Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 58.33 | 58.48 | 57.72 | 58.26 | 1,904,036 | -0.09(-0.15%) |
Jul 28, 2016 | 58.09 | 58.48 | 57.09 | 58.35 | 2,011,964 | -0.09(-0.15%) |
Jul 27, 2016 | 58.64 | 58.92 | 58.04 | 58.44 | 1,360,408 | -0.19(-0.32%) |
Jul 26, 2016 | 57.66 | 58.74 | 57.64 | 58.63 | 1,406,066 | +0.83(+1.44%) |
Jul 25, 2016 | 57.87 | 58.22 | 57.37 | 57.80 | 1,306,566 | -0.15(-0.26%) |
Jul 22, 2016 | 57.56 | 58.26 | 57.01 | 57.95 | 1,445,453 | +0.39(+0.68%) |
Jul 21, 2016 | 57.11 | 58.72 | 56.58 | 57.56 | 4,857,563 | +1.52(+2.71%) |
Jul 20, 2016 | 55.05 | 56.24 | 55.03 | 56.04 | 2,236,508 | +1.32(+2.41%) |
Jul 19, 2016 | 54.95 | 55.29 | 54.49 | 54.72 | 1,916,253 | -0.75(-1.35%) |
Jul 18, 2016 | 55.11 | 55.81 | 54.98 | 55.47 | 1,987,471 | +0.24(+0.43%) |
Jul 15, 2016 | 55.77 | 55.78 | 55.09 | 55.23 | 1,512,329 | -0.17(-0.31%) |
Jul 14, 2016 | 55.01 | 55.55 | 54.83 | 55.40 | 1,769,301 | +0.80(+1.47%) |
Jul 13, 2016 | 54.69 | 55.00 | 54.28 | 54.60 | 1,890,822 | -0.18(-0.33%) |
Jul 12, 2016 | 53.96 | 54.95 | 53.94 | 54.78 | 2,880,385 | +1.46(+2.74%) |
Jul 11, 2016 | 52.74 | 53.67 | 52.68 | 53.32 | 2,640,758 | +0.65(+1.23%) |
Jul 08, 2016 | 51.06 | 52.75 | 50.44 | 52.67 | 2,457,163 | +2.23(+4.42%) |
Jul 07, 2016 | 50.40 | 51.09 | 49.99 | 50.44 | 1,931,472 | -0.01(-0.02%) |
Jul 06, 2016 | 48.21 | 50.59 | 48.21 | 50.45 | 5,203,662 | +2.69(+5.63%) |
Jul 05, 2016 | 49.07 | 49.20 | 47.00 | 47.76 | 3,365,740 | -1.90(-3.83%) |
Jul 01, 2016 | 49.43 | 49.66 | 49.66 | 49.66 | 2,408,300 | +0.63(+1.28%) |
Jun 30, 2016 | 47.91 | 49.12 | 47.38 | 49.03 | 3,445,983 | +1.01(+2.10%) |
Jun 29, 2016 | 47.22 | 48.31 | 47.16 | 48.02 | 2,751,181 | +1.31(+2.80%) |
Jun 28, 2016 | 46.61 | 47.29 | 46.23 | 46.71 | 2,824,547 | +1.01(+2.21%) |
Jun 27, 2016 | 45.86 | 45.98 | 45.06 | 45.70 | 4,532,969 | -0.62(-1.34%) |
Jun 24, 2016 | 45.69 | 46.68 | 45.47 | 46.32 | 4,647,850 | -0.66(-1.40%) |
Jun 23, 2016 | 47.21 | 48.19 | 46.87 | 46.98 | 3,706,080 | +0.48(+1.03%) |
Jun 22, 2016 | 47.98 | 48.26 | 46.36 | 46.50 | 6,071,396 | -1.64(-3.41%) |
Jun 21, 2016 | 49.11 | 49.64 | 47.90 | 48.14 | 9,808,106 | -2.49(-4.92%) |
Jun 20, 2016 | 50.74 | 51.84 | 50.61 | 50.63 | 6,155,973 | +0.51(+1.02%) |
Jun 17, 2016 | 49.85 | 51.01 | 49.85 | 50.12 | 5,855,805 | +0.92(+1.87%) |
Jun 16, 2016 | 48.93 | 49.44 | 47.87 | 49.20 | 2,490,878 | -0.16(-0.32%) |
