Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 59.52 | 59.86 | 59.22 | 59.79 | 4,776,414 | +0.37(+0.63%) |
Jun 29, 2016 | 58.54 | 59.61 | 58.46 | 59.41 | 5,473,479 | +0.89(+1.51%) |
Jun 28, 2016 | 58.80 | 58.80 | 57.90 | 58.53 | 5,623,060 | +0.67(+1.16%) |
Jun 27, 2016 | 58.84 | 59.14 | 57.36 | 57.85 | 6,642,792 | -1.70(-2.86%) |
Jun 24, 2016 | 59.88 | 60.49 | 59.22 | 59.56 | 7,079,335 | -2.41(-3.88%) |
Jun 23, 2016 | 61.57 | 61.96 | 61.15 | 61.96 | 5,186,744 | +0.96(+1.57%) |
Jun 22, 2016 | 61.15 | 61.46 | 60.73 | 61.00 | 4,505,123 | -0.05(-0.08%) |
Jun 21, 2016 | 60.38 | 61.15 | 59.98 | 61.05 | 3,998,900 | +0.84(+1.39%) |
Jun 20, 2016 | 60.12 | 60.66 | 59.90 | 60.21 | 4,673,745 | +0.91(+1.53%) |
Jun 17, 2016 | 59.22 | 59.38 | 58.91 | 59.30 | 5,134,534 | +0.40(+0.67%) |
Jun 16, 2016 | 58.84 | 59.05 | 58.41 | 58.91 | 4,269,315 | -0.32(-0.53%) |
Jun 15, 2016 | 59.41 | 59.61 | 59.02 | 59.22 | 3,923,857 | -0.21(-0.36%) |
Jun 14, 2016 | 59.41 | 59.55 | 59.18 | 59.44 | 4,904,100 | -0.10(-0.17%) |
Jun 13, 2016 | 59.22 | 59.89 | 59.05 | 59.54 | 6,413,621 | -0.16(-0.27%) |
Jun 10, 2016 | 59.34 | 59.71 | 59.18 | 59.70 | 5,139,188 | -0.12(-0.20%) |
Jun 09, 2016 | 58.99 | 59.86 | 58.96 | 59.82 | 4,861,575 | +0.13(+0.21%) |
Jun 08, 2016 | 60.61 | 60.90 | 59.59 | 59.69 | 5,236,615 | -0.54(-0.89%) |
Jun 07, 2016 | 59.55 | 60.46 | 59.21 | 60.23 | 5,783,968 | +1.14(+1.94%) |
Jun 06, 2016 | 59.20 | 59.69 | 58.94 | 59.08 | 4,206,858 | +0.45(+0.78%) |
Jun 03, 2016 | 59.14 | 59.33 | 58.27 | 58.63 | 3,269,961 | -0.30(-0.51%) |
Jun 02, 2016 | 58.62 | 58.96 | 58.26 | 58.93 | 2,864,859 | -0.18(-0.30%) |
Jun 01, 2016 | 58.68 | 59.19 | 58.24 | 59.11 | 3,882,419 | +0.00(+0.00%) |
May 31, 2016 | 59.72 | 59.95 | 58.83 | 59.11 | 5,851,563 | -0.56(-0.93%) |
May 27, 2016 | 59.52 | 59.66 | 59.66 | 59.66 | 2,811,835 | +0.03(+0.05%) |
May 26, 2016 | 60.10 | 60.47 | 59.59 | 59.63 | 2,918,712 | -0.05(-0.08%) |
May 25, 2016 | 60.23 | 60.60 | 59.45 | 59.68 | 4,338,821 | +0.04(+0.07%) |
May 24, 2016 | 59.19 | 59.85 | 58.75 | 59.64 | 4,621,166 | +0.98(+1.67%) |
May 23, 2016 | 58.36 | 59.05 | 58.22 | 58.66 | 4,255,788 | -0.07(-0.12%) |
May 20, 2016 | 59.01 | 59.10 | 58.45 | 58.73 | 4,353,898 | +0.09(+0.16%) |
May 19, 2016 | 58.37 | 58.76 | 57.84 | 58.64 | 5,059,052 | +0.02(+0.04%) |
May 18, 2016 | 59.06 | 59.43 | 58.22 | 58.61 | 7,779,766 | -1.20(-2.00%) |
