Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 41.28 | 41.51 | 40.61 | 41.16 | 3,783,306 | -0.38(-0.91%) |
Aug 30, 2016 | 41.72 | 41.98 | 41.23 | 41.54 | 2,800,007 | +0.02(+0.04%) |
Aug 29, 2016 | 41.37 | 41.80 | 41.31 | 41.53 | 3,182,983 | +0.13(+0.32%) |
Aug 26, 2016 | 41.25 | 41.92 | 40.96 | 41.39 | 3,813,141 | +0.43(+1.06%) |
Aug 25, 2016 | 40.02 | 41.51 | 40.01 | 40.96 | 4,674,803 | +0.91(+2.27%) |
Aug 24, 2016 | 41.12 | 41.46 | 39.91 | 40.05 | 3,126,305 | -0.96(-2.34%) |
Aug 23, 2016 | 40.73 | 41.23 | 40.42 | 41.01 | 3,594,817 | +0.32(+0.78%) |
Aug 22, 2016 | 40.96 | 41.09 | 40.07 | 40.70 | 3,336,152 | -0.41(-0.99%) |
Aug 19, 2016 | 40.26 | 41.71 | 40.26 | 41.10 | 4,429,967 | +0.70(+1.72%) |
Aug 18, 2016 | 39.67 | 40.49 | 39.59 | 40.41 | 4,196,938 | +0.95(+2.41%) |
Aug 17, 2016 | 39.69 | 40.04 | 39.19 | 39.45 | 5,362,812 | -0.93(-2.29%) |
Aug 16, 2016 | 40.64 | 40.81 | 40.19 | 40.38 | 3,682,335 | -0.05(-0.13%) |
Aug 15, 2016 | 39.22 | 40.79 | 39.22 | 40.43 | 4,913,346 | +1.35(+3.45%) |
Aug 12, 2016 | 38.70 | 39.19 | 38.46 | 39.08 | 3,110,482 | +0.37(+0.96%) |
Aug 11, 2016 | 38.27 | 39.05 | 38.18 | 38.71 | 4,297,188 | +0.64(+1.67%) |
Aug 10, 2016 | 40.06 | 40.22 | 38.01 | 38.08 | 6,844,021 | -1.86(-4.66%) |
Aug 09, 2016 | 40.04 | 40.35 | 39.74 | 39.94 | 3,384,765 | -0.06(-0.15%) |
Aug 08, 2016 | 40.56 | 40.86 | 39.96 | 40.00 | 4,787,610 | -0.06(-0.15%) |
Aug 05, 2016 | 39.10 | 40.21 | 39.10 | 40.06 | 4,822,803 | +0.99(+2.53%) |
Aug 04, 2016 | 39.36 | 39.62 | 39.07 | 39.07 | 4,760,967 | -0.42(-1.07%) |
Aug 03, 2016 | 38.81 | 39.76 | 38.59 | 39.50 | 6,470,854 | -0.24(-0.60%) |
Aug 02, 2016 | 40.93 | 41.67 | 39.15 | 39.74 | 9,754,981 | -0.90(-2.21%) |
Aug 01, 2016 | 42.06 | 42.06 | 40.53 | 40.63 | 9,043,476 | -1.27(-3.03%) |
Jul 29, 2016 | 44.78 | 44.98 | 41.50 | 41.91 | 20,020,940 | -5.46(-11.53%) |
Jul 28, 2016 | 47.01 | 47.74 | 46.26 | 47.36 | 5,721,490 | +0.23(+0.49%) |
Jul 27, 2016 | 47.91 | 48.12 | 46.65 | 47.14 | 4,110,539 | -0.26(-0.56%) |
Jul 26, 2016 | 46.19 | 47.44 | 45.95 | 47.40 | 5,759,685 | +1.47(+3.21%) |
Jul 25, 2016 | 46.22 | 46.71 | 45.87 | 45.93 | 3,338,139 | -0.29(-0.63%) |
Jul 22, 2016 | 45.74 | 46.24 | 44.92 | 46.22 | 3,767,772 | +0.66(+1.45%) |
Jul 21, 2016 | 45.43 | 45.94 | 45.24 | 45.56 | 3,562,574 | -0.19(-0.42%) |
Jul 20, 2016 | 45.49 | 46.02 | 44.64 | 45.75 | 4,734,394 | +0.59(+1.31%) |