Jun 15, 2016 | 48.90 | 50.27 | 48.85 | 49.36 | 2,658,768 | +0.46(+0.94%) |
Jun 14, 2016 | 48.88 | 49.36 | 48.40 | 48.90 | 2,882,228 | -0.24(-0.49%) |
Jun 13, 2016 | 49.01 | 49.56 | 48.65 | 49.14 | 2,337,524 | -0.11(-0.22%) |
Jun 10, 2016 | 51.15 | 51.15 | 49.13 | 49.25 | 2,827,530 | -2.56(-4.94%) |
Jun 09, 2016 | 51.94 | 51.98 | 50.98 | 51.81 | 2,414,120 | -0.71(-1.35%) |
Jun 08, 2016 | 53.13 | 53.49 | 52.50 | 52.52 | 1,994,089 | -0.44(-0.83%) |
Jun 07, 2016 | 51.92 | 53.50 | 51.90 | 52.96 | 3,061,606 | +1.04(+2.00%) |
Jun 06, 2016 | 51.27 | 52.01 | 50.74 | 51.92 | 2,524,836 | +0.38(+0.74%) |
Jun 03, 2016 | 51.67 | 51.81 | 50.53 | 51.54 | 3,729,437 | -0.55(-1.06%) |
Jun 02, 2016 | 51.77 | 52.30 | 51.11 | 52.09 | 3,613,826 | +0.00(+0.00%) |
Jun 01, 2016 | 53.66 | 53.41 | 51.47 | 52.09 | 3,458,078 | -1.57(-2.93%) |
May 31, 2016 | 53.83 | 54.16 | 53.47 | 53.66 | 2,505,509 | +0.07(+0.13%) |
May 27, 2016 | 53.49 | 53.59 | 53.59 | 53.59 | 1,986,700 | +0.20(+0.37%) |
May 26, 2016 | 54.08 | 54.42 | 53.15 | 53.39 | 1,652,345 | -0.65(-1.20%) |
May 25, 2016 | 53.04 | 54.60 | 52.87 | 54.04 | 2,317,324 | +1.15(+2.17%) |
May 24, 2016 | 52.28 | 53.14 | 51.91 | 52.89 | 1,388,439 | +0.76(+1.46%) |
May 23, 2016 | 52.82 | 52.97 | 52.11 | 52.13 | 1,515,798 | -0.60(-1.14%) |
May 20, 2016 | 51.50 | 52.73 | 51.31 | 52.73 | 2,299,656 | +1.41(+2.75%) |
May 19, 2016 | 50.79 | 51.91 | 50.72 | 51.32 | 1,910,006 | +0.53(+1.04%) |
May 18, 2016 | 50.79 | 51.13 | 50.32 | 50.79 | 3,243,297 | -0.02(-0.04%) |
May 17, 2016 | 50.40 | 51.15 | 50.08 | 50.81 | 2,286,829 | +0.17(+0.34%) |
May 16, 2016 | 50.66 | 51.09 | 50.30 | 50.64 | 2,313,435 | -0.03(-0.06%) |
May 13, 2016 | 50.85 | 51.60 | 50.56 | 50.67 | 3,717,337 | -0.33(-0.65%) |
May 12, 2016 | 51.15 | 51.30 | 50.49 | 51.00 | 1,959,082 | +0.03(+0.06%) |
May 11, 2016 | 52.22 | 52.22 | 50.74 | 50.97 | 2,178,525 | -1.53(-2.91%) |
May 10, 2016 | 51.44 | 52.80 | 51.20 | 52.50 | 1,686,508 | +1.27(+2.48%) |
May 09, 2016 | 50.41 | 51.55 | 50.30 | 51.23 | 1,382,007 | +0.82(+1.63%) |
May 06, 2016 | 50.41 | 50.83 | 49.84 | 50.41 | 1,589,566 | -0.19(-0.38%) |
May 05, 2016 | 51.61 | 51.71 | 50.47 | 50.60 | 2,077,415 | -0.69(-1.35%) |
May 04, 2016 | 51.55 | 52.19 | 50.99 | 51.29 | 1,869,303 | -0.63(-1.21%) |
May 03, 2016 | 51.47 | 52.36 | 51.02 | 51.92 | 1,811,319 | -0.28(-0.54%) |