May 17, 2016 | 59.81 | 60.39 | 59.36 | 59.81 | 6,789,040 | -0.15(-0.25%) |
May 16, 2016 | 59.66 | 60.21 | 59.42 | 59.96 | 5,703,092 | +0.93(+1.58%) |
May 13, 2016 | 59.83 | 59.84 | 58.90 | 59.03 | 4,709,485 | -0.89(-1.49%) |
May 12, 2016 | 60.31 | 60.49 | 59.67 | 59.92 | 4,645,099 | +0.13(+0.22%) |
May 11, 2016 | 59.47 | 60.35 | 59.30 | 59.79 | 5,773,199 | -0.08(-0.13%) |
May 10, 2016 | 59.28 | 60.00 | 59.17 | 59.87 | 5,993,983 | +0.68(+1.15%) |
May 09, 2016 | 58.96 | 59.41 | 58.18 | 59.19 | 5,024,035 | -0.41(-0.68%) |
May 06, 2016 | 59.01 | 60.05 | 58.84 | 59.59 | 6,710,838 | -0.06(-0.11%) |
May 05, 2016 | 59.28 | 60.24 | 58.83 | 59.66 | 8,090,288 | +1.71(+2.95%) |
May 04, 2016 | 58.90 | 59.37 | 57.86 | 57.95 | 7,868,852 | -1.26(-2.13%) |
May 03, 2016 | 59.10 | 59.45 | 58.54 | 59.21 | 5,350,125 | -0.60(-1.00%) |
May 02, 2016 | 59.72 | 59.94 | 59.07 | 59.81 | 4,281,782 | -0.25(-0.42%) |
Apr 29, 2016 | 59.94 | 60.51 | 59.37 | 60.06 | 5,737,375 | +0.33(+0.55%) |
Apr 28, 2016 | 60.89 | 60.89 | 59.41 | 59.73 | 4,700,815 | -1.01(-1.66%) |
Apr 27, 2016 | 60.14 | 61.18 | 60.06 | 60.74 | 4,695,085 | +0.81(+1.36%) |
Apr 26, 2016 | 59.35 | 60.02 | 58.95 | 59.92 | 4,115,242 | +1.08(+1.84%) |
Apr 25, 2016 | 58.97 | 59.49 | 58.47 | 58.84 | 3,912,127 | -0.59(-0.99%) |
Apr 22, 2016 | 58.70 | 59.55 | 58.63 | 59.43 | 3,639,909 | +0.96(+1.65%) |
Apr 21, 2016 | 58.93 | 59.34 | 58.28 | 58.47 | 4,120,594 | -0.35(-0.60%) |
Apr 20, 2016 | 58.47 | 59.64 | 57.98 | 58.82 | 5,344,210 | +0.16(+0.28%) |
Apr 19, 2016 | 57.75 | 58.76 | 57.19 | 58.65 | 5,139,947 | +1.22(+2.13%) |
Apr 18, 2016 | 56.53 | 57.71 | 55.39 | 57.43 | 4,802,815 | +0.90(+1.59%) |
Apr 15, 2016 | 57.82 | 57.98 | 56.49 | 56.53 | 6,103,708 | -1.70(-2.92%) |
Apr 14, 2016 | 56.93 | 58.35 | 56.65 | 58.23 | 7,737,914 | +1.63(+2.88%) |
Apr 13, 2016 | 56.92 | 57.10 | 56.14 | 56.60 | 4,790,264 | -0.16(-0.29%) |
Apr 12, 2016 | 55.85 | 57.13 | 55.10 | 56.77 | 5,374,595 | +1.30(+2.35%) |
Apr 11, 2016 | 55.48 | 56.08 | 55.45 | 55.46 | 4,047,053 | +0.15(+0.27%) |
Apr 08, 2016 | 55.40 | 55.74 | 55.02 | 55.32 | 4,100,356 | +0.96(+1.76%) |
Apr 07, 2016 | 54.49 | 55.15 | 54.06 | 54.36 | 3,265,863 | -0.58(-1.06%) |
Apr 06, 2016 | 53.23 | 55.03 | 52.81 | 54.94 | 5,259,350 | +2.12(+4.00%) |
Apr 05, 2016 | 52.87 | 53.34 | 52.45 | 52.82 | 5,349,475 | -0.60(-1.13%) |
Apr 04, 2016 | 53.81 | 54.16 | 53.10 | 53.43 | 4,127,281 | -0.01(-0.01%) |
