar 04, 2016 | 56.36 | 57.18 | 55.85 | 57.07 | 4,860,027 | +0.59(+1.05%) |
Mar 03, 2016 | 55.17 | 56.61 | 54.94 | 56.48 | 3,019,695 | +1.48(+2.68%) |
Mar 02, 2016 | 54.88 | 55.39 | 54.58 | 55.01 | 2,248,302 | +0.06(+0.10%) |
Mar 01, 2016 | 54.07 | 55.13 | 53.53 | 54.95 | 3,260,855 | +1.75(+3.28%) |
Feb 29, 2016 | 53.23 | 53.99 | 52.97 | 53.20 | 3,394,870 | -0.03(-0.06%) |
Feb 26, 2016 | 53.91 | 54.28 | 53.02 | 53.24 | 3,110,391 | +0.03(+0.06%) |
Feb 25, 2016 | 50.91 | 53.24 | 50.72 | 53.20 | 3,612,443 | +2.39(+4.69%) |
Feb 24, 2016 | 50.65 | 51.08 | 49.57 | 50.82 | 4,367,036 | -0.57(-1.12%) |
Feb 23, 2016 | 52.34 | 52.61 | 51.22 | 51.39 | 3,384,609 | -1.35(-2.56%) |
Feb 22, 2016 | 52.75 | 53.87 | 52.42 | 52.74 | 3,490,554 | +0.75(+1.44%) |
Feb 19, 2016 | 51.92 | 52.17 | 50.99 | 51.99 | 2,996,622 | -0.17(-0.32%) |
Feb 18, 2016 | 52.81 | 53.58 | 51.85 | 52.16 | 3,209,313 | -0.51(-0.97%) |
Feb 17, 2016 | 50.70 | 52.81 | 50.59 | 52.67 | 4,148,007 | +2.31(+4.58%) |
Feb 16, 2016 | 49.77 | 50.69 | 49.29 | 50.36 | 5,055,792 | +1.50(+3.07%) |
Feb 12, 2016 | 47.67 | 48.86 | 48.86 | 48.86 | 4,392,777 | +2.31(+4.97%) |
Feb 11, 2016 | 45.72 | 47.96 | 45.56 | 46.55 | 4,391,347 | -0.26(-0.56%) |
Feb 10, 2016 | 46.19 | 47.15 | 46.14 | 46.81 | 5,239,909 | +1.05(+2.29%) |
Feb 09, 2016 | 44.48 | 46.30 | 44.14 | 45.76 | 6,220,586 | +0.50(+1.11%) |
Feb 08, 2016 | 46.43 | 47.02 | 44.57 | 45.26 | 5,530,954 | -1.92(-4.07%) |
Feb 05, 2016 | 49.01 | 50.09 | 46.66 | 47.18 | 5,879,467 | -2.22(-4.50%) |
Feb 04, 2016 | 48.44 | 49.65 | 45.26 | 49.41 | 4,511,317 | -0.25(-0.51%) |
Feb 03, 2016 | 51.49 | 51.53 | 48.92 | 49.66 | 4,938,105 | -1.13(-2.22%) |
Feb 02, 2016 | 52.19 | 52.39 | 50.48 | 50.79 | 3,250,657 | -1.93(-3.66%) |
Feb 01, 2016 | 51.37 | 52.92 | 51.27 | 52.72 | 3,596,858 | +1.16(+2.25%) |
Jan 29, 2016 | 50.96 | 51.67 | 50.41 | 51.56 | 4,172,762 | +0.64(+1.25%) |
Jan 28, 2016 | 53.28 | 53.91 | 50.90 | 50.92 | 3,451,771 | -1.66(-3.16%) |
Jan 27, 2016 | 52.45 | 53.15 | 51.99 | 52.58 | 4,518,198 | -0.11(-0.21%) |
Jan 26, 2016 | 51.90 | 52.81 | 51.61 | 52.69 | 3,379,368 | +1.66(+3.25%) |
Jan 25, 2016 | 51.47 | 51.76 | 50.67 | 51.04 | 3,600,270 | -0.60(-1.17%) |
Jan 22, 2016 | 52.81 | 53.68 | 51.31 | 51.64 | 4,350,793 | -0.05(-0.09%) |
Jan 21, 2016 | 52.48 | 53.23 | 51.55 | 51.69 | 4,746,754 | -0.49(-0.94%) |
Jan 20, 2016 | 52.54 | 53.04 | 50.39 | 52.18 | 6,711,098 | -1.29(-2.41%) |
