Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 56.01 | 56.45 | 55.99 | 56.18 | 1,899,947 | +0.16(+0.29%) |
Sep 29, 2016 | 56.73 | 57.29 | 55.86 | 56.02 | 2,880,069 | -0.96(-1.69%) |
Sep 28, 2016 | 57.24 | 57.83 | 56.66 | 56.98 | 1,715,913 | -0.16(-0.28%) |
Sep 27, 2016 | 55.14 | 57.52 | 55.06 | 57.14 | 2,681,370 | +2.11(+3.83%) |
Sep 26, 2016 | 54.82 | 55.11 | 54.54 | 55.04 | 1,124,118 | +0.02(+0.03%) |
Sep 23, 2016 | 54.64 | 55.29 | 54.43 | 55.02 | 1,491,588 | +0.45(+0.83%) |
Sep 22, 2016 | 54.01 | 54.63 | 53.70 | 54.57 | 1,342,437 | +0.73(+1.35%) |
Sep 21, 2016 | 53.80 | 54.05 | 53.24 | 53.84 | 1,518,388 | +0.26(+0.48%) |
Sep 20, 2016 | 53.50 | 53.77 | 53.11 | 53.58 | 1,336,269 | +0.22(+0.42%) |
Sep 19, 2016 | 54.74 | 54.81 | 53.19 | 53.36 | 2,157,364 | -1.15(-2.10%) |
Sep 16, 2016 | 54.86 | 54.90 | 53.79 | 54.50 | 3,128,401 | -0.47(-0.86%) |
Sep 15, 2016 | 54.82 | 55.17 | 54.20 | 54.98 | 1,611,713 | +0.01(+0.02%) |
Sep 14, 2016 | 55.21 | 56.36 | 54.92 | 54.97 | 1,862,373 | -1.09(-1.95%) |
Sep 13, 2016 | 55.90 | 56.33 | 55.60 | 56.06 | 1,658,939 | -0.51(-0.90%) |
Sep 12, 2016 | 54.73 | 56.68 | 54.73 | 56.57 | 2,409,462 | +1.68(+3.06%) |
Sep 09, 2016 | 54.57 | 56.00 | 54.36 | 54.89 | 2,831,254 | -0.07(-0.13%) |
Sep 08, 2016 | 55.09 | 55.36 | 54.64 | 54.96 | 1,167,170 | -0.32(-0.58%) |
Sep 07, 2016 | 54.97 | 55.89 | 54.76 | 55.28 | 1,488,964 | +0.57(+1.04%) |
Sep 06, 2016 | 54.34 | 55.12 | 53.93 | 54.71 | 2,243,882 | +0.28(+0.52%) |
Sep 02, 2016 | 54.78 | 54.42 | 54.42 | 54.42 | 1,163,418 | -0.11(-0.20%) |
Sep 01, 2016 | 54.17 | 54.76 | 54.07 | 54.53 | 1,151,652 | +0.28(+0.52%) |
Aug 31, 2016 | 54.57 | 54.67 | 54.02 | 54.25 | 1,383,446 | -0.22(-0.41%) |
Aug 30, 2016 | 55.48 | 55.59 | 54.20 | 54.47 | 1,638,964 | -0.61(-1.11%) |
Aug 29, 2016 | 55.36 | 55.49 | 54.95 | 55.08 | 1,456,593 | -0.38(-0.69%) |
Aug 26, 2016 | 55.38 | 56.21 | 55.11 | 55.46 | 1,276,897 | +0.42(+0.76%) |
Aug 25, 2016 | 55.14 | 55.54 | 54.70 | 55.05 | 1,631,305 | -0.03(-0.05%) |
Aug 24, 2016 | 55.78 | 56.54 | 54.88 | 55.07 | 1,337,376 | -0.63(-1.13%) |
Aug 23, 2016 | 55.05 | 56.28 | 55.02 | 55.70 | 2,083,025 | +0.75(+1.36%) |
Aug 22, 2016 | 55.14 | 55.14 | 54.55 | 54.96 | 1,557,778 | -0.18(-0.32%) |
Aug 19, 2016 | 55.25 | 55.62 | 54.65 | 55.14 | 1,561,299 | -0.20(-0.37%) |
Aug 18, 2016 | 55.27 | 55.58 | 54.95 | 55.34 | 1,125,623 | +0.16(+0.29%) |