Apr 01, 2016 | 52.68 | 53.61 | 52.48 | 53.44 | 3,356,109 | -0.18(-0.34%) |
Mar 31, 2016 | 53.47 | 54.39 | 53.40 | 53.62 | 4,217,785 | -0.13(-0.25%) |
Mar 30, 2016 | 53.99 | 54.30 | 53.45 | 53.75 | 3,876,477 | +0.53(+0.99%) |
Mar 29, 2016 | 52.46 | 53.31 | 52.42 | 53.22 | 4,243,361 | -0.08(-0.15%) |
Mar 28, 2016 | 53.80 | 53.84 | 53.09 | 53.30 | 3,190,254 | -0.38(-0.70%) |
Mar 24, 2016 | 52.71 | 53.68 | 53.68 | 53.68 | 6,563,034 | +0.17(+0.32%) |
Mar 23, 2016 | 53.98 | 54.38 | 53.30 | 53.51 | 5,716,338 | -1.03(-1.90%) |
Mar 22, 2016 | 54.87 | 55.29 | 54.35 | 54.54 | 4,238,639 | -0.83(-1.50%) |
Mar 21, 2016 | 55.54 | 55.92 | 54.90 | 55.37 | 2,969,924 | -0.49(-0.88%) |
Mar 18, 2016 | 55.82 | 56.08 | 54.92 | 55.86 | 7,630,088 | +0.50(+0.91%) |
Mar 17, 2016 | 55.10 | 55.76 | 54.41 | 55.36 | 5,535,526 | +0.97(+1.79%) |
Mar 16, 2016 | 53.86 | 54.64 | 53.33 | 54.39 | 4,596,619 | +0.85(+1.60%) |
Mar 15, 2016 | 53.33 | 53.56 | 52.87 | 53.54 | 5,334,939 | -0.56(-1.04%) |
Mar 14, 2016 | 54.16 | 54.59 | 53.79 | 54.10 | 3,750,039 | -0.71(-1.29%) |
Mar 11, 2016 | 54.59 | 55.01 | 54.15 | 54.81 | 5,009,934 | +1.18(+2.21%) |
Mar 10, 2016 | 53.49 | 53.85 | 52.91 | 53.62 | 5,919,186 | +0.01(+0.01%) |
Mar 09, 2016 | 52.68 | 54.26 | 51.95 | 53.62 | 7,302,202 | +1.59(+3.06%) |
Mar 08, 2016 | 54.16 | 54.20 | 51.87 | 52.02 | 9,118,516 | -2.51(-4.60%) |
Mar 07, 2016 | 54.32 | 54.83 | 52.96 | 54.53 | 8,952,297 | +0.49(+0.90%) |
Mar 04, 2016 | 54.80 | 54.90 | 53.60 | 54.04 | 7,411,116 | -0.60(-1.09%) |
Mar 03, 2016 | 55.49 | 55.52 | 53.78 | 54.64 | 8,595,875 | -0.87(-1.56%) |
Mar 02, 2016 | 54.32 | 55.55 | 53.93 | 55.51 | 5,834,192 | +0.90(+1.65%) |
Mar 01, 2016 | 53.68 | 54.73 | 53.15 | 54.61 | 5,769,342 | +1.26(+2.37%) |
Feb 29, 2016 | 54.50 | 54.67 | 53.11 | 53.35 | 5,999,786 | -0.76(-1.40%) |
Feb 26, 2016 | 55.21 | 55.21 | 54.07 | 54.11 | 4,318,918 | +0.12(+0.22%) |
Feb 25, 2016 | 53.91 | 54.21 | 53.07 | 53.99 | 3,245,925 | +0.23(+0.43%) |
Feb 24, 2016 | 52.40 | 53.87 | 52.16 | 53.76 | 4,454,894 | +0.36(+0.68%) |
Feb 23, 2016 | 55.23 | 55.54 | 53.07 | 53.39 | 5,446,401 | -2.07(-3.74%) |
Feb 22, 2016 | 55.64 | 55.86 | 55.02 | 55.47 | 6,028,474 | +1.10(+2.02%) |
Feb 19, 2016 | 54.04 | 54.46 | 53.34 | 54.37 | 7,168,136 | -0.02(-0.04%) |
Feb 18, 2016 | 55.20 | 55.30 | 54.02 | 54.39 | 6,304,352 | -0.26(-0.48%) |