May 02, 2016 | 53.21 | 53.27 | 51.95 | 52.20 | 2,337,265 | -0.75(-1.42%) |
Apr 29, 2016 | 53.84 | 53.84 | 52.64 | 52.95 | 2,613,551 | -0.98(-1.82%) |
Apr 28, 2016 | 54.85 | 55.35 | 53.78 | 53.93 | 1,151,775 | -1.20(-2.18%) |
Apr 27, 2016 | 55.40 | 55.99 | 54.79 | 55.13 | 2,357,019 | -0.34(-0.61%) |
Apr 26, 2016 | 53.38 | 55.87 | 53.07 | 55.47 | 2,532,214 | +2.48(+4.68%) |
Apr 25, 2016 | 53.20 | 53.29 | 52.58 | 52.99 | 1,344,032 | -0.23(-0.43%) |
Apr 22, 2016 | 51.55 | 53.56 | 50.63 | 53.22 | 2,185,975 | +0.79(+1.51%) |
Apr 21, 2016 | 54.10 | 54.72 | 51.67 | 52.43 | 2,919,090 | -1.71(-3.16%) |
Apr 20, 2016 | 54.39 | 54.40 | 53.26 | 54.14 | 2,059,910 | -0.19(-0.35%) |
Apr 19, 2016 | 53.66 | 54.39 | 53.49 | 54.33 | 2,332,121 | +0.90(+1.68%) |
Apr 18, 2016 | 53.24 | 53.79 | 52.76 | 53.43 | 1,739,830 | -0.24(-0.45%) |
Apr 15, 2016 | 53.57 | 54.00 | 53.01 | 53.67 | 1,975,659 | +0.05(+0.09%) |
Apr 14, 2016 | 54.20 | 54.33 | 53.16 | 53.62 | 3,038,846 | -0.32(-0.59%) |
Apr 13, 2016 | 52.18 | 53.97 | 51.99 | 53.94 | 3,045,563 | +2.35(+4.56%) |
Apr 12, 2016 | 51.16 | 51.98 | 51.07 | 51.59 | 2,326,026 | +0.71(+1.40%) |
Apr 11, 2016 | 51.26 | 52.49 | 50.83 | 50.88 | 2,842,109 | -0.10(-0.20%) |
Apr 08, 2016 | 49.75 | 51.69 | 49.43 | 50.98 | 4,472,078 | +1.50(+3.03%) |
Apr 07, 2016 | 54.66 | 54.66 | 48.78 | 49.48 | 11,247,384 | -3.81(-7.15%) |
Apr 06, 2016 | 51.40 | 53.47 | 51.20 | 53.29 | 5,120,755 | +2.07(+4.04%) |
Apr 05, 2016 | 50.50 | 51.36 | 50.50 | 51.22 | 2,620,659 | +0.07(+0.14%) |
Apr 04, 2016 | 51.74 | 51.75 | 50.79 | 51.15 | 3,342,653 | -0.60(-1.16%) |
Apr 01, 2016 | 50.57 | 51.78 | 49.77 | 51.75 | 4,399,798 | +0.65(+1.27%) |
Mar 31, 2016 | 50.81 | 51.37 | 50.28 | 51.10 | 2,538,105 | +0.29(+0.57%) |
Mar 30, 2016 | 50.66 | 51.17 | 50.21 | 50.81 | 1,701,510 | +0.38(+0.75%) |
Mar 29, 2016 | 48.55 | 50.58 | 48.52 | 50.43 | 2,335,094 | +1.53(+3.13%) |
Mar 28, 2016 | 48.24 | 49.11 | 48.10 | 48.90 | 1,584,642 | +0.07(+0.14%) |
Mar 24, 2016 | 48.21 | 48.83 | 48.83 | 48.83 | 2,299,400 | +0.39(+0.81%) |
Mar 23, 2016 | 50.04 | 50.04 | 48.31 | 48.44 | 2,113,984 | -1.76(-3.51%) |
Mar 22, 2016 | 50.12 | 50.65 | 49.96 | 50.20 | 2,227,510 | -0.37(-0.73%) |
Mar 21, 2016 | 50.30 | 50.66 | 49.86 | 50.57 | 1,521,090 | +0.33(+0.66%) |
Mar 18, 2016 | 49.56 | 50.44 | 49.44 | 50.24 | 3,420,840 | +0.93(+1.89%) |