Jul 19, 2016 | 45.99 | 46.03 | 45.04 | 45.16 | 4,327,697 | -0.81(-1.77%) |
Jul 18, 2016 | 45.57 | 46.01 | 45.12 | 45.97 | 3,348,367 | +0.41(+0.89%) |
Jul 15, 2016 | 45.90 | 45.94 | 45.01 | 45.57 | 3,555,825 | -0.08(-0.17%) |
Jul 14, 2016 | 46.62 | 46.62 | 45.56 | 45.64 | 4,106,279 | -0.23(-0.50%) |
Jul 13, 2016 | 45.79 | 46.24 | 45.19 | 45.87 | 4,540,006 | +0.15(+0.33%) |
Jul 12, 2016 | 45.58 | 46.35 | 44.76 | 45.72 | 9,124,154 | +2.08(+4.77%) |
Jul 11, 2016 | 43.66 | 44.53 | 42.99 | 43.64 | 6,283,112 | +0.11(+0.26%) |
Jul 08, 2016 | 42.35 | 43.59 | 42.04 | 43.53 | 8,239,280 | +1.49(+3.55%) |
Jul 07, 2016 | 42.58 | 42.58 | 41.69 | 42.04 | 8,878,833 | +2.59(+6.57%) |
Jul 05, 2016 | 40.90 | 40.91 | 38.89 | 39.44 | 6,493,211 | -1.54(-3.77%) |
Jul 01, 2016 | 41.25 | 40.99 | 40.99 | 40.99 | 5,403,254 | -0.70(-1.67%) |
Jun 30, 2016 | 40.33 | 41.70 | 39.56 | 41.68 | 7,075,574 | +1.46(+3.64%) |
Jun 29, 2016 | 39.31 | 40.72 | 38.78 | 40.22 | 8,382,263 | +1.76(+4.56%) |
Jun 28, 2016 | 38.17 | 39.04 | 37.55 | 38.47 | 11,715,396 | +1.68(+4.58%) |
Jun 27, 2016 | 41.41 | 41.42 | 36.31 | 36.78 | 12,398,335 | -4.94(-11.83%) |
Jun 24, 2016 | 42.02 | 43.17 | 41.90 | 41.72 | 8,578,683 | -2.59(-5.85%) |
Jun 23, 2016 | 43.04 | 44.71 | 43.01 | 44.31 | 8,143,968 | +2.15(+5.09%) |
Jun 22, 2016 | 42.69 | 43.08 | 42.03 | 42.16 | 4,913,954 | -0.45(-1.06%) |
Jun 21, 2016 | 41.63 | 42.69 | 41.32 | 42.62 | 6,642,909 | +1.10(+2.65%) |
Jun 20, 2016 | 41.89 | 42.59 | 41.51 | 41.52 | 5,354,297 | +0.89(+2.19%) |
Jun 17, 2016 | 40.60 | 41.17 | 40.38 | 40.63 | 5,745,589 | +0.15(+0.37%) |
Jun 16, 2016 | 39.96 | 40.56 | 39.30 | 40.48 | 3,770,296 | +0.14(+0.35%) |
Jun 15, 2016 | 40.46 | 41.00 | 40.12 | 40.34 | 4,017,025 | -0.12(-0.30%) |
Jun 14, 2016 | 40.33 | 41.36 | 39.64 | 40.46 | 6,267,172 | +0.10(+0.26%) |
Jun 13, 2016 | 40.68 | 41.41 | 40.33 | 40.36 | 5,264,750 | -0.50(-1.22%) |
Jun 10, 2016 | 41.59 | 41.65 | 40.49 | 40.85 | 6,739,103 | -1.15(-2.74%) |
Jun 09, 2016 | 42.74 | 42.84 | 41.87 | 42.01 | 6,683,959 | -0.95(-2.21%) |
Jun 08, 2016 | 43.32 | 43.64 | 42.89 | 42.96 | 5,844,900 | -0.42(-0.97%) |
Jun 07, 2016 | 42.51 | 43.65 | 42.47 | 43.37 | 7,964,478 | +1.50(+3.58%) |
Jun 06, 2016 | 41.56 | 42.04 | 41.46 | 41.87 | 6,630,489 | +0.22(+0.52%) |
Jun 03, 2016 | 42.30 | 42.30 | 41.05 | 41.66 | 5,667,118 | -0.53(-1.26%) |