Feb 17, 2016 | 53.66 | 55.17 | 53.17 | 54.66 | 8,451,153 | +2.03(+3.85%) |
Feb 16, 2016 | 52.81 | 52.87 | 51.96 | 52.63 | 8,136,843 | +0.74(+1.42%) |
Feb 12, 2016 | 51.85 | 51.89 | 51.89 | 51.89 | 6,493,469 | +0.67(+1.30%) |
Feb 11, 2016 | 49.83 | 51.48 | 49.62 | 51.23 | 7,803,880 | +0.42(+0.82%) |
Feb 10, 2016 | 50.40 | 51.85 | 49.75 | 50.81 | 9,423,102 | +0.34(+0.67%) |
Feb 09, 2016 | 50.40 | 51.20 | 49.56 | 50.47 | 6,423,164 | -0.75(-1.47%) |
Feb 08, 2016 | 49.28 | 51.61 | 48.94 | 51.22 | 8,523,675 | +0.56(+1.10%) |
Feb 05, 2016 | 51.38 | 51.58 | 50.11 | 50.66 | 8,261,171 | -1.17(-2.25%) |
Feb 04, 2016 | 53.32 | 54.55 | 51.68 | 51.83 | 11,975,694 | -0.89(-1.69%) |
Feb 03, 2016 | 51.53 | 52.77 | 50.11 | 52.72 | 8,295,634 | +2.05(+4.05%) |
Feb 02, 2016 | 49.79 | 51.31 | 49.55 | 50.67 | 7,447,419 | -0.84(-1.62%) |
Feb 01, 2016 | 52.27 | 52.45 | 50.94 | 51.51 | 7,823,151 | -1.76(-3.30%) |
Jan 29, 2016 | 51.07 | 53.26 | 50.98 | 53.26 | 12,942,363 | +2.29(+4.49%) |
Jan 28, 2016 | 51.19 | 51.65 | 49.59 | 50.97 | 9,819,265 | +1.32(+2.67%) |
Jan 27, 2016 | 48.60 | 50.97 | 48.19 | 49.65 | 8,028,015 | +0.72(+1.47%) |
Jan 26, 2016 | 48.53 | 49.22 | 48.09 | 48.93 | 7,212,017 | +1.11(+2.33%) |
Jan 25, 2016 | 48.76 | 49.76 | 47.77 | 47.82 | 7,265,862 | -1.56(-3.15%) |
Jan 22, 2016 | 49.16 | 49.83 | 47.54 | 49.37 | 9,808,351 | +2.28(+4.85%) |
Jan 21, 2016 | 45.74 | 47.34 | 45.56 | 47.09 | 9,302,460 | +0.95(+2.06%) |
Jan 20, 2016 | 46.63 | 47.10 | 45.07 | 46.14 | 12,644,990 | -1.42(-2.99%) |
Jan 19, 2016 | 49.14 | 49.25 | 46.69 | 47.56 | 10,146,832 | -1.03(-2.12%) |
Jan 15, 2016 | 47.45 | 48.59 | 48.59 | 48.59 | 9,581,320 | -0.94(-1.89%) |
Jan 14, 2016 | 47.01 | 50.15 | 46.59 | 49.53 | 12,382,611 | +2.79(+5.96%) |
Jan 13, 2016 | 47.78 | 48.60 | 46.45 | 46.74 | 10,126,571 | -0.44(-0.93%) |
Jan 12, 2016 | 47.53 | 47.89 | 45.52 | 47.18 | 10,333,610 | -0.19(-0.41%) |
Jan 11, 2016 | 48.72 | 48.95 | 46.41 | 47.37 | 11,792,771 | -1.51(-3.09%) |
Jan 08, 2016 | 50.11 | 50.26 | 48.71 | 48.88 | 8,015,920 | -0.84(-1.70%) |
Jan 07, 2016 | 49.58 | 50.83 | 49.29 | 49.73 | 8,480,420 | -0.91(-1.80%) |
Jan 06, 2016 | 51.65 | 51.93 | 50.11 | 50.64 | 8,709,575 | -2.39(-4.51%) |
Jan 05, 2016 | 51.99 | 53.17 | 51.68 | 53.03 | 5,766,009 | +0.87(+1.66%) |
Jan 04, 2016 | 51.92 | 52.53 | 51.36 | 52.16 | 6,173,917 | -0.15(-0.30%) |
Dec 31, 2015 | 51.40 | 52.32 | 52.32 | 52.32 | 5,967,649 | +0.46(+0.88%) |