Jan 19, 2016 | 54.24 | 54.74 | 52.81 | 53.46 | 4,219,717 | -0.10(-0.19%) |
Jan 15, 2016 | 53.27 | 53.57 | 53.57 | 53.57 | 5,973,015 | -1.55(-2.81%) |
Jan 14, 2016 | 55.75 | 56.05 | 52.35 | 55.12 | 9,139,385 | -0.58(-1.04%) |
Jan 13, 2016 | 59.90 | 59.98 | 55.60 | 55.70 | 6,463,539 | -3.81(-6.40%) |
Jan 12, 2016 | 61.30 | 61.49 | 57.63 | 59.51 | 7,473,239 | -0.71(-1.17%) |
Jan 11, 2016 | 58.63 | 60.44 | 58.40 | 60.21 | 4,332,272 | +1.79(+3.07%) |
Jan 08, 2016 | 60.11 | 60.73 | 58.33 | 58.42 | 3,998,769 | -1.16(-1.95%) |
Jan 07, 2016 | 61.54 | 62.04 | 59.33 | 59.58 | 5,862,563 | -3.53(-5.60%) |
Jan 06, 2016 | 63.68 | 63.81 | 62.61 | 63.11 | 5,184,997 | -1.72(-2.66%) |
Jan 05, 2016 | 67.06 | 67.24 | 64.47 | 64.83 | 3,012,008 | -1.85(-2.77%) |
Jan 04, 2016 | 67.05 | 67.33 | 65.82 | 66.68 | 2,764,964 | -1.38(-2.03%) |
Dec 31, 2015 | 68.26 | 68.07 | 68.07 | 68.07 | 1,160,772 | -0.64(-0.94%) |
Dec 30, 2015 | 69.42 | 69.53 | 68.53 | 68.71 | 1,298,168 | -0.87(-1.24%) |
Dec 29, 2015 | 69.67 | 69.91 | 69.49 | 69.57 | 1,044,867 | +0.36(+0.52%) |
Dec 28, 2015 | 68.64 | 69.23 | 68.30 | 69.22 | 830,535 | +0.27(+0.39%) |
Dec 24, 2015 | 69.19 | 68.95 | 68.95 | 68.95 | 1,011,645 | -0.22(-0.32%) |
Dec 23, 2015 | 68.34 | 69.73 | 68.34 | 69.17 | 2,640,526 | +1.91(+2.84%) |
Dec 22, 2015 | 67.17 | 67.90 | 66.63 | 67.26 | 1,499,955 | +0.52(+0.79%) |
Dec 21, 2015 | 67.18 | 67.69 | 65.99 | 66.73 | 1,881,664 | +0.43(+0.65%) |
Dec 18, 2015 | 66.16 | 66.85 | 65.62 | 66.30 | 3,774,123 | +0.04(+0.06%) |
Dec 17, 2015 | 67.89 | 68.12 | 66.26 | 66.26 | 2,039,126 | -1.83(-2.68%) |
Dec 16, 2015 | 66.83 | 68.24 | 66.77 | 68.09 | 1,505,481 | +1.66(+2.50%) |
Dec 15, 2015 | 65.76 | 67.16 | 65.74 | 66.43 | 2,801,885 | +1.21(+1.85%) |
Dec 14, 2015 | 65.23 | 65.36 | 64.40 | 65.22 | 2,219,479 | +0.12(+0.18%) |
Dec 11, 2015 | 65.68 | 66.30 | 64.89 | 65.10 | 1,808,123 | -1.92(-2.87%) |
Dec 10, 2015 | 66.98 | 67.83 | 66.87 | 67.03 | 2,087,095 | +0.02(+0.02%) |
Dec 09, 2015 | 67.41 | 69.15 | 66.42 | 67.01 | 4,361,430 | -0.87(-1.29%) |
Dec 08, 2015 | 68.09 | 68.25 | 66.84 | 67.88 | 2,730,000 | -0.82(-1.19%) |
Dec 07, 2015 | 69.69 | 70.08 | 68.38 | 68.70 | 2,333,924 | -1.05(-1.50%) |
Dec 04, 2015 | 68.24 | 69.88 | 68.10 | 69.75 | 1,797,554 | +1.57(+2.31%) |
Dec 03, 2015 | 69.06 | 69.30 | 67.67 | 68.18 | 3,058,816 | -0.61(-0.89%) |