Jun 02, 2016 | 41.40 | 42.71 | 41.40 | 42.19 | 8,711,985 | +0.65(+1.57%) |
Jun 01, 2016 | 40.92 | 41.71 | 40.03 | 41.53 | 7,549,848 | +0.95(+2.34%) |
May 31, 2016 | 39.70 | 40.59 | 39.14 | 40.58 | 9,052,354 | +1.35(+3.45%) |
May 27, 2016 | 38.08 | 39.23 | 39.23 | 39.23 | 9,204,659 | +0.53(+1.37%) |
May 26, 2016 | 38.38 | 39.32 | 37.69 | 38.70 | 9,332,152 | +0.20(+0.52%) |
May 25, 2016 | 38.07 | 39.13 | 38.06 | 38.50 | 9,716,437 | +1.63(+4.42%) |
May 24, 2016 | 36.10 | 37.07 | 35.74 | 36.87 | 8,213,661 | +1.59(+4.50%) |
May 23, 2016 | 34.45 | 35.63 | 34.45 | 35.28 | 5,717,395 | +0.78(+2.28%) |
May 20, 2016 | 34.02 | 35.20 | 33.70 | 34.50 | 6,968,962 | +1.04(+3.10%) |
May 19, 2016 | 33.55 | 33.68 | 32.82 | 33.46 | 5,881,059 | -0.08(-0.23%) |
May 18, 2016 | 32.12 | 33.96 | 31.84 | 33.54 | 8,549,517 | +1.49(+4.65%) |
May 17, 2016 | 30.97 | 32.62 | 30.70 | 32.05 | 7,782,235 | +1.03(+3.32%) |
May 16, 2016 | 30.90 | 31.26 | 30.51 | 31.02 | 7,593,380 | +0.11(+0.37%) |
May 13, 2016 | 30.89 | 31.65 | 30.51 | 30.90 | 10,108,198 | -0.80(-2.53%) |
May 12, 2016 | 32.27 | 32.54 | 31.12 | 31.71 | 8,676,821 | -0.33(-1.03%) |
May 11, 2016 | 33.43 | 33.73 | 31.92 | 32.04 | 8,781,974 | -1.42(-4.25%) |
May 10, 2016 | 32.23 | 33.64 | 31.58 | 33.46 | 12,340,316 | +1.23(+3.81%) |
May 09, 2016 | 32.66 | 33.00 | 31.92 | 32.23 | 5,155,274 | -0.27(-0.83%) |
May 06, 2016 | 32.82 | 33.24 | 31.98 | 32.50 | 9,600,693 | -0.75(-2.26%) |
May 05, 2016 | 34.80 | 34.83 | 32.91 | 33.25 | 8,356,639 | -1.28(-3.71%) |
May 04, 2016 | 34.28 | 34.78 | 33.51 | 34.53 | 11,607,782 | +0.21(+0.61%) |
May 03, 2016 | 35.35 | 35.35 | 34.07 | 34.32 | 10,313,341 | -1.30(-3.65%) |
May 02, 2016 | 35.41 | 36.18 | 34.99 | 35.62 | 9,623,344 | -0.01(-0.04%) |
Apr 29, 2016 | 37.11 | 38.37 | 34.01 | 35.64 | 22,224,622 | -4.53(-11.28%) |
Apr 28, 2016 | 40.48 | 41.49 | 39.90 | 40.17 | 8,298,437 | -0.02(-0.04%) |
Apr 27, 2016 | 38.81 | 40.35 | 38.33 | 40.18 | 7,125,298 | +1.34(+3.46%) |
Apr 26, 2016 | 38.17 | 39.03 | 38.02 | 38.84 | 4,670,528 | +1.05(+2.77%) |
Apr 25, 2016 | 38.06 | 38.49 | 37.37 | 37.79 | 4,490,854 | -0.28(-0.73%) |
Apr 22, 2016 | 37.81 | 39.10 | 37.68 | 38.07 | 5,091,424 | +0.27(+0.72%) |
Apr 21, 2016 | 38.43 | 38.43 | 37.24 | 37.80 | 5,154,860 | +0.06(+0.16%) |
Apr 20, 2016 | 36.20 | 38.31 | 36.04 | 37.74 | 7,453,771 | +1.71(+4.74%) |
Apr 19, 2016 | 36.08 | 36.86 | 35.79 | 36.03 | 6,180,873 | +0.25(+0.71%) |