Dec 30, 2015 | 52.05 | 53.02 | 51.75 | 51.86 | 4,053,827 | -0.91(-1.72%) |
Dec 29, 2015 | 53.61 | 53.78 | 52.35 | 52.77 | 4,527,144 | +0.15(+0.29%) |
Dec 28, 2015 | 52.49 | 52.98 | 52.21 | 52.61 | 4,549,185 | -0.94(-1.75%) |
Dec 24, 2015 | 53.56 | 53.55 | 53.55 | 53.55 | 2,851,238 | -0.01(-0.01%) |
Dec 23, 2015 | 52.84 | 53.66 | 52.54 | 53.56 | 7,298,598 | +1.73(+3.33%) |
Dec 22, 2015 | 51.31 | 52.74 | 50.87 | 51.83 | 7,436,520 | +0.65(+1.27%) |
Dec 21, 2015 | 51.34 | 51.80 | 50.47 | 51.18 | 5,859,648 | +0.14(+0.27%) |
Dec 18, 2015 | 51.40 | 51.86 | 50.94 | 51.04 | 9,081,158 | -0.36(-0.69%) |
Dec 17, 2015 | 52.80 | 53.09 | 50.80 | 51.40 | 7,428,163 | -1.90(-3.56%) |
Dec 16, 2015 | 52.96 | 53.87 | 52.25 | 53.29 | 7,188,474 | +0.33(+0.63%) |
Dec 15, 2015 | 52.13 | 53.26 | 52.09 | 52.96 | 6,888,392 | +1.39(+2.69%) |
Dec 14, 2015 | 50.69 | 51.67 | 50.21 | 51.58 | 8,546,316 | +0.48(+0.94%) |
Dec 11, 2015 | 52.09 | 52.20 | 50.79 | 51.10 | 8,216,516 | -1.85(-3.49%) |
Dec 10, 2015 | 52.36 | 53.64 | 52.12 | 52.95 | 6,466,096 | +0.36(+0.69%) |
Dec 09, 2015 | 52.16 | 53.57 | 52.06 | 52.58 | 6,426,854 | +0.50(+0.97%) |
Dec 08, 2015 | 51.54 | 52.56 | 51.02 | 52.08 | 9,910,509 | -0.98(-1.85%) |
Dec 07, 2015 | 53.54 | 54.07 | 52.27 | 53.06 | 9,980,153 | -1.84(-3.35%) |
Dec 04, 2015 | 54.66 | 55.58 | 53.31 | 54.90 | 11,639,435 | -0.54(-0.98%) |
Dec 03, 2015 | 57.95 | 58.05 | 55.06 | 55.44 | 9,095,296 | -2.20(-3.82%) |
Dec 02, 2015 | 58.18 | 59.07 | 57.41 | 57.65 | 8,644,128 | -1.06(-1.80%) |
Dec 01, 2015 | 57.93 | 58.75 | 57.42 | 58.70 | 6,088,602 | +0.84(+1.46%) |
Nov 30, 2015 | 57.61 | 58.48 | 57.26 | 57.86 | 7,138,689 | +0.31(+0.53%) |
Nov 27, 2015 | 57.07 | 57.61 | 57.03 | 57.56 | 1,848,964 | -0.15(-0.25%) |
Nov 25, 2015 | 57.49 | 57.70 | 57.70 | 57.70 | 3,853,075 | -0.40(-0.69%) |
Nov 24, 2015 | 57.07 | 58.33 | 56.62 | 58.10 | 5,582,921 | +1.38(+2.43%) |
Nov 23, 2015 | 56.64 | 57.19 | 56.34 | 56.72 | 3,255,668 | +0.01(+0.01%) |
Nov 20, 2015 | 57.60 | 57.85 | 56.61 | 56.71 | 4,233,834 | -0.93(-1.61%) |
Nov 19, 2015 | 57.65 | 58.47 | 57.26 | 57.64 | 4,906,007 | -0.36(-0.62%) |
Nov 18, 2015 | 57.11 | 58.10 | 56.89 | 58.00 | 4,749,683 | +1.16(+2.05%) |
Nov 17, 2015 | 57.43 | 57.53 | 56.63 | 56.84 | 4,374,974 | -0.55(-0.96%) |
Nov 16, 2015 | 56.38 | 57.43 | 55.89 | 57.39 | 5,768,624 | +1.12(+1.99%) |