Mar 17, 2016 | 49.36 | 49.72 | 47.07 | 49.31 | 2,463,158 | -0.78(-1.56%) |
Mar 16, 2016 | 49.13 | 50.12 | 48.52 | 50.09 | 2,341,008 | +0.85(+1.73%) |
Mar 15, 2016 | 50.26 | 50.45 | 48.89 | 49.24 | 2,223,586 | -1.59(-3.13%) |
Mar 14, 2016 | 51.50 | 51.85 | 50.19 | 50.83 | 1,784,356 | -1.06(-2.04%) |
Mar 11, 2016 | 51.10 | 52.07 | 50.18 | 51.89 | 2,487,450 | +0.91(+1.79%) |
Mar 10, 2016 | 50.98 | 51.67 | 50.36 | 50.98 | 1,690,286 | -0.01(-0.02%) |
Mar 09, 2016 | 50.91 | 51.06 | 49.99 | 50.99 | 1,371,300 | +0.29(+0.57%) |
Mar 08, 2016 | 52.10 | 53.23 | 50.48 | 50.70 | 2,761,625 | -1.94(-3.69%) |
Mar 07, 2016 | 50.82 | 52.81 | 50.72 | 52.64 | 2,874,657 | +1.29(+2.51%) |
Mar 04, 2016 | 50.43 | 52.95 | 50.25 | 51.35 | 4,386,533 | +1.06(+2.11%) |
Mar 03, 2016 | 47.66 | 50.54 | 47.52 | 50.29 | 4,314,173 | +2.57(+5.39%) |
Mar 02, 2016 | 47.91 | 48.54 | 46.76 | 47.72 | 2,293,590 | -0.26(-0.54%) |
Mar 01, 2016 | 46.89 | 47.99 | 46.09 | 47.98 | 2,803,144 | +1.72(+3.72%) |
Feb 29, 2016 | 47.17 | 47.38 | 46.25 | 46.26 | 2,119,320 | -0.94(-1.99%) |
Feb 26, 2016 | 46.60 | 47.60 | 46.22 | 47.20 | 2,347,729 | +0.94(+2.03%) |
Feb 25, 2016 | 45.22 | 46.27 | 44.75 | 46.26 | 2,258,015 | +1.07(+2.37%) |
Feb 24, 2016 | 44.71 | 45.28 | 43.47 | 45.19 | 2,421,178 | -0.28(-0.62%) |
Feb 23, 2016 | 45.82 | 46.33 | 44.54 | 45.47 | 2,360,565 | -0.38(-0.83%) |
Feb 22, 2016 | 46.01 | 46.93 | 45.65 | 45.85 | 2,478,245 | +0.49(+1.08%) |
Feb 19, 2016 | 46.32 | 46.32 | 44.30 | 45.36 | 3,717,772 | -1.28(-2.74%) |
Feb 18, 2016 | 47.77 | 47.98 | 46.36 | 46.64 | 2,956,750 | -1.31(-2.73%) |
Feb 17, 2016 | 46.74 | 48.94 | 46.69 | 47.95 | 4,903,907 | +1.91(+4.15%) |
Feb 16, 2016 | 44.33 | 46.19 | 44.13 | 46.04 | 3,070,400 | +2.41(+5.52%) |
Feb 12, 2016 | 42.88 | 43.63 | 43.63 | 43.63 | 2,013,500 | +1.48(+3.51%) |
Feb 11, 2016 | 42.11 | 42.97 | 41.45 | 42.15 | 3,103,963 | -0.98(-2.27%) |
Feb 10, 2016 | 43.00 | 44.40 | 42.71 | 43.13 | 2,559,524 | +0.27(+0.63%) |
Feb 09, 2016 | 42.39 | 43.51 | 42.11 | 42.86 | 2,622,944 | +0.21(+0.49%) |
Feb 08, 2016 | 43.75 | 43.92 | 42.25 | 42.65 | 2,889,943 | -1.50(-3.40%) |
Feb 05, 2016 | 43.90 | 44.41 | 43.37 | 44.15 | 3,118,464 | +0.25(+0.57%) |
Feb 04, 2016 | 42.56 | 44.02 | 41.99 | 43.90 | 3,168,738 | +1.39(+3.27%) |
Feb 03, 2016 | 42.89 | 42.94 | 41.25 | 42.51 | 3,042,303 | +0.14(+0.33%) |
Feb 02, 2016 | 43.53 | 43.56 | 41.97 | 42.37 | 3,539,204 | -1.56(-3.55%) |