Aug 17, 2016 | 55.22 | 55.38 | 54.84 | 55.18 | 1,433,312 | +0.04(+0.08%) |
Aug 16, 2016 | 55.20 | 55.59 | 55.03 | 55.14 | 1,810,366 | -0.12(-0.21%) |
Aug 15, 2016 | 55.02 | 55.54 | 54.80 | 55.25 | 1,554,417 | +0.38(+0.70%) |
Aug 12, 2016 | 54.52 | 55.09 | 54.27 | 54.87 | 1,826,558 | +0.10(+0.18%) |
Aug 11, 2016 | 54.48 | 55.14 | 54.33 | 54.77 | 1,758,499 | +0.30(+0.56%) |
Aug 10, 2016 | 54.41 | 54.83 | 54.19 | 54.47 | 2,694,467 | +0.13(+0.25%) |
Aug 09, 2016 | 55.15 | 55.40 | 54.01 | 54.33 | 3,979,895 | -0.66(-1.20%) |
Aug 08, 2016 | 54.25 | 55.01 | 53.96 | 54.99 | 4,039,998 | +0.92(+1.69%) |
Aug 05, 2016 | 56.06 | 56.56 | 54.01 | 54.08 | 6,116,852 | -2.47(-4.37%) |
Aug 04, 2016 | 56.91 | 58.81 | 55.75 | 56.55 | 9,890,510 | -5.25(-8.49%) |
Aug 03, 2016 | 61.64 | 62.58 | 61.18 | 61.80 | 4,129,173 | +0.07(+0.12%) |
Aug 02, 2016 | 62.50 | 62.50 | 60.68 | 61.72 | 2,931,753 | -0.92(-1.48%) |
Aug 01, 2016 | 62.33 | 62.87 | 61.72 | 62.65 | 2,337,274 | +0.43(+0.69%) |
Jul 29, 2016 | 61.80 | 62.64 | 61.51 | 62.22 | 2,722,015 | -1.12(-1.77%) |
Jul 28, 2016 | 63.23 | 63.75 | 61.96 | 63.34 | 1,763,696 | +1.23(+1.98%) |
Jul 27, 2016 | 62.29 | 62.44 | 61.79 | 62.12 | 1,736,305 | -0.08(-0.13%) |
Jul 26, 2016 | 62.29 | 63.19 | 61.95 | 62.20 | 1,505,073 | -0.11(-0.17%) |
Jul 25, 2016 | 62.27 | 62.52 | 61.76 | 62.30 | 1,235,987 | -0.03(-0.04%) |
Jul 22, 2016 | 61.48 | 62.45 | 60.91 | 62.33 | 1,410,296 | +1.25(+2.04%) |
Jul 21, 2016 | 61.68 | 61.97 | 60.67 | 61.08 | 1,158,031 | -0.53(-0.87%) |
Jul 20, 2016 | 60.99 | 62.07 | 60.57 | 61.62 | 1,381,836 | +0.66(+1.08%) |
Jul 19, 2016 | 60.91 | 61.12 | 60.54 | 60.96 | 825,618 | -0.17(-0.28%) |
Jul 18, 2016 | 60.52 | 61.46 | 60.36 | 61.13 | 1,222,305 | +0.43(+0.70%) |
Jul 15, 2016 | 61.28 | 61.28 | 60.25 | 60.70 | 1,114,041 | -0.24(-0.39%) |
Jul 14, 2016 | 61.68 | 62.17 | 60.81 | 60.94 | 1,346,334 | -0.05(-0.09%) |
Jul 13, 2016 | 62.15 | 62.57 | 60.65 | 61.00 | 2,870,167 | -1.00(-1.62%) |
Jul 12, 2016 | 61.00 | 62.59 | 60.76 | 62.00 | 2,497,015 | +1.35(+2.23%) |
Jul 11, 2016 | 59.75 | 60.94 | 59.75 | 60.65 | 1,473,715 | +0.95(+1.59%) |
Jul 08, 2016 | 58.77 | 59.99 | 58.35 | 59.70 | 1,682,134 | +1.35(+2.32%) |
Jul 07, 2016 | 57.92 | 58.84 | 57.80 | 58.35 | 1,638,067 | +1.16(+2.04%) |
Jul 05, 2016 | 57.05 | 57.43 | 56.69 | 57.18 | 1,608,097 | -0.28(-0.48%) |