Nov 13, 2015 | 55.83 | 56.61 | 55.39 | 56.27 | 4,821,777 | +0.28(+0.51%) |
Nov 12, 2015 | 57.05 | 57.37 | 55.85 | 55.99 | 5,051,318 | -1.90(-3.28%) |
Nov 11, 2015 | 58.47 | 59.22 | 57.79 | 57.88 | 6,665,215 | -0.49(-0.84%) |
Nov 10, 2015 | 57.36 | 58.74 | 57.20 | 58.37 | 5,308,980 | +0.80(+1.40%) |
Nov 09, 2015 | 57.36 | 57.90 | 57.10 | 57.57 | 5,351,251 | +0.08(+0.15%) |
Nov 06, 2015 | 57.45 | 57.91 | 56.91 | 57.49 | 4,771,553 | -0.47(-0.81%) |
Nov 05, 2015 | 57.62 | 59.15 | 57.52 | 57.95 | 5,164,506 | -0.04(-0.07%) |
Nov 04, 2015 | 58.56 | 58.56 | 57.49 | 57.99 | 5,767,804 | -0.64(-1.10%) |
Nov 03, 2015 | 58.44 | 59.22 | 58.07 | 58.63 | 6,849,517 | +0.78(+1.35%) |
Nov 02, 2015 | 56.64 | 58.31 | 56.61 | 57.85 | 6,054,619 | +0.80(+1.40%) |
Oct 30, 2015 | 56.97 | 57.84 | 56.32 | 57.06 | 6,119,253 | +0.31(+0.55%) |
Oct 29, 2015 | 56.22 | 57.32 | 56.04 | 56.74 | 6,305,910 | +0.24(+0.43%) |
Oct 28, 2015 | 54.17 | 57.03 | 53.80 | 56.50 | 9,841,465 | +2.76(+5.14%) |
Oct 27, 2015 | 54.10 | 54.19 | 53.28 | 53.74 | 5,858,992 | -1.12(-2.04%) |
Oct 26, 2015 | 56.19 | 56.34 | 54.85 | 54.85 | 5,040,163 | -1.57(-2.78%) |
Oct 23, 2015 | 56.60 | 57.03 | 56.16 | 56.42 | 5,260,207 | -0.48(-0.85%) |
Oct 22, 2015 | 55.57 | 56.98 | 55.57 | 56.90 | 5,567,404 | +1.78(+3.24%) |
Oct 21, 2015 | 55.49 | 55.86 | 55.07 | 55.12 | 4,770,393 | -0.44(-0.79%) |
Oct 20, 2015 | 55.47 | 56.09 | 55.17 | 55.56 | 5,832,413 | -0.10(-0.18%) |
Oct 19, 2015 | 56.18 | 56.28 | 55.24 | 55.66 | 6,427,948 | -1.16(-2.05%) |
Oct 16, 2015 | 57.79 | 57.79 | 56.28 | 56.82 | 6,782,268 | -0.38(-0.66%) |
Oct 15, 2015 | 56.42 | 57.26 | 55.99 | 57.20 | 7,108,946 | +0.63(+1.11%) |
Oct 14, 2015 | 55.59 | 56.77 | 55.34 | 56.57 | 5,570,202 | +0.91(+1.64%) |
Oct 13, 2015 | 55.45 | 56.32 | 55.15 | 55.66 | 3,990,691 | -0.25(-0.45%) |
Oct 12, 2015 | 56.50 | 56.57 | 55.53 | 55.91 | 4,302,370 | -0.43(-0.76%) |
Oct 09, 2015 | 56.84 | 57.13 | 56.15 | 56.34 | 7,597,403 | -0.36(-0.63%) |
Oct 08, 2015 | 55.00 | 56.84 | 54.79 | 56.70 | 8,015,247 | +1.67(+3.03%) |
Oct 07, 2015 | 55.66 | 56.33 | 54.43 | 55.03 | 9,997,825 | +0.23(+0.42%) |
Oct 06, 2015 | 54.23 | 55.66 | 53.61 | 54.80 | 8,611,024 | +0.72(+1.33%) |
Oct 05, 2015 | 53.18 | 54.58 | 53.14 | 54.08 | 6,046,033 | +1.42(+2.70%) |
Oct 02, 2015 | 50.14 | 52.68 | 49.95 | 52.66 | 6,322,722 | +2.16(+4.27%) |
Oct 01, 2015 | 51.31 | 52.03 | 50.04 | 50.50 | 6,742,985 | -0.14(-0.27%) |