Apr 18, 2016 | 35.32 | 36.03 | 34.97 | 35.78 | 5,110,039 | +0.47(+1.33%) |
Apr 15, 2016 | 36.32 | 36.36 | 34.73 | 35.31 | 9,299,842 | -1.16(-3.18%) |
Apr 14, 2016 | 36.93 | 36.93 | 35.50 | 36.47 | 16,835,524 | -2.60(-6.65%) |
Apr 13, 2016 | 38.23 | 39.28 | 38.23 | 39.07 | 5,383,894 | +0.72(+1.89%) |
Apr 12, 2016 | 39.19 | 39.19 | 37.52 | 38.34 | 4,807,215 | -0.23(-0.59%) |
Apr 11, 2016 | 38.19 | 39.67 | 37.95 | 38.57 | 5,754,445 | +0.99(+2.62%) |
Apr 08, 2016 | 37.85 | 38.65 | 37.31 | 37.58 | 5,483,141 | -0.13(-0.35%) |
Apr 07, 2016 | 38.48 | 38.76 | 36.99 | 37.72 | 8,680,452 | -1.28(-3.29%) |
Apr 06, 2016 | 38.40 | 39.05 | 36.98 | 39.00 | 7,490,183 | +0.51(+1.34%) |
Apr 05, 2016 | 39.90 | 40.03 | 38.21 | 38.48 | 6,950,759 | -1.87(-4.62%) |
Apr 04, 2016 | 40.47 | 40.99 | 40.09 | 40.35 | 4,075,186 | -0.29(-0.71%) |
Apr 01, 2016 | 40.88 | 40.99 | 39.94 | 40.64 | 4,596,316 | -0.56(-1.35%) |
Mar 31, 2016 | 40.21 | 41.33 | 39.76 | 41.19 | 5,965,556 | +0.96(+2.38%) |
Mar 30, 2016 | 42.05 | 42.15 | 39.15 | 40.24 | 11,217,677 | -1.46(-3.51%) |
Mar 29, 2016 | 41.42 | 41.93 | 40.37 | 41.70 | 5,621,009 | +0.21(+0.50%) |
Mar 28, 2016 | 41.09 | 41.98 | 40.92 | 41.49 | 4,933,545 | -0.03(-0.08%) |
Mar 24, 2016 | 41.97 | 41.53 | 41.53 | 41.53 | 6,874,719 | -0.52(-1.23%) |
Mar 23, 2016 | 44.19 | 44.19 | 41.96 | 42.05 | 7,623,065 | -2.26(-5.10%) |
Mar 22, 2016 | 41.88 | 44.60 | 41.86 | 44.31 | 8,045,595 | +1.77(+4.16%) |
Mar 21, 2016 | 42.42 | 42.88 | 41.86 | 42.54 | 4,749,553 | +0.23(+0.55%) |
Mar 18, 2016 | 39.95 | 42.36 | 39.70 | 42.30 | 13,647,370 | +2.61(+6.57%) |
Mar 17, 2016 | 39.54 | 40.55 | 39.44 | 39.70 | 4,896,979 | -0.11(-0.28%) |
Mar 16, 2016 | 39.28 | 40.13 | 38.61 | 39.81 | 5,782,593 | +0.45(+1.14%) |
Mar 15, 2016 | 41.33 | 41.51 | 39.30 | 39.36 | 6,197,644 | -2.23(-5.35%) |
Mar 14, 2016 | 42.66 | 42.98 | 40.90 | 41.59 | 5,049,765 | -1.46(-3.39%) |
Mar 11, 2016 | 42.17 | 43.09 | 42.04 | 43.05 | 6,006,846 | +1.72(+4.16%) |
Mar 10, 2016 | 41.32 | 41.74 | 39.87 | 41.33 | 5,378,923 | +0.39(+0.95%) |
Mar 09, 2016 | 40.36 | 41.67 | 40.05 | 40.94 | 5,553,446 | +0.86(+2.15%) |
Mar 08, 2016 | 43.15 | 43.21 | 40.00 | 40.08 | 7,938,318 | -3.13(-7.25%) |
Mar 07, 2016 | 41.61 | 44.25 | 41.57 | 43.21 | 7,147,439 | +1.04(+2.48%) |
Mar 04, 2016 | 41.96 | 42.70 | 41.16 | 42.17 | 5,816,246 | +0.17(+0.41%) |