Jul 01, 2016 | 57.18 | 57.46 | 57.46 | 57.46 | 1,199,065 | +0.28(+0.48%) |
Jun 30, 2016 | 56.93 | 57.67 | 56.38 | 57.18 | 1,485,629 | +0.36(+0.64%) |
Jun 29, 2016 | 55.11 | 57.12 | 55.02 | 56.82 | 2,211,003 | +2.44(+4.48%) |
Jun 28, 2016 | 53.97 | 54.78 | 53.62 | 54.38 | 1,730,395 | +1.00(+1.87%) |
Jun 27, 2016 | 54.42 | 54.84 | 52.43 | 53.38 | 3,587,413 | -1.64(-2.97%) |
Jun 24, 2016 | 55.77 | 57.24 | 54.57 | 55.02 | 5,180,478 | -3.65(-6.23%) |
Jun 23, 2016 | 58.09 | 59.08 | 57.82 | 58.67 | 1,621,378 | +1.10(+1.92%) |
Jun 22, 2016 | 57.22 | 58.07 | 57.06 | 57.57 | 1,026,497 | +0.20(+0.36%) |
Jun 21, 2016 | 57.72 | 57.72 | 56.58 | 57.37 | 1,154,501 | -0.13(-0.23%) |
Jun 20, 2016 | 56.90 | 58.47 | 56.58 | 57.50 | 2,430,010 | +1.41(+2.50%) |
Jun 17, 2016 | 56.97 | 57.58 | 55.89 | 56.10 | 2,265,525 | -1.16(-2.03%) |
Jun 16, 2016 | 56.90 | 57.47 | 55.60 | 57.26 | 2,040,671 | -0.40(-0.69%) |
Jun 15, 2016 | 58.19 | 58.89 | 57.54 | 57.66 | 1,770,041 | -0.20(-0.35%) |
Jun 14, 2016 | 58.38 | 59.02 | 57.11 | 57.87 | 1,855,273 | -0.92(-1.57%) |
Jun 13, 2016 | 59.60 | 61.00 | 58.70 | 58.79 | 1,776,042 | -0.99(-1.65%) |
Jun 10, 2016 | 61.15 | 61.49 | 59.49 | 59.78 | 1,954,826 | -2.00(-3.24%) |
Jun 09, 2016 | 61.38 | 62.70 | 61.23 | 61.78 | 1,295,093 | +0.20(+0.33%) |
Jun 08, 2016 | 61.39 | 62.13 | 61.15 | 61.57 | 1,884,923 | +0.54(+0.89%) |
Jun 07, 2016 | 62.05 | 62.20 | 60.52 | 61.03 | 5,032,767 | -2.52(-3.96%) |
Jun 06, 2016 | 61.03 | 63.68 | 60.40 | 63.55 | 3,830,975 | +2.93(+4.84%) |
Jun 03, 2016 | 60.74 | 60.84 | 59.72 | 60.61 | 1,578,934 | -0.42(-0.68%) |
Jun 02, 2016 | 59.39 | 61.15 | 58.93 | 61.03 | 1,444,914 | +1.40(+2.34%) |
Jun 01, 2016 | 59.95 | 60.17 | 58.75 | 59.63 | 970,916 | -0.60(-1.00%) |
May 31, 2016 | 60.03 | 60.54 | 59.74 | 60.24 | 1,761,491 | +0.37(+0.62%) |
May 27, 2016 | 59.17 | 59.87 | 59.87 | 59.87 | 1,465,912 | +0.64(+1.08%) |
May 26, 2016 | 59.44 | 59.89 | 58.51 | 59.23 | 1,125,980 | -0.27(-0.45%) |
May 25, 2016 | 58.85 | 59.78 | 58.43 | 59.49 | 1,862,991 | +0.74(+1.26%) |
May 24, 2016 | 59.51 | 60.32 | 58.71 | 58.75 | 2,588,943 | -0.71(-1.20%) |
May 23, 2016 | 57.63 | 60.85 | 57.38 | 59.47 | 3,901,342 | +2.08(+3.63%) |
May 20, 2016 | 56.50 | 57.97 | 56.39 | 57.38 | 2,022,628 | +1.14(+2.02%) |
May 19, 2016 | 56.98 | 57.38 | 55.64 | 56.25 | 1,793,475 | -0.82(-1.43%) |
May 18, 2016 | 58.05 | 58.38 | 56.39 | 57.06 | 2,410,809 | -1.44(-2.46%) |