Sep 30, 2015 | 49.91 | 50.72 | 49.71 | 50.64 | 6,752,131 | +1.29(+2.61%) |
Sep 29, 2015 | 49.05 | 49.55 | 48.75 | 49.35 | 5,301,909 | +0.64(+1.30%) |
Sep 28, 2015 | 49.86 | 50.21 | 48.68 | 48.71 | 6,284,928 | -1.90(-3.75%) |
Sep 25, 2015 | 50.21 | 50.67 | 49.60 | 50.61 | 7,385,674 | +0.80(+1.60%) |
Sep 24, 2015 | 49.14 | 50.19 | 49.10 | 49.82 | 5,708,067 | +0.20(+0.40%) |
Sep 23, 2015 | 50.52 | 50.74 | 49.50 | 49.62 | 5,106,703 | -0.72(-1.43%) |
Sep 22, 2015 | 50.45 | 51.01 | 49.84 | 50.34 | 8,090,890 | -0.80(-1.56%) |
Sep 21, 2015 | 51.49 | 51.55 | 50.84 | 51.13 | 4,474,299 | -0.03(-0.06%) |
Sep 18, 2015 | 51.39 | 51.91 | 50.78 | 51.16 | 8,019,307 | -1.15(-2.19%) |
Sep 17, 2015 | 52.36 | 53.41 | 51.96 | 52.31 | 7,579,367 | -0.04(-0.07%) |
Sep 16, 2015 | 51.54 | 52.46 | 51.31 | 52.35 | 6,708,085 | +1.26(+2.46%) |
Sep 15, 2015 | 51.00 | 51.49 | 50.76 | 51.09 | 6,219,188 | +0.43(+0.85%) |
Sep 14, 2015 | 50.97 | 51.45 | 50.56 | 50.67 | 5,066,897 | -0.54(-1.06%) |
Sep 11, 2015 | 51.14 | 51.44 | 50.38 | 51.21 | 7,364,694 | -0.64(-1.24%) |
Sep 10, 2015 | 51.86 | 52.30 | 51.05 | 51.85 | 5,843,779 | +0.08(+0.15%) |
Sep 09, 2015 | 53.36 | 54.01 | 51.67 | 51.78 | 5,520,564 | -1.42(-2.68%) |
Sep 08, 2015 | 53.17 | 53.37 | 51.97 | 53.20 | 6,952,310 | +0.46(+0.87%) |
Sep 04, 2015 | 52.73 | 52.74 | 52.74 | 52.74 | 6,048,410 | -0.92(-1.71%) |
Sep 03, 2015 | 54.00 | 54.92 | 53.40 | 53.66 | 6,260,419 | -0.17(-0.31%) |
Sep 02, 2015 | 53.82 | 54.07 | 52.41 | 53.82 | 7,482,926 | +0.81(+1.53%) |
Sep 01, 2015 | 53.74 | 54.25 | 52.56 | 53.01 | 9,368,944 | -2.27(-4.11%) |
Aug 31, 2015 | 54.07 | 55.48 | 52.68 | 55.28 | 9,691,340 | +0.89(+1.63%) |
Aug 28, 2015 | 53.33 | 55.36 | 53.18 | 54.40 | 8,786,970 | +0.97(+1.81%) |
Aug 27, 2015 | 51.79 | 53.48 | 51.51 | 53.43 | 10,796,770 | +2.58(+5.08%) |
Aug 26, 2015 | 50.95 | 51.32 | 49.79 | 50.85 | 10,551,957 | +1.06(+2.13%) |
Aug 25, 2015 | 51.34 | 52.17 | 49.74 | 49.79 | 11,126,667 | +0.02(+0.03%) |
Aug 24, 2015 | 50.27 | 51.98 | 49.10 | 49.77 | 13,854,721 | -2.67(-5.10%) |
Aug 21, 2015 | 52.97 | 53.64 | 52.45 | 52.45 | 8,044,486 | -0.92(-1.72%) |
Aug 20, 2015 | 54.40 | 54.66 | 53.35 | 53.36 | 5,625,325 | -1.28(-2.34%) |
Aug 19, 2015 | 55.68 | 55.96 | 54.34 | 54.64 | 7,528,563 | -1.23(-2.21%) |
Aug 18, 2015 | 55.41 | 55.94 | 55.40 | 55.88 | 4,999,868 | +0.04(+0.07%) |