Mar 03, 2016 | 40.85 | 42.30 | 40.79 | 41.99 | 5,104,110 | +1.13(+2.77%) |
Mar 02, 2016 | 39.85 | 40.97 | 39.21 | 40.86 | 6,661,074 | +1.08(+2.71%) |
Mar 01, 2016 | 38.09 | 39.81 | 37.31 | 39.78 | 8,072,924 | +2.22(+5.90%) |
Feb 29, 2016 | 37.17 | 38.08 | 36.78 | 37.57 | 6,320,439 | -0.31(-0.82%) |
Feb 26, 2016 | 38.25 | 38.78 | 37.70 | 37.88 | 3,925,626 | -0.09(-0.23%) |
Feb 25, 2016 | 37.70 | 38.10 | 36.40 | 37.96 | 5,569,156 | +0.06(+0.16%) |
Feb 24, 2016 | 36.74 | 37.95 | 35.88 | 37.90 | 6,390,475 | +0.99(+2.69%) |
Feb 23, 2016 | 37.38 | 39.27 | 36.76 | 36.91 | 9,767,846 | -2.87(-7.22%) |
Feb 22, 2016 | 38.60 | 40.00 | 38.55 | 39.78 | 4,928,848 | +1.71(+4.49%) |
Feb 19, 2016 | 38.17 | 38.27 | 36.79 | 38.08 | 4,586,894 | -0.25(-0.65%) |
Feb 18, 2016 | 37.51 | 38.66 | 36.69 | 38.33 | 5,337,177 | +0.97(+2.59%) |
Feb 17, 2016 | 37.18 | 38.13 | 36.84 | 37.36 | 5,237,769 | +0.44(+1.19%) |
Feb 16, 2016 | 35.91 | 37.07 | 35.88 | 36.92 | 4,863,497 | +1.47(+4.14%) |
Feb 12, 2016 | 34.96 | 35.45 | 35.45 | 35.45 | 4,424,553 | +0.85(+2.44%) |
Feb 11, 2016 | 34.32 | 35.36 | 33.35 | 34.61 | 5,681,441 | -0.11(-0.32%) |
Feb 10, 2016 | 34.93 | 35.41 | 34.26 | 34.72 | 5,223,448 | +0.04(+0.12%) |
Feb 09, 2016 | 36.08 | 36.17 | 34.18 | 34.68 | 7,588,907 | -1.49(-4.13%) |
Feb 08, 2016 | 39.15 | 39.22 | 35.33 | 36.17 | 8,571,855 | -3.41(-8.61%) |
Feb 05, 2016 | 42.19 | 42.55 | 39.52 | 39.58 | 6,065,432 | -2.83(-6.67%) |
Feb 04, 2016 | 41.36 | 44.15 | 41.33 | 42.41 | 7,392,090 | +0.95(+2.29%) |
Feb 03, 2016 | 40.78 | 41.54 | 40.10 | 41.46 | 4,719,461 | +0.99(+2.45%) |
Feb 02, 2016 | 42.16 | 42.50 | 40.22 | 40.47 | 4,240,267 | -1.98(-4.68%) |
Feb 01, 2016 | 41.09 | 43.03 | 40.56 | 42.45 | 7,438,134 | +1.04(+2.52%) |
Jan 29, 2016 | 39.83 | 44.09 | 39.71 | 41.41 | 12,821,387 | +1.98(+5.01%) |
Jan 28, 2016 | 38.14 | 39.74 | 37.94 | 39.43 | 7,484,869 | +1.74(+4.63%) |
Jan 27, 2016 | 39.37 | 39.62 | 37.54 | 37.69 | 6,981,280 | -1.44(-3.68%) |
Jan 26, 2016 | 36.84 | 40.13 | 36.65 | 39.13 | 9,148,334 | +2.48(+6.76%) |
Jan 25, 2016 | 38.61 | 38.61 | 36.49 | 36.65 | 6,334,993 | -1.97(-5.10%) |
Jan 22, 2016 | 39.03 | 39.59 | 37.92 | 38.62 | 6,418,389 | +0.70(+1.84%) |
Jan 21, 2016 | 39.78 | 39.78 | 37.23 | 37.92 | 8,448,002 | -1.60(-4.04%) |
Jan 20, 2016 | 39.34 | 39.74 | 37.20 | 39.52 | 7,395,452 | -0.57(-1.42%) |
Jan 19, 2016 | 41.54 | 41.65 | 39.30 | 40.09 | 5,365,519 | -0.68(-1.67%) |