May 17, 2016 | 57.76 | 59.40 | 57.72 | 58.51 | 3,119,636 | +0.79(+1.37%) |
May 16, 2016 | 57.37 | 58.03 | 57.13 | 57.71 | 1,335,529 | +0.39(+0.68%) |
May 13, 2016 | 56.66 | 57.72 | 56.62 | 57.32 | 2,211,106 | +0.60(+1.07%) |
May 12, 2016 | 58.74 | 58.74 | 56.17 | 56.72 | 2,806,114 | -1.68(-2.88%) |
May 11, 2016 | 58.88 | 59.05 | 58.00 | 58.40 | 2,546,264 | -0.38(-0.65%) |
May 10, 2016 | 56.53 | 59.48 | 56.52 | 58.78 | 3,842,254 | +2.68(+4.77%) |
May 09, 2016 | 55.47 | 57.76 | 55.27 | 56.10 | 3,878,512 | +0.91(+1.64%) |
May 06, 2016 | 54.78 | 55.22 | 53.04 | 55.20 | 3,577,651 | +0.03(+0.05%) |
May 05, 2016 | 54.25 | 58.51 | 53.95 | 55.17 | 8,218,944 | -0.97(-1.73%) |
May 04, 2016 | 57.16 | 57.64 | 55.73 | 56.14 | 5,423,387 | -2.40(-4.10%) |
May 03, 2016 | 57.15 | 58.68 | 56.19 | 58.54 | 4,437,479 | +0.84(+1.45%) |
May 02, 2016 | 57.29 | 58.02 | 56.82 | 57.71 | 2,061,041 | +0.27(+0.46%) |
Apr 29, 2016 | 56.91 | 57.79 | 55.47 | 57.44 | 2,021,312 | +0.88(+1.56%) |
Apr 28, 2016 | 57.02 | 57.80 | 56.42 | 56.56 | 3,245,455 | -0.08(-0.14%) |
Apr 27, 2016 | 55.58 | 56.68 | 55.10 | 56.64 | 1,709,773 | +1.06(+1.90%) |
Apr 26, 2016 | 55.61 | 56.55 | 55.15 | 55.58 | 1,404,272 | -0.04(-0.08%) |
Apr 25, 2016 | 56.18 | 56.44 | 55.14 | 55.62 | 1,180,173 | -0.70(-1.25%) |
Apr 22, 2016 | 56.44 | 57.40 | 56.00 | 56.33 | 1,621,770 | -0.42(-0.74%) |
Apr 21, 2016 | 57.49 | 57.80 | 56.37 | 56.74 | 1,341,857 | -0.52(-0.90%) |
Apr 20, 2016 | 57.54 | 57.66 | 56.59 | 57.26 | 1,191,439 | -0.13(-0.23%) |
Apr 19, 2016 | 58.59 | 58.59 | 56.90 | 57.39 | 2,586,273 | -0.80(-1.38%) |
Apr 18, 2016 | 56.08 | 58.37 | 55.75 | 58.19 | 2,141,705 | +2.17(+3.87%) |
Apr 15, 2016 | 56.56 | 56.71 | 55.39 | 56.02 | 1,521,043 | -0.45(-0.80%) |
Apr 14, 2016 | 56.78 | 57.15 | 56.05 | 56.48 | 1,161,268 | -0.25(-0.44%) |
Apr 13, 2016 | 55.10 | 56.79 | 54.96 | 56.73 | 2,549,722 | +2.09(+3.82%) |
Apr 12, 2016 | 53.85 | 54.68 | 53.53 | 54.64 | 2,025,284 | +0.76(+1.40%) |
Apr 11, 2016 | 55.56 | 55.90 | 53.85 | 53.88 | 2,297,724 | -1.47(-2.65%) |
Apr 08, 2016 | 56.98 | 57.43 | 54.87 | 55.35 | 2,686,609 | -0.99(-1.75%) |
Apr 07, 2016 | 58.01 | 58.25 | 55.65 | 56.34 | 2,674,969 | -1.94(-3.33%) |
Apr 06, 2016 | 57.26 | 58.48 | 56.78 | 58.27 | 1,279,366 | +1.40(+2.45%) |
Apr 05, 2016 | 56.99 | 57.62 | 56.10 | 56.88 | 2,026,026 | -1.00(-1.74%) |