Aug 17, 2015 | 55.38 | 55.92 | 55.13 | 55.84 | 6,449,635 | +0.26(+0.46%) |
Aug 14, 2015 | 55.31 | 55.89 | 55.22 | 55.58 | 4,232,207 | +0.36(+0.64%) |
Aug 13, 2015 | 55.24 | 55.61 | 54.75 | 55.22 | 9,716,612 | -0.61(-1.09%) |
Aug 12, 2015 | 54.01 | 56.22 | 53.92 | 55.83 | 10,675,874 | +1.70(+3.15%) |
Aug 11, 2015 | 52.48 | 54.19 | 52.41 | 54.13 | 6,739,161 | +0.15(+0.28%) |
Aug 10, 2015 | 52.32 | 54.04 | 52.13 | 53.97 | 5,913,834 | +1.89(+3.63%) |
Aug 07, 2015 | 52.51 | 53.05 | 51.88 | 52.08 | 4,234,842 | -0.48(-0.92%) |
Aug 06, 2015 | 51.77 | 52.73 | 51.34 | 52.57 | 7,281,291 | +0.58(+1.11%) |
Aug 05, 2015 | 52.82 | 53.30 | 51.85 | 51.99 | 5,201,342 | -0.28(-0.54%) |
Aug 04, 2015 | 52.79 | 53.42 | 52.00 | 52.27 | 4,817,343 | -0.28(-0.53%) |
Aug 03, 2015 | 52.60 | 53.01 | 52.01 | 52.55 | 5,280,301 | -0.61(-1.14%) |
Jul 31, 2015 | 53.95 | 54.04 | 52.94 | 53.16 | 6,493,568 | -0.91(-1.68%) |
Jul 30, 2015 | 53.56 | 54.29 | 52.73 | 54.07 | 6,528,621 | +0.41(+0.76%) |
Jul 29, 2015 | 52.63 | 53.73 | 52.41 | 53.66 | 7,383,817 | +0.94(+1.78%) |
Jul 28, 2015 | 51.45 | 52.89 | 51.12 | 52.72 | 6,745,107 | +1.41(+2.74%) |
Jul 27, 2015 | 51.36 | 51.71 | 50.96 | 51.31 | 8,010,263 | -0.50(-0.96%) |
Jul 24, 2015 | 52.60 | 52.73 | 51.39 | 51.81 | 6,387,197 | -0.96(-1.82%) |
Jul 23, 2015 | 52.58 | 52.85 | 52.17 | 52.77 | 4,896,886 | +0.17(+0.32%) |
Jul 22, 2015 | 53.01 | 53.31 | 52.50 | 52.60 | 6,550,717 | -0.57(-1.07%) |
Jul 21, 2015 | 53.29 | 53.83 | 53.01 | 53.17 | 5,294,292 | -0.03(-0.06%) |
Jul 20, 2015 | 54.29 | 54.46 | 52.88 | 53.20 | 7,133,847 | -1.26(-2.31%) |
Jul 17, 2015 | 54.66 | 54.73 | 54.30 | 54.46 | 5,421,373 | -0.44(-0.80%) |
Jul 16, 2015 | 55.44 | 55.61 | 54.83 | 54.90 | 5,837,028 | -0.45(-0.81%) |
Jul 15, 2015 | 55.94 | 56.21 | 54.85 | 55.35 | 5,488,670 | -0.90(-1.60%) |
Jul 14, 2015 | 55.47 | 56.32 | 55.42 | 56.25 | 4,444,159 | +0.63(+1.13%) |
Jul 13, 2015 | 55.63 | 55.69 | 55.12 | 55.62 | 4,104,132 | +0.11(+0.19%) |
Jul 10, 2015 | 55.78 | 56.17 | 55.36 | 55.51 | 4,453,022 | +0.14(+0.26%) |
Jul 09, 2015 | 55.82 | 56.22 | 55.35 | 55.37 | 4,694,134 | +0.44(+0.80%) |
Jul 08, 2015 | 55.80 | 56.14 | 54.62 | 54.93 | 4,551,628 | -1.26(-2.24%) |
Jul 07, 2015 | 55.76 | 56.44 | 55.03 | 56.19 | 6,363,345 | +0.23(+0.41%) |
Jul 06, 2015 | 56.43 | 56.56 | 55.81 | 55.96 | 5,569,563 | -1.39(-2.42%) |
Jul 02, 2015 | 57.86 | 57.34 | 57.34 | 57.34 | 3,971,613 | -0.17(-0.29%) |