Dec 02, 2015 | 70.14 | 70.14 | 68.73 | 68.79 | 2,934,137 | -1.58(-2.25%) |
Dec 01, 2015 | 70.09 | 70.58 | 69.71 | 70.37 | 2,141,495 | +0.60(+0.85%) |
Nov 30, 2015 | 69.88 | 70.36 | 69.32 | 69.77 | 3,729,482 | +0.23(+0.33%) |
Nov 27, 2015 | 69.58 | 70.19 | 69.40 | 69.54 | 779,485 | -0.10(-0.15%) |
Nov 25, 2015 | 69.30 | 69.65 | 69.65 | 69.65 | 2,557,074 | +0.62(+0.90%) |
Nov 24, 2015 | 68.00 | 69.38 | 67.88 | 69.03 | 3,140,608 | +0.48(+0.69%) |
Nov 23, 2015 | 68.35 | 68.97 | 68.17 | 68.55 | 2,265,452 | +0.10(+0.15%) |
Nov 20, 2015 | 67.06 | 69.22 | 66.98 | 68.45 | 4,221,464 | +1.80(+2.70%) |
Nov 19, 2015 | 65.14 | 66.69 | 64.91 | 66.64 | 2,818,717 | +1.48(+2.28%) |
Nov 18, 2015 | 64.53 | 65.17 | 64.02 | 65.16 | 3,246,328 | +1.10(+1.72%) |
Nov 17, 2015 | 64.60 | 64.92 | 63.79 | 64.06 | 1,904,519 | -0.39(-0.60%) |
Nov 16, 2015 | 63.79 | 64.48 | 63.48 | 64.45 | 2,079,047 | +0.69(+1.08%) |
Nov 13, 2015 | 65.49 | 65.72 | 63.66 | 63.75 | 2,661,311 | -1.89(-2.88%) |
Nov 12, 2015 | 65.64 | 66.64 | 65.61 | 65.64 | 2,479,401 | -0.98(-1.47%) |
Nov 11, 2015 | 66.30 | 67.03 | 65.66 | 66.62 | 1,794,467 | +0.70(+1.06%) |
Nov 10, 2015 | 65.26 | 66.02 | 64.93 | 65.92 | 1,822,761 | +0.57(+0.87%) |
Nov 09, 2015 | 65.73 | 65.94 | 65.10 | 65.35 | 1,267,776 | -0.59(-0.89%) |
Nov 06, 2015 | 65.73 | 66.33 | 65.19 | 65.94 | 2,913,834 | +0.02(+0.02%) |
Nov 05, 2015 | 65.50 | 66.10 | 64.99 | 65.92 | 1,502,752 | +0.36(+0.56%) |
Nov 04, 2015 | 66.37 | 66.37 | 65.49 | 65.56 | 2,382,638 | -0.47(-0.72%) |
Nov 03, 2015 | 66.55 | 66.80 | 65.20 | 66.03 | 2,362,616 | -0.79(-1.18%) |
Nov 02, 2015 | 66.17 | 67.01 | 65.53 | 66.82 | 2,260,971 | +0.97(+1.48%) |
Oct 30, 2015 | 63.47 | 66.21 | 63.47 | 65.85 | 4,635,564 | +2.49(+3.94%) |
Oct 29, 2015 | 66.90 | 66.90 | 63.30 | 63.36 | 6,159,587 | -4.84(-7.10%) |
Oct 28, 2015 | 67.06 | 68.23 | 66.36 | 68.20 | 3,714,682 | +1.49(+2.23%) |
Oct 27, 2015 | 66.92 | 67.29 | 66.56 | 66.71 | 3,174,071 | -0.59(-0.88%) |
Oct 26, 2015 | 67.13 | 67.35 | 66.62 | 67.31 | 2,426,371 | -0.02(-0.04%) |
Oct 23, 2015 | 66.51 | 67.48 | 66.51 | 67.33 | 3,132,763 | +0.40(+0.60%) |
Oct 22, 2015 | 65.11 | 67.01 | 64.83 | 66.93 | 3,344,218 | +2.09(+3.22%) |
Oct 21, 2015 | 65.67 | 65.74 | 64.64 | 64.84 | 1,753,854 | -0.29(-0.44%) |
Oct 20, 2015 | 64.61 | 65.76 | 64.25 | 65.12 | 2,602,326 | +0.55(+0.86%) |
Oct 19, 2015 | 63.95 | 64.59 | 63.64 | 64.57 | 2,048,672 | +0.37(+0.58%) |