Apr 04, 2016 | 59.97 | 60.03 | 57.74 | 57.88 | 1,299,074 | -1.90(-3.18%) |
Apr 01, 2016 | 58.74 | 59.93 | 57.89 | 59.79 | 1,940,070 | +0.65(+1.10%) |
Mar 31, 2016 | 58.69 | 59.44 | 58.10 | 59.14 | 1,913,245 | -0.07(-0.12%) |
Mar 30, 2016 | 58.63 | 60.53 | 58.54 | 59.21 | 2,529,934 | +0.89(+1.52%) |
Mar 29, 2016 | 55.84 | 58.61 | 55.15 | 58.32 | 2,867,051 | +2.73(+4.91%) |
Mar 28, 2016 | 55.68 | 56.15 | 54.72 | 55.59 | 1,472,530 | +0.25(+0.45%) |
Mar 24, 2016 | 54.89 | 55.34 | 55.34 | 55.34 | 1,893,001 | +0.44(+0.79%) |
Mar 23, 2016 | 57.06 | 57.22 | 54.70 | 54.90 | 2,358,415 | -2.05(-3.59%) |
Mar 22, 2016 | 56.91 | 57.87 | 56.60 | 56.95 | 2,316,771 | -1.49(-2.54%) |
Mar 21, 2016 | 57.27 | 58.51 | 57.23 | 58.43 | 1,708,297 | +1.24(+2.18%) |
Mar 18, 2016 | 58.03 | 58.04 | 56.42 | 57.19 | 5,466,623 | -0.89(-1.53%) |
Mar 17, 2016 | 59.78 | 60.66 | 58.03 | 58.08 | 2,343,333 | -1.93(-3.22%) |
Mar 16, 2016 | 59.42 | 60.24 | 58.70 | 60.01 | 2,102,254 | +0.60(+1.02%) |
Mar 15, 2016 | 59.07 | 59.55 | 58.29 | 59.40 | 2,646,675 | +0.23(+0.39%) |
Mar 14, 2016 | 56.10 | 60.72 | 56.07 | 59.17 | 6,147,463 | +2.53(+4.46%) |
Mar 11, 2016 | 54.97 | 56.69 | 54.58 | 56.65 | 1,796,758 | +2.38(+4.39%) |
Mar 10, 2016 | 54.65 | 55.01 | 52.76 | 54.26 | 2,506,382 | +0.04(+0.07%) |
Mar 09, 2016 | 55.71 | 56.57 | 53.37 | 54.23 | 3,072,751 | -1.41(-2.54%) |
Mar 08, 2016 | 57.90 | 58.65 | 55.57 | 55.64 | 2,347,522 | -2.61(-4.47%) |
Mar 07, 2016 | 57.84 | 58.90 | 56.65 | 58.25 | 2,230,142 | +0.36(+0.61%) |
Mar 04, 2016 | 58.56 | 58.61 | 57.11 | 57.89 | 1,743,811 | -0.42(-0.72%) |
Mar 03, 2016 | 57.85 | 59.24 | 57.31 | 58.31 | 1,792,554 | +0.22(+0.38%) |
Mar 02, 2016 | 58.75 | 59.07 | 57.38 | 58.09 | 2,031,688 | -0.69(-1.18%) |
Mar 01, 2016 | 56.21 | 59.04 | 55.78 | 58.78 | 3,340,313 | +3.11(+5.59%) |
Feb 29, 2016 | 55.38 | 56.29 | 54.97 | 55.67 | 2,527,728 | +0.20(+0.35%) |
Feb 26, 2016 | 55.30 | 55.98 | 54.85 | 55.47 | 1,886,176 | +0.29(+0.53%) |
Feb 25, 2016 | 54.09 | 55.20 | 53.14 | 55.18 | 1,399,042 | +1.24(+2.29%) |
Feb 24, 2016 | 53.36 | 54.38 | 52.05 | 53.94 | 2,814,635 | -0.04(-0.07%) |
Feb 23, 2016 | 56.02 | 56.21 | 53.70 | 53.98 | 2,849,516 | -2.14(-3.82%) |
Feb 22, 2016 | 54.96 | 56.48 | 54.57 | 56.12 | 2,274,404 | -0.28(-0.49%) |
Feb 19, 2016 | 55.76 | 56.71 | 54.58 | 56.40 | 1,991,236 | +0.31(+0.56%) |
Feb 18, 2016 | 58.17 | 58.68 | 55.48 | 56.09 | 2,570,653 | -2.03(-3.49%) |