Feb 01, 2016 | 43.63 | 44.40 | 41.28 | 43.93 | 6,358,283 | -0.25(-0.57%) |
Jan 29, 2016 | 43.19 | 44.30 | 42.97 | 44.18 | 4,488,636 | +1.28(+2.98%) |
Jan 28, 2016 | 44.95 | 45.13 | 42.73 | 42.90 | 5,784,574 | -1.74(-3.90%) |
Jan 27, 2016 | 45.57 | 46.05 | 44.22 | 44.64 | 4,091,859 | -1.35(-2.94%) |
Jan 26, 2016 | 45.19 | 46.02 | 44.81 | 45.99 | 2,451,141 | +1.01(+2.25%) |
Jan 25, 2016 | 45.68 | 45.86 | 44.90 | 44.98 | 3,055,719 | -0.87(-1.90%) |
Jan 22, 2016 | 46.58 | 46.85 | 45.46 | 45.85 | 2,392,170 | +0.07(+0.15%) |
Jan 21, 2016 | 44.94 | 47.12 | 44.87 | 45.78 | 4,303,829 | +0.89(+1.98%) |
Jan 20, 2016 | 42.40 | 45.16 | 41.88 | 44.89 | 6,224,686 | +1.90(+4.42%) |
Jan 19, 2016 | 45.16 | 45.50 | 42.38 | 42.99 | 5,707,754 | -2.03(-4.51%) |
Jan 15, 2016 | 45.60 | 45.02 | 45.02 | 45.02 | 5,513,400 | -2.04(-4.33%) |
Jan 14, 2016 | 46.26 | 47.35 | 45.44 | 47.06 | 3,649,322 | +0.82(+1.77%) |
Jan 13, 2016 | 47.83 | 48.02 | 45.98 | 46.24 | 3,750,020 | -1.42(-2.98%) |
Jan 12, 2016 | 48.07 | 48.69 | 46.86 | 47.66 | 3,438,339 | +0.67(+1.43%) |
Jan 11, 2016 | 46.96 | 47.19 | 46.18 | 46.99 | 3,452,510 | +0.19(+0.41%) |
Jan 08, 2016 | 47.70 | 47.99 | 46.70 | 46.80 | 4,827,229 | -0.31(-0.66%) |
Jan 07, 2016 | 47.67 | 47.90 | 46.75 | 47.11 | 7,094,200 | -1.20(-2.48%) |
Jan 06, 2016 | 49.78 | 50.72 | 47.70 | 48.31 | 7,665,791 | -3.81(-7.31%) |
Jan 05, 2016 | 52.46 | 52.75 | 51.74 | 52.12 | 2,752,534 | -0.25(-0.48%) |
Jan 04, 2016 | 53.10 | 53.10 | 51.91 | 52.37 | 3,222,899 | -1.60(-2.96%) |
Dec 31, 2015 | 54.28 | 53.97 | 53.97 | 53.97 | 1,689,000 | -0.59(-1.08%) |
Dec 30, 2015 | 54.37 | 54.95 | 54.25 | 54.56 | 1,970,963 | -0.03(-0.05%) |
Dec 29, 2015 | 53.57 | 54.76 | 53.48 | 54.59 | 2,071,048 | +1.41(+2.65%) |
Dec 28, 2015 | 53.00 | 53.32 | 52.30 | 53.18 | 1,743,040 | -0.05(-0.09%) |
Dec 24, 2015 | 53.52 | 53.23 | 53.23 | 53.23 | 849,800 | -0.39(-0.73%) |
Dec 23, 2015 | 52.12 | 53.82 | 51.73 | 53.62 | 2,923,334 | +2.00(+3.87%) |
Dec 22, 2015 | 52.66 | 52.79 | 51.19 | 51.62 | 4,475,278 | -0.91(-1.73%) |
Dec 21, 2015 | 53.08 | 53.25 | 51.04 | 52.53 | 7,230,553 | -0.96(-1.79%) |
Dec 18, 2015 | 53.44 | 53.81 | 50.57 | 53.49 | 20,302,038 | -3.66(-6.40%) |
Dec 17, 2015 | 58.81 | 59.16 | 57.11 | 57.15 | 4,758,542 | -1.51(-2.57%) |
Dec 16, 2015 | 58.75 | 59.03 | 57.22 | 58.66 | 3,797,702 | -0.01(-0.02%) |