Oct 16, 2015 | 64.13 | 64.22 | 62.98 | 64.20 | 2,518,243 | +0.22(+0.35%) |
Oct 15, 2015 | 63.97 | 64.09 | 63.06 | 63.97 | 1,824,488 | +0.52(+0.82%) |
Oct 14, 2015 | 63.18 | 63.86 | 62.68 | 63.45 | 1,968,167 | +0.25(+0.40%) |
Oct 13, 2015 | 64.65 | 64.81 | 63.10 | 63.20 | 2,726,277 | -1.54(-2.37%) |
Oct 12, 2015 | 64.33 | 65.28 | 64.20 | 64.73 | 1,484,345 | -0.09(-0.13%) |
Oct 09, 2015 | 64.35 | 65.24 | 64.12 | 64.82 | 2,495,983 | +0.78(+1.22%) |
Oct 08, 2015 | 62.93 | 64.55 | 62.82 | 64.04 | 3,045,841 | +0.92(+1.45%) |
Oct 07, 2015 | 62.23 | 63.29 | 62.19 | 63.12 | 2,375,938 | +1.33(+2.15%) |
Oct 06, 2015 | 62.40 | 62.52 | 61.56 | 61.79 | 2,202,259 | -0.45(-0.72%) |
Oct 05, 2015 | 62.23 | 62.53 | 61.51 | 62.24 | 2,282,093 | +0.51(+0.83%) |
Oct 02, 2015 | 60.18 | 61.77 | 59.97 | 61.73 | 2,367,520 | +0.43(+0.70%) |
Oct 01, 2015 | 60.53 | 61.39 | 59.51 | 61.30 | 3,549,993 | +1.11(+1.84%) |
Sep 30, 2015 | 59.05 | 60.26 | 58.88 | 60.19 | 3,310,103 | +2.45(+4.25%) |
Sep 29, 2015 | 55.85 | 57.87 | 55.08 | 57.74 | 3,840,578 | +2.03(+3.65%) |
Sep 28, 2015 | 57.33 | 57.38 | 55.55 | 55.70 | 2,300,825 | -2.29(-3.94%) |
Sep 25, 2015 | 58.44 | 58.66 | 57.73 | 57.99 | 2,340,298 | +0.30(+0.52%) |
Sep 24, 2015 | 57.40 | 58.17 | 56.26 | 57.69 | 3,034,473 | -0.97(-1.65%) |
Sep 23, 2015 | 59.38 | 59.38 | 57.92 | 58.66 | 1,827,685 | -0.27(-0.46%) |
Sep 22, 2015 | 60.44 | 60.45 | 57.84 | 58.92 | 4,441,922 | -2.21(-3.61%) |
Sep 21, 2015 | 61.88 | 61.88 | 60.45 | 61.13 | 2,163,303 | -0.33(-0.54%) |
Sep 18, 2015 | 61.76 | 62.15 | 61.05 | 61.47 | 4,181,250 | -1.23(-1.97%) |
Sep 17, 2015 | 62.89 | 63.60 | 62.42 | 62.70 | 2,858,431 | -0.34(-0.54%) |
Sep 16, 2015 | 61.35 | 63.19 | 61.26 | 63.04 | 2,584,304 | +1.94(+3.17%) |
Sep 15, 2015 | 60.35 | 61.37 | 60.32 | 61.10 | 2,600,796 | +0.68(+1.13%) |
Sep 14, 2015 | 60.47 | 60.71 | 60.15 | 60.42 | 1,758,717 | -0.06(-0.09%) |
Sep 11, 2015 | 59.48 | 60.48 | 58.66 | 60.48 | 2,706,113 | +0.92(+1.54%) |
Sep 10, 2015 | 59.71 | 59.86 | 58.43 | 59.56 | 3,121,606 | -0.34(-0.57%) |
Sep 09, 2015 | 60.50 | 62.02 | 59.76 | 59.90 | 2,344,620 | +0.10(+0.16%) |
Sep 08, 2015 | 62.01 | 62.01 | 57.40 | 59.80 | 2,734,425 | +2.80(+4.92%) |
Sep 04, 2015 | 56.87 | 57.00 | 57.00 | 57.00 | 2,119,581 | -0.99(-1.71%) |
Sep 03, 2015 | 58.02 | 58.99 | 57.65 | 57.99 | 1,803,193 | +0.38(+0.66%) |
Sep 02, 2015 | 57.71 | 57.86 | 56.62 | 57.61 | 2,136,595 | +0.59(+1.04%) |