Feb 17, 2016 | 57.82 | 59.58 | 57.01 | 58.11 | 3,752,757 | +1.81(+3.21%) |
Feb 16, 2016 | 53.70 | 56.44 | 53.31 | 56.31 | 3,479,007 | +3.04(+5.71%) |
Feb 12, 2016 | 54.25 | 53.27 | 53.27 | 53.27 | 4,787,830 | -1.04(-1.92%) |
Feb 11, 2016 | 54.17 | 57.58 | 52.90 | 54.31 | 10,659,108 | +5.98(+12.36%) |
Feb 10, 2016 | 48.82 | 49.79 | 47.56 | 48.33 | 5,318,647 | +0.23(+0.48%) |
Feb 09, 2016 | 49.19 | 50.84 | 47.59 | 48.10 | 3,023,346 | -1.59(-3.20%) |
Feb 08, 2016 | 50.70 | 51.44 | 49.16 | 49.69 | 4,796,440 | -2.21(-4.27%) |
Feb 05, 2016 | 56.26 | 56.54 | 50.95 | 51.91 | 5,745,445 | -4.84(-8.53%) |
Feb 04, 2016 | 55.93 | 57.38 | 55.41 | 56.74 | 2,026,808 | +0.92(+1.66%) |
Feb 03, 2016 | 56.65 | 57.14 | 54.14 | 55.82 | 2,326,029 | -0.20(-0.37%) |
Feb 02, 2016 | 59.11 | 59.44 | 55.22 | 56.02 | 3,405,800 | -3.73(-6.24%) |
Feb 01, 2016 | 59.15 | 60.15 | 58.51 | 59.75 | 2,017,020 | +0.38(+0.64%) |
Jan 29, 2016 | 59.86 | 60.58 | 59.02 | 59.37 | 2,951,196 | -0.50(-0.83%) |
Jan 28, 2016 | 59.84 | 60.56 | 57.82 | 59.87 | 3,048,122 | -0.20(-0.33%) |
Jan 27, 2016 | 58.52 | 61.48 | 58.18 | 60.06 | 3,597,739 | -1.91(-3.09%) |
Jan 26, 2016 | 62.18 | 62.64 | 59.97 | 61.97 | 2,749,976 | +0.18(+0.29%) |
Jan 25, 2016 | 62.93 | 63.15 | 61.56 | 61.80 | 1,257,163 | -1.03(-1.64%) |
Jan 22, 2016 | 62.85 | 64.43 | 62.04 | 62.83 | 1,135,573 | +1.01(+1.64%) |
Jan 21, 2016 | 61.62 | 64.44 | 60.62 | 61.81 | 1,774,376 | +0.22(+0.36%) |
Jan 20, 2016 | 62.28 | 63.05 | 58.50 | 61.59 | 2,789,007 | -1.72(-2.71%) |
Jan 19, 2016 | 63.44 | 64.33 | 62.31 | 63.31 | 2,822,341 | +0.50(+0.79%) |
Jan 15, 2016 | 62.04 | 62.81 | 62.81 | 62.81 | 3,273,676 | -1.15(-1.79%) |
Jan 14, 2016 | 65.10 | 65.24 | 61.60 | 63.96 | 3,257,820 | -0.91(-1.40%) |
Jan 13, 2016 | 68.90 | 69.36 | 63.65 | 64.86 | 3,253,441 | -3.93(-5.71%) |
Jan 12, 2016 | 68.63 | 70.07 | 67.89 | 68.79 | 1,337,451 | +0.36(+0.53%) |
Jan 11, 2016 | 68.17 | 68.75 | 67.23 | 68.43 | 1,526,398 | +0.68(+1.01%) |
Jan 08, 2016 | 69.16 | 69.90 | 67.51 | 67.75 | 1,628,005 | -1.34(-1.94%) |
Jan 07, 2016 | 69.66 | 70.20 | 68.31 | 69.09 | 2,187,123 | -2.14(-3.01%) |
Jan 06, 2016 | 72.33 | 72.69 | 70.46 | 71.23 | 2,835,635 | -1.63(-2.23%) |
Jan 05, 2016 | 74.16 | 74.67 | 71.99 | 72.86 | 1,631,468 | -0.93(-1.27%) |
Jan 04, 2016 | 74.38 | 74.49 | 72.94 | 73.79 | 1,949,772 | -2.02(-2.66%) |