Dec 15, 2015 | 58.09 | 59.37 | 58.00 | 58.67 | 2,746,015 | +0.81(+1.40%) |
Dec 14, 2015 | 57.65 | 58.72 | 57.20 | 57.86 | 2,755,953 | +0.38(+0.66%) |
Dec 11, 2015 | 57.76 | 58.06 | 57.14 | 57.48 | 1,921,477 | -1.17(-1.99%) |
Dec 10, 2015 | 58.78 | 59.17 | 58.47 | 58.65 | 1,440,706 | -0.21(-0.36%) |
Dec 09, 2015 | 58.95 | 60.00 | 58.55 | 58.86 | 1,588,188 | -0.39(-0.66%) |
Dec 08, 2015 | 58.28 | 59.75 | 58.20 | 59.25 | 1,971,332 | +0.56(+0.95%) |
Dec 07, 2015 | 59.21 | 59.22 | 58.20 | 58.69 | 2,152,293 | -0.53(-0.89%) |
Dec 04, 2015 | 58.34 | 59.56 | 58.13 | 59.22 | 1,799,744 | +1.00(+1.72%) |
Dec 03, 2015 | 57.99 | 59.14 | 57.64 | 58.22 | 2,912,343 | +0.24(+0.41%) |
Dec 02, 2015 | 57.27 | 58.11 | 56.52 | 57.98 | 3,107,979 | +0.72(+1.26%) |
Dec 01, 2015 | 57.36 | 57.95 | 56.79 | 57.26 | 1,787,289 | -0.04(-0.07%) |
Nov 30, 2015 | 57.31 | 57.64 | 56.84 | 57.30 | 1,633,674 | -0.11(-0.19%) |
Nov 27, 2015 | 57.86 | 57.86 | 56.93 | 57.41 | 727,439 | -0.48(-0.83%) |
Nov 25, 2015 | 57.46 | 57.89 | 57.89 | 57.89 | 1,252,300 | +0.58(+1.01%) |
Nov 24, 2015 | 56.16 | 57.59 | 56.15 | 57.31 | 1,516,393 | +0.68(+1.20%) |
Nov 23, 2015 | 57.09 | 57.23 | 56.46 | 56.63 | 1,728,070 | -0.78(-1.36%) |
Nov 20, 2015 | 56.70 | 57.65 | 56.67 | 57.41 | 1,775,766 | +1.06(+1.88%) |
Nov 19, 2015 | 56.54 | 57.05 | 56.10 | 56.35 | 1,427,290 | -0.33(-0.58%) |
Nov 18, 2015 | 55.90 | 56.69 | 55.66 | 56.68 | 1,646,874 | +1.06(+1.91%) |
Nov 17, 2015 | 54.99 | 56.40 | 54.99 | 55.62 | 2,071,313 | +0.60(+1.09%) |
Nov 16, 2015 | 53.80 | 55.05 | 53.46 | 55.02 | 1,820,926 | +1.04(+1.93%) |
Nov 13, 2015 | 55.23 | 55.49 | 53.84 | 53.98 | 1,833,558 | -1.47(-2.65%) |
Nov 12, 2015 | 55.60 | 56.10 | 55.45 | 55.45 | 1,453,976 | -0.57(-1.02%) |
Nov 11, 2015 | 56.68 | 56.82 | 55.99 | 56.02 | 1,193,148 | -0.48(-0.85%) |
Nov 10, 2015 | 56.43 | 56.67 | 55.78 | 56.50 | 1,144,973 | +0.05(+0.09%) |
Nov 09, 2015 | 57.19 | 57.21 | 56.14 | 56.45 | 1,779,782 | -0.85(-1.48%) |
Nov 06, 2015 | 56.80 | 57.69 | 56.62 | 57.30 | 1,740,153 | +0.24(+0.42%) |
Nov 05, 2015 | 57.33 | 57.55 | 56.73 | 57.06 | 2,195,366 | -0.09(-0.16%) |
Nov 04, 2015 | 57.41 | 58.25 | 56.23 | 57.15 | 2,979,531 | -0.81(-1.40%) |
Nov 03, 2015 | 58.65 | 59.55 | 57.75 | 57.96 | 2,286,516 | -0.81(-1.38%) |
Nov 02, 2015 | 59.08 | 59.34 | 58.52 | 58.77 | 1,287,588 | -0.24(-0.41%) |