Jan 15, 2016 | 41.29 | 40.77 | 40.77 | 40.77 | 8,312,606 | -1.73(-4.08%) |
Jan 14, 2016 | 43.43 | 43.52 | 41.54 | 42.50 | 6,961,552 | -0.64(-1.48%) |
Jan 13, 2016 | 45.20 | 45.81 | 42.69 | 43.14 | 8,519,861 | -2.05(-4.53%) |
Jan 12, 2016 | 45.90 | 46.80 | 44.44 | 45.19 | 6,042,404 | -0.38(-0.83%) |
Jan 11, 2016 | 48.22 | 48.52 | 45.09 | 45.57 | 6,348,583 | -2.24(-4.68%) |
Jan 08, 2016 | 50.02 | 50.11 | 47.28 | 47.80 | 4,437,335 | -2.11(-4.22%) |
Jan 07, 2016 | 49.55 | 50.95 | 49.22 | 49.91 | 3,511,973 | -0.84(-1.65%) |
Jan 06, 2016 | 51.55 | 51.64 | 50.16 | 50.74 | 3,372,988 | -1.16(-2.23%) |
Jan 05, 2016 | 52.43 | 52.62 | 51.60 | 51.90 | 1,811,393 | -0.22(-0.43%) |
Jan 04, 2016 | 51.19 | 52.23 | 50.79 | 52.13 | 3,504,532 | +0.30(+0.58%) |
Dec 31, 2015 | 52.65 | 51.82 | 51.82 | 51.82 | 1,737,886 | -0.90(-1.70%) |
Dec 30, 2015 | 52.43 | 53.29 | 52.43 | 52.72 | 1,822,073 | +0.03(+0.05%) |
Dec 29, 2015 | 52.16 | 53.04 | 51.89 | 52.69 | 2,237,688 | +1.09(+2.11%) |
Dec 28, 2015 | 52.13 | 52.40 | 50.69 | 51.61 | 2,611,733 | -0.79(-1.50%) |
Dec 24, 2015 | 51.78 | 52.39 | 52.39 | 52.39 | 1,729,399 | +0.77(+1.49%) |
Dec 23, 2015 | 51.33 | 52.37 | 51.12 | 51.62 | 3,427,055 | +0.54(+1.06%) |
Dec 22, 2015 | 50.51 | 51.34 | 49.59 | 51.09 | 4,744,908 | +0.54(+1.07%) |
Dec 21, 2015 | 50.68 | 51.03 | 50.19 | 50.55 | 3,052,595 | +0.17(+0.34%) |
Dec 18, 2015 | 50.56 | 51.42 | 50.18 | 50.38 | 5,262,943 | -0.46(-0.91%) |
Dec 17, 2015 | 52.24 | 52.50 | 50.83 | 50.84 | 3,563,889 | -1.34(-2.56%) |
Dec 16, 2015 | 52.63 | 53.06 | 51.77 | 52.17 | 3,432,556 | +0.07(+0.13%) |
Dec 15, 2015 | 51.27 | 53.37 | 51.16 | 52.10 | 3,954,582 | +1.29(+2.53%) |
Dec 14, 2015 | 53.16 | 53.91 | 50.55 | 50.82 | 4,984,797 | -2.32(-4.36%) |
Dec 11, 2015 | 53.06 | 53.45 | 51.78 | 53.13 | 5,891,578 | -1.09(-2.00%) |
Dec 10, 2015 | 53.90 | 54.56 | 53.52 | 54.22 | 2,591,747 | +0.34(+0.64%) |
Dec 09, 2015 | 54.41 | 55.25 | 53.28 | 53.88 | 3,730,790 | -0.90(-1.64%) |
Dec 08, 2015 | 53.52 | 54.88 | 53.18 | 54.77 | 2,769,466 | +0.54(+0.99%) |
Dec 07, 2015 | 54.42 | 54.61 | 53.60 | 54.23 | 2,571,874 | -1.04(-1.87%) |
Dec 04, 2015 | 54.52 | 55.40 | 53.95 | 55.27 | 3,774,617 | +0.82(+1.51%) |
Dec 03, 2015 | 53.41 | 54.51 | 52.55 | 54.45 | 5,918,000 | +1.04(+1.96%) |
Dec 02, 2015 | 54.59 | 55.16 | 53.09 | 53.40 | 4,955,533 | -1.31(-2.39%) |