Dec 31, 2015 | 76.36 | 75.81 | 75.81 | 75.81 | 620,280 | -0.80(-1.04%) |
Dec 30, 2015 | 76.82 | 77.22 | 76.42 | 76.61 | 645,122 | -0.32(-0.42%) |
Dec 29, 2015 | 76.48 | 77.14 | 75.99 | 76.93 | 655,492 | +1.16(+1.54%) |
Dec 28, 2015 | 75.57 | 76.00 | 74.85 | 75.77 | 1,558,702 | -0.22(-0.29%) |
Dec 24, 2015 | 75.67 | 75.99 | 75.99 | 75.99 | 925,472 | +0.51(+0.67%) |
Dec 23, 2015 | 75.39 | 75.72 | 74.40 | 75.48 | 1,299,410 | +0.43(+0.57%) |
Dec 22, 2015 | 75.13 | 75.28 | 73.83 | 75.05 | 754,445 | +0.25(+0.33%) |
Dec 21, 2015 | 75.59 | 76.29 | 73.97 | 74.81 | 987,322 | -0.20(-0.27%) |
Dec 18, 2015 | 75.54 | 76.25 | 74.57 | 75.01 | 2,627,381 | -0.92(-1.21%) |
Dec 17, 2015 | 77.52 | 77.60 | 75.78 | 75.93 | 1,231,896 | -1.33(-1.73%) |
Dec 16, 2015 | 77.08 | 77.81 | 75.24 | 77.26 | 1,724,032 | +0.86(+1.13%) |
Dec 15, 2015 | 74.94 | 77.44 | 74.56 | 76.40 | 1,798,862 | +1.88(+2.52%) |
Dec 14, 2015 | 73.27 | 74.87 | 72.97 | 74.52 | 1,625,395 | +1.17(+1.60%) |
Dec 11, 2015 | 73.27 | 74.23 | 72.92 | 73.35 | 1,058,559 | -0.92(-1.25%) |
Dec 10, 2015 | 74.56 | 74.82 | 73.50 | 74.27 | 1,371,035 | +0.99(+1.35%) |
Dec 09, 2015 | 73.59 | 74.85 | 73.04 | 73.29 | 1,092,429 | -0.70(-0.95%) |
Dec 08, 2015 | 73.40 | 74.56 | 72.82 | 73.99 | 990,697 | +0.12(+0.16%) |
Dec 07, 2015 | 74.69 | 75.13 | 73.25 | 73.87 | 1,806,991 | -1.16(-1.54%) |
Dec 04, 2015 | 73.86 | 75.33 | 73.21 | 75.03 | 1,925,847 | +1.09(+1.48%) |
Dec 03, 2015 | 73.58 | 75.51 | 73.44 | 73.93 | 2,380,989 | +0.20(+0.27%) |
Dec 02, 2015 | 73.42 | 74.09 | 73.13 | 73.74 | 1,260,980 | -0.01(-0.01%) |
Dec 01, 2015 | 73.68 | 74.20 | 73.36 | 73.75 | 1,103,502 | +0.50(+0.68%) |
Nov 30, 2015 | 73.64 | 73.79 | 72.72 | 73.25 | 1,444,834 | -0.37(-0.51%) |
Nov 27, 2015 | 73.63 | 74.12 | 73.20 | 73.62 | 628,070 | +0.02(+0.02%) |
Nov 25, 2015 | 73.72 | 73.61 | 73.61 | 73.61 | 965,729 | -0.19(-0.25%) |
Nov 24, 2015 | 74.64 | 74.64 | 72.81 | 73.79 | 2,408,217 | -1.62(-2.15%) |
Nov 23, 2015 | 75.52 | 76.65 | 74.99 | 75.41 | 2,259,650 | -0.16(-0.21%) |
Nov 20, 2015 | 75.60 | 76.36 | 74.78 | 75.57 | 2,435,976 | +0.38(+0.51%) |
Nov 19, 2015 | 74.30 | 75.78 | 73.86 | 75.19 | 2,833,093 | +0.77(+1.04%) |
Nov 18, 2015 | 70.14 | 74.49 | 70.08 | 74.41 | 3,636,626 | +4.94(+7.12%) |
Nov 17, 2015 | 69.69 | 70.80 | 68.85 | 69.47 | 1,706,170 | -0.38(-0.55%) |
Nov 16, 2015 | 68.92 | 69.86 | 67.39 | 69.85 | 2,118,258 | +0.53(+0.77%) |