Oct 30, 2015 | 58.27 | 59.66 | 58.01 | 59.01 | 1,492,806 | +0.60(+1.03%) |
Oct 29, 2015 | 57.92 | 58.55 | 57.68 | 58.41 | 2,129,010 | +0.54(+0.93%) |
Oct 28, 2015 | 58.24 | 58.46 | 57.50 | 57.87 | 2,229,953 | -0.34(-0.58%) |
Oct 27, 2015 | 58.49 | 58.83 | 57.85 | 58.21 | 1,208,210 | -0.58(-0.99%) |
Oct 26, 2015 | 58.02 | 58.99 | 57.91 | 58.79 | 1,534,115 | +0.74(+1.27%) |
Oct 23, 2015 | 58.76 | 58.83 | 57.48 | 58.05 | 1,861,331 | -0.19(-0.33%) |
Oct 22, 2015 | 57.67 | 58.84 | 57.66 | 58.24 | 2,329,835 | +0.94(+1.64%) |
Oct 21, 2015 | 57.26 | 57.34 | 56.67 | 57.30 | 2,060,301 | +0.35(+0.61%) |
Oct 20, 2015 | 56.86 | 57.35 | 56.57 | 56.95 | 1,462,069 | +0.10(+0.18%) |
Oct 19, 2015 | 56.12 | 56.94 | 56.00 | 56.85 | 2,276,261 | +0.67(+1.19%) |
Oct 16, 2015 | 57.01 | 57.10 | 56.06 | 56.18 | 2,319,476 | -0.80(-1.40%) |
Oct 15, 2015 | 56.97 | 57.22 | 56.25 | 56.98 | 1,762,119 | +0.21(+0.37%) |
Oct 14, 2015 | 56.91 | 57.29 | 55.90 | 56.77 | 2,092,451 | -0.14(-0.25%) |
Oct 13, 2015 | 57.21 | 57.66 | 56.75 | 56.91 | 2,443,895 | -0.43(-0.75%) |
Oct 12, 2015 | 58.91 | 59.00 | 57.26 | 57.34 | 2,430,533 | -1.43(-2.43%) |
Oct 09, 2015 | 59.16 | 59.26 | 57.96 | 58.77 | 2,641,388 | -1.19(-1.98%) |
Oct 08, 2015 | 59.36 | 60.42 | 59.12 | 59.96 | 1,468,100 | +0.48(+0.81%) |
Oct 07, 2015 | 59.59 | 60.33 | 58.85 | 59.48 | 1,173,301 | +0.26(+0.44%) |
Oct 06, 2015 | 60.22 | 60.50 | 58.90 | 59.22 | 1,418,819 | -1.26(-2.08%) |
Oct 05, 2015 | 60.10 | 60.59 | 59.64 | 60.48 | 1,581,688 | +0.70(+1.17%) |
Oct 02, 2015 | 57.59 | 59.78 | 57.32 | 59.78 | 1,728,052 | +1.13(+1.93%) |
Oct 01, 2015 | 59.55 | 59.75 | 57.71 | 58.65 | 2,215,138 | -0.67(-1.13%) |
Sep 30, 2015 | 59.10 | 59.82 | 58.76 | 59.32 | 2,284,259 | +1.36(+2.35%) |
Sep 29, 2015 | 57.88 | 58.31 | 57.29 | 57.96 | 1,440,628 | +0.06(+0.10%) |
Sep 28, 2015 | 59.28 | 59.45 | 57.82 | 57.90 | 1,682,719 | -1.83(-3.06%) |
Sep 25, 2015 | 59.67 | 60.32 | 59.31 | 59.73 | 1,279,551 | +0.66(+1.12%) |
Sep 24, 2015 | 58.68 | 59.44 | 58.22 | 59.07 | 2,017,333 | -0.25(-0.42%) |
Sep 23, 2015 | 58.55 | 59.89 | 57.88 | 59.32 | 3,877,291 | -0.40(-0.67%) |
Sep 22, 2015 | 60.02 | 60.54 | 56.68 | 59.72 | 6,101,491 | -2.94(-4.69%) |
Sep 21, 2015 | 60.75 | 62.68 | 60.73 | 62.66 | 3,118,609 | +2.39(+3.97%) |
Sep 18, 2015 | 61.05 | 61.53 | 60.12 | 60.27 | 3,182,741 | -1.69(-2.73%) |
Sep 17, 2015 | 62.10 | 62.96 | 61.68 | 61.96 | 2,181,180 | -0.10(-0.16%) |