Dec 01, 2015 | 53.43 | 54.78 | 53.41 | 54.71 | 3,200,911 | +1.30(+2.44%) |
Nov 30, 2015 | 53.09 | 53.88 | 52.71 | 53.41 | 3,280,942 | +0.58(+1.10%) |
Nov 27, 2015 | 52.86 | 53.13 | 52.47 | 52.83 | 883,666 | +0.09(+0.16%) |
Nov 25, 2015 | 52.65 | 52.75 | 52.75 | 52.75 | 2,072,568 | -0.17(-0.32%) |
Nov 24, 2015 | 52.20 | 52.99 | 51.84 | 52.92 | 2,941,646 | +0.44(+0.83%) |
Nov 23, 2015 | 53.05 | 53.78 | 52.43 | 52.48 | 2,847,075 | -0.33(-0.63%) |
Nov 20, 2015 | 53.15 | 54.07 | 52.63 | 52.81 | 3,640,968 | -0.26(-0.48%) |
Nov 19, 2015 | 54.94 | 55.46 | 52.83 | 53.07 | 5,160,314 | -1.91(-3.47%) |
Nov 18, 2015 | 53.88 | 55.17 | 53.57 | 54.98 | 4,446,367 | +1.52(+2.85%) |
Nov 17, 2015 | 52.70 | 54.77 | 52.70 | 53.46 | 4,298,153 | +0.69(+1.31%) |
Nov 16, 2015 | 51.71 | 53.37 | 51.55 | 52.76 | 4,129,503 | +1.22(+2.36%) |
Nov 13, 2015 | 53.11 | 53.68 | 51.45 | 51.55 | 4,245,778 | -1.86(-3.48%) |
Nov 12, 2015 | 53.45 | 54.49 | 53.29 | 53.40 | 5,186,234 | -0.17(-0.32%) |
Nov 11, 2015 | 54.64 | 54.94 | 52.63 | 53.58 | 6,329,231 | -0.84(-1.54%) |
Nov 10, 2015 | 56.55 | 56.82 | 54.18 | 54.41 | 7,311,546 | -2.59(-4.55%) |
Nov 09, 2015 | 58.11 | 58.28 | 56.92 | 57.01 | 3,829,356 | -1.10(-1.89%) |
Nov 06, 2015 | 58.04 | 58.59 | 57.48 | 58.10 | 3,331,499 | +0.03(+0.06%) |
Nov 05, 2015 | 58.69 | 58.87 | 57.41 | 58.07 | 4,491,555 | -0.60(-1.02%) |
Nov 04, 2015 | 58.61 | 58.80 | 56.89 | 58.67 | 5,397,530 | +0.02(+0.03%) |
Nov 03, 2015 | 57.74 | 59.06 | 56.99 | 58.65 | 5,546,079 | +0.59(+1.02%) |
Nov 02, 2015 | 57.21 | 58.51 | 56.61 | 58.06 | 4,072,990 | +0.87(+1.53%) |
Oct 30, 2015 | 57.92 | 58.15 | 56.55 | 57.19 | 5,083,843 | -0.86(-1.47%) |
Oct 29, 2015 | 57.92 | 59.30 | 57.35 | 58.04 | 5,594,678 | +0.26(+0.44%) |
Oct 28, 2015 | 57.86 | 58.51 | 56.95 | 57.79 | 5,683,512 | +0.30(+0.52%) |
Oct 27, 2015 | 57.98 | 58.10 | 56.87 | 57.49 | 4,744,923 | +0.01(+0.01%) |
Oct 26, 2015 | 59.55 | 59.88 | 56.97 | 57.48 | 5,023,165 | -1.87(-3.14%) |
Oct 23, 2015 | 60.54 | 60.92 | 59.11 | 59.34 | 7,414,686 | -0.53(-0.89%) |
Oct 22, 2015 | 61.62 | 62.72 | 59.42 | 59.88 | 8,675,248 | -1.27(-2.07%) |
Oct 21, 2015 | 62.26 | 67.42 | 60.96 | 61.14 | 18,143,944 | -2.93(-4.57%) |
Oct 20, 2015 | 68.47 | 68.47 | 62.93 | 64.07 | 9,410,167 | -4.81(-6.98%) |
Oct 19, 2015 | 70.38 | 70.80 | 67.67 | 68.88 | 6,697,173 | +0.82(+1.21%) |
Oct 16, 2015 | 69.32 | 69.75 | 67.62 | 68.06 | 4,810,330 | -1.37(-1.97%) |