Nov 13, 2015 | 69.91 | 70.39 | 68.30 | 69.32 | 2,301,199 | -1.07(-1.52%) |
Nov 12, 2015 | 70.40 | 71.60 | 69.93 | 70.39 | 1,848,450 | -0.52(-0.74%) |
Nov 11, 2015 | 70.23 | 72.15 | 69.49 | 70.91 | 2,479,620 | +1.24(+1.77%) |
Nov 10, 2015 | 68.40 | 69.83 | 68.29 | 69.67 | 2,584,395 | +1.09(+1.59%) |
Nov 09, 2015 | 67.98 | 69.05 | 66.53 | 68.58 | 4,108,887 | -0.27(-0.39%) |
Nov 06, 2015 | 66.24 | 69.34 | 65.42 | 68.85 | 9,471,366 | -5.06(-6.85%) |
Nov 05, 2015 | 74.65 | 75.20 | 73.60 | 73.91 | 3,705,291 | +0.44(+0.59%) |
Nov 04, 2015 | 72.75 | 73.99 | 72.59 | 73.47 | 1,658,493 | +0.33(+0.45%) |
Nov 03, 2015 | 74.09 | 74.73 | 72.97 | 73.14 | 2,484,269 | -0.81(-1.09%) |
Nov 02, 2015 | 74.41 | 74.45 | 73.16 | 73.95 | 1,812,938 | -0.55(-0.74%) |
Oct 30, 2015 | 72.27 | 75.32 | 71.82 | 74.50 | 2,453,867 | +2.53(+3.52%) |
Oct 29, 2015 | 72.26 | 72.94 | 71.80 | 71.97 | 2,002,531 | -0.33(-0.46%) |
Oct 28, 2015 | 72.72 | 73.23 | 71.92 | 72.30 | 1,812,546 | -0.41(-0.56%) |
Oct 27, 2015 | 72.91 | 73.33 | 71.80 | 72.71 | 1,569,173 | -1.68(-2.26%) |
Oct 26, 2015 | 73.77 | 74.76 | 73.39 | 74.39 | 1,632,562 | +0.67(+0.90%) |
Oct 23, 2015 | 75.65 | 75.72 | 73.19 | 73.72 | 2,819,297 | -0.59(-0.79%) |
Oct 22, 2015 | 73.28 | 74.44 | 72.45 | 74.31 | 2,086,954 | +1.24(+1.69%) |
Oct 21, 2015 | 75.41 | 75.41 | 72.92 | 73.07 | 1,531,526 | -1.85(-2.47%) |
Oct 20, 2015 | 74.97 | 75.66 | 74.20 | 74.92 | 1,807,156 | +0.10(+0.13%) |
Oct 19, 2015 | 74.16 | 75.73 | 73.39 | 74.82 | 2,603,845 | +0.84(+1.13%) |
Oct 16, 2015 | 74.43 | 74.45 | 72.11 | 73.99 | 2,853,986 | -0.14(-0.19%) |
Oct 15, 2015 | 74.00 | 74.30 | 70.98 | 74.13 | 5,619,745 | -0.32(-0.43%) |
Oct 14, 2015 | 72.90 | 75.14 | 69.54 | 74.45 | 22,406,520 | +15.14(+25.54%) |
Oct 13, 2015 | 59.70 | 60.74 | 59.07 | 59.31 | 921,678 | -0.70(-1.17%) |
Oct 12, 2015 | 60.48 | 60.92 | 59.32 | 60.01 | 876,250 | -0.44(-0.74%) |
Oct 09, 2015 | 61.66 | 61.70 | 60.09 | 60.45 | 1,675,070 | -1.42(-2.30%) |
Oct 08, 2015 | 59.94 | 61.94 | 59.94 | 61.88 | 1,195,726 | +1.65(+2.73%) |
Oct 07, 2015 | 59.75 | 60.85 | 58.82 | 60.23 | 1,074,984 | +0.79(+1.33%) |
Oct 06, 2015 | 59.76 | 60.61 | 59.37 | 59.44 | 1,703,755 | -0.36(-0.59%) |
Oct 05, 2015 | 59.85 | 60.28 | 59.41 | 59.79 | 1,376,977 | +0.78(+1.33%) |
Oct 02, 2015 | 56.23 | 59.01 | 56.09 | 59.01 | 1,432,500 | +1.98(+3.48%) |