Sep 16, 2015 | 60.68 | 62.07 | 60.52 | 62.06 | 1,807,738 | +1.24(+2.04%) |
Sep 15, 2015 | 59.26 | 61.22 | 58.55 | 60.82 | 2,241,360 | +1.83(+3.10%) |
Sep 14, 2015 | 59.91 | 59.93 | 58.70 | 58.99 | 2,526,264 | -1.22(-2.03%) |
Sep 11, 2015 | 59.86 | 60.52 | 59.57 | 60.21 | 1,380,396 | +0.39(+0.65%) |
Sep 10, 2015 | 59.53 | 60.52 | 59.10 | 59.82 | 1,388,020 | +0.24(+0.40%) |
Sep 09, 2015 | 60.72 | 61.19 | 59.43 | 59.58 | 1,600,996 | -0.53(-0.88%) |
Sep 08, 2015 | 59.64 | 60.28 | 58.53 | 60.11 | 3,181,395 | +0.09(+0.15%) |
Sep 04, 2015 | 59.46 | 60.02 | 60.02 | 60.02 | 1,258,100 | -0.56(-0.92%) |
Sep 03, 2015 | 60.10 | 61.38 | 59.94 | 60.58 | 1,357,655 | +0.74(+1.24%) |
Sep 02, 2015 | 59.17 | 59.84 | 58.32 | 59.84 | 2,811,610 | +1.28(+2.19%) |
Sep 01, 2015 | 59.83 | 60.21 | 58.28 | 58.56 | 2,182,960 | -2.44(-4.00%) |
Aug 31, 2015 | 60.66 | 62.00 | 60.63 | 61.00 | 1,936,801 | -0.02(-0.03%) |
Aug 28, 2015 | 60.00 | 61.18 | 59.93 | 61.02 | 1,501,810 | +1.02(+1.70%) |
Aug 27, 2015 | 59.15 | 60.41 | 58.64 | 60.00 | 1,617,959 | +1.50(+2.56%) |
Aug 26, 2015 | 58.61 | 58.79 | 56.79 | 58.50 | 1,870,708 | +1.32(+2.31%) |
Aug 25, 2015 | 59.50 | 60.10 | 57.12 | 57.18 | 1,633,053 | -0.52(-0.90%) |
Aug 24, 2015 | 56.11 | 60.07 | 55.27 | 57.70 | 2,524,919 | -1.88(-3.16%) |
Aug 21, 2015 | 60.85 | 61.22 | 59.50 | 59.58 | 2,233,023 | -1.74(-2.84%) |
Aug 20, 2015 | 61.77 | 62.44 | 61.26 | 61.32 | 994,970 | -1.21(-1.94%) |
Aug 19, 2015 | 63.09 | 63.09 | 61.83 | 62.53 | 965,085 | -0.97(-1.53%) |
Aug 18, 2015 | 63.65 | 64.07 | 63.30 | 63.50 | 1,174,211 | -0.03(-0.05%) |
Aug 17, 2015 | 62.93 | 63.55 | 62.34 | 63.53 | 923,838 | +0.40(+0.63%) |
Aug 14, 2015 | 62.54 | 63.37 | 62.23 | 63.13 | 1,068,121 | +0.51(+0.81%) |
Aug 13, 2015 | 62.65 | 63.18 | 62.04 | 62.62 | 1,076,059 | +0.11(+0.18%) |
Aug 12, 2015 | 62.11 | 62.66 | 60.85 | 62.51 | 1,636,193 | -0.25(-0.40%) |
Aug 11, 2015 | 62.86 | 63.00 | 62.15 | 62.76 | 1,494,692 | -0.65(-1.03%) |
Aug 10, 2015 | 62.61 | 63.81 | 62.50 | 63.41 | 1,255,786 | +1.26(+2.03%) |
Aug 07, 2015 | 62.10 | 62.89 | 61.64 | 62.15 | 1,193,908 | +0.05(+0.08%) |
Aug 06, 2015 | 64.25 | 64.32 | 61.65 | 62.10 | 2,448,376 | -2.67(-4.12%) |
Aug 05, 2015 | 65.15 | 65.80 | 64.55 | 64.77 | 1,005,317 | +0.01(+0.02%) |
Aug 04, 2015 | 64.13 | 65.29 | 64.13 | 64.76 | 1,278,885 | +0.63(+0.98%) |