Oct 15, 2015 | 68.69 | 70.47 | 68.24 | 69.43 | 8,242,173 | -1.77(-2.49%) |
Oct 14, 2015 | 73.47 | 73.94 | 71.02 | 71.20 | 3,072,616 | -1.01(-1.40%) |
Oct 13, 2015 | 72.18 | 73.44 | 72.00 | 72.21 | 1,595,200 | -0.55(-0.75%) |
Oct 12, 2015 | 73.76 | 73.77 | 71.29 | 72.76 | 2,521,021 | -0.85(-1.15%) |
Oct 09, 2015 | 73.09 | 73.67 | 72.75 | 73.60 | 2,614,869 | +0.62(+0.86%) |
Oct 08, 2015 | 72.27 | 73.17 | 71.71 | 72.98 | 2,284,308 | +0.67(+0.92%) |
Oct 07, 2015 | 71.76 | 73.06 | 70.56 | 72.31 | 3,950,812 | +1.26(+1.77%) |
Oct 06, 2015 | 69.99 | 71.53 | 69.76 | 71.05 | 3,009,857 | +0.75(+1.07%) |
Oct 05, 2015 | 68.68 | 70.78 | 68.25 | 70.30 | 3,374,122 | +2.31(+3.40%) |
Oct 02, 2015 | 65.71 | 67.99 | 64.74 | 67.99 | 2,811,928 | +1.33(+1.99%) |
Oct 01, 2015 | 68.31 | 68.64 | 65.65 | 66.66 | 5,341,741 | -1.33(-1.95%) |
Sep 30, 2015 | 67.43 | 69.10 | 65.33 | 67.99 | 13,661,303 | +9.05(+15.35%) |
Sep 29, 2015 | 58.61 | 59.44 | 57.71 | 58.94 | 4,128,236 | +0.95(+1.64%) |
Sep 28, 2015 | 59.26 | 59.52 | 57.67 | 57.99 | 3,205,046 | -1.89(-3.15%) |
Sep 25, 2015 | 61.18 | 61.21 | 59.66 | 59.88 | 2,911,879 | -0.79(-1.30%) |
Sep 24, 2015 | 60.19 | 61.02 | 58.97 | 60.67 | 3,647,647 | -0.03(-0.06%) |
Sep 23, 2015 | 61.18 | 61.58 | 59.83 | 60.70 | 3,284,375 | -0.52(-0.85%) |
Sep 22, 2015 | 64.10 | 64.10 | 60.69 | 61.22 | 4,864,314 | -3.58(-5.52%) |
Sep 21, 2015 | 64.75 | 65.80 | 64.18 | 64.80 | 2,629,568 | +0.33(+0.51%) |
Sep 18, 2015 | 67.86 | 67.93 | 64.41 | 64.47 | 7,742,482 | -4.13(-6.02%) |
Sep 17, 2015 | 68.63 | 70.02 | 68.16 | 68.59 | 2,199,680 | -0.37(-0.53%) |
Sep 16, 2015 | 68.81 | 69.29 | 68.33 | 68.96 | 2,459,462 | +0.36(+0.52%) |
Sep 15, 2015 | 68.79 | 68.86 | 68.03 | 68.60 | 2,677,605 | +0.08(+0.12%) |
Sep 14, 2015 | 68.91 | 68.93 | 67.96 | 68.52 | 2,114,898 | +0.09(+0.14%) |
Sep 11, 2015 | 68.39 | 69.55 | 67.74 | 68.42 | 2,505,339 | -0.60(-0.87%) |
Sep 10, 2015 | 68.96 | 69.71 | 67.61 | 69.03 | 2,662,339 | -0.98(-1.40%) |
Sep 09, 2015 | 71.25 | 72.04 | 69.85 | 70.00 | 2,274,265 | -1.28(-1.80%) |
Sep 08, 2015 | 69.44 | 71.35 | 69.30 | 71.29 | 2,732,258 | +3.30(+4.85%) |
Sep 04, 2015 | 68.17 | 67.99 | 67.99 | 67.99 | 1,967,687 | -1.51(-2.18%) |
Sep 03, 2015 | 67.97 | 70.65 | 67.32 | 69.50 | 2,391,956 | +0.55(+0.80%) |
Sep 02, 2015 | 69.86 | 69.86 | 67.57 | 68.95 | 2,966,452 | +0.59(+0.87%) |