Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 61.78 | 62.61 | 61.70 | 62.32 | 11,530,444 | +1.20(+1.97%) |
Sep 29, 2016 | 61.84 | 61.96 | 61.02 | 61.12 | 9,239,734 | -0.92(-1.48%) |
Sep 28, 2016 | 62.41 | 62.49 | 61.68 | 62.03 | 7,151,706 | -0.47(-0.75%) |
Sep 27, 2016 | 62.15 | 62.64 | 61.85 | 62.50 | 7,335,651 | +0.61(+0.99%) |
Sep 26, 2016 | 62.48 | 62.50 | 61.80 | 61.89 | 6,884,252 | -0.63(-1.01%) |
Sep 23, 2016 | 62.73 | 62.88 | 62.51 | 62.52 | 8,906,917 | +0.07(+0.11%) |
Sep 22, 2016 | 62.59 | 62.68 | 62.21 | 62.45 | 6,793,061 | +0.07(+0.11%) |
Sep 21, 2016 | 62.37 | 62.68 | 61.79 | 62.38 | 7,725,841 | +0.19(+0.31%) |
Sep 20, 2016 | 62.34 | 62.69 | 62.13 | 62.19 | 6,840,169 | -0.10(-0.17%) |
Sep 19, 2016 | 62.77 | 62.97 | 62.29 | 62.29 | 8,008,845 | -0.67(-1.07%) |
Sep 16, 2016 | 62.49 | 63.04 | 62.41 | 62.97 | 16,127,432 | +0.41(+0.65%) |
Sep 15, 2016 | 61.77 | 62.70 | 61.58 | 62.56 | 8,485,061 | +0.76(+1.23%) |
Sep 14, 2016 | 61.89 | 62.27 | 61.70 | 61.80 | 8,078,301 | +0.05(+0.08%) |
Sep 13, 2016 | 62.08 | 62.14 | 61.48 | 61.75 | 8,688,468 | -0.41(-0.67%) |
Sep 12, 2016 | 61.17 | 62.42 | 61.11 | 62.16 | 12,572,489 | +1.42(+2.33%) |
Sep 09, 2016 | 61.63 | 61.79 | 60.75 | 60.75 | 14,087,026 | -1.32(-2.13%) |
Sep 08, 2016 | 62.12 | 62.49 | 61.96 | 62.07 | 11,180,704 | -0.20(-0.32%) |
Sep 07, 2016 | 63.08 | 63.12 | 62.22 | 62.27 | 11,130,997 | -0.81(-1.29%) |
Sep 06, 2016 | 62.87 | 63.15 | 62.39 | 63.08 | 11,074,444 | +0.43(+0.69%) |
Sep 02, 2016 | 63.07 | 62.65 | 62.65 | 62.65 | 9,354,147 | -0.29(-0.47%) |
Sep 01, 2016 | 61.84 | 62.96 | 61.71 | 62.94 | 13,611,134 | +1.21(+1.96%) |
Aug 31, 2016 | 61.75 | 61.90 | 61.48 | 61.73 | 7,304,281 | +0.11(+0.18%) |
Aug 30, 2016 | 61.70 | 62.01 | 61.48 | 61.62 | 6,680,874 | -0.08(-0.13%) |
Aug 29, 2016 | 61.47 | 61.92 | 61.44 | 61.70 | 8,642,640 | +0.22(+0.37%) |
Aug 26, 2016 | 61.71 | 61.95 | 61.26 | 61.47 | 11,617,275 | -0.07(-0.11%) |
Aug 25, 2016 | 62.53 | 62.72 | 61.39 | 61.54 | 12,167,497 | -0.87(-1.40%) |
Aug 24, 2016 | 62.19 | 62.86 | 62.01 | 62.41 | 11,631,308 | +0.22(+0.36%) |
Aug 23, 2016 | 62.98 | 63.14 | 62.18 | 62.19 | 10,868,431 | -0.63(-1.00%) |
Aug 22, 2016 | 63.13 | 63.20 | 62.60 | 62.82 | 11,933,767 | -0.10(-0.15%) |
Aug 19, 2016 | 64.03 | 64.19 | 62.79 | 62.91 | 17,760,052 | -1.29(-2.01%) |
Aug 18, 2016 | 63.02 | 64.97 | 63.83 | 64.20 | 31,080,124 | +1.18(+1.88%) |
Aug 17, 2016 | 62.21 | 63.04 | 62.21 | 63.02 | 16,589,709 | +0.03(+0.05%) |
Aug 16, 2016 | 62.72 | 63.35 | 62.40 | 62.98 | 11,298,736 | -0.37(-0.59%) |
Aug 15, 2016 | 63.78 | 63.95 | 63.17 | 63.36 | 11,150,851 | -0.49(-0.77%) |
Aug 12, 2016 | 63.77 | 64.05 | 63.56 | 63.85 | 11,566,033 | +0.08(+0.12%) |
Aug 11, 2016 | 64.38 | 64.63 | 63.54 | 63.77 | 7,279,070 | -0.13(-0.20%) |
Aug 10, 2016 | 63.57 | 64.38 | 63.42 | 63.90 | 9,318,702 | +0.79(+1.25%) |
Aug 09, 2016 | 62.96 | 63.41 | 62.72 | 63.11 | 7,488,409 | +0.17(+0.27%) |
Aug 08, 2016 | 63.51 | 63.57 | 62.68 | 62.94 | 7,663,680 | -0.36(-0.57%) |
Aug 05, 2016 | 63.05 | 63.47 | 63.05 | 63.30 | 6,310,064 | +0.39(+0.63%) |
Aug 04, 2016 | 62.48 | 63.07 | 62.30 | 62.91 | 5,761,564 | +0.31(+0.49%) |
Aug 03, 2016 | 62.65 | 62.99 | 62.23 | 62.60 | 7,652,983 | -0.16(-0.26%) |
Aug 02, 2016 | 63.25 | 63.27 | 62.33 | 62.76 | 7,589,001 | -0.56(-0.88%) |
Aug 01, 2016 | 62.49 | 63.50 | 62.49 | 63.32 | 6,835,193 | +0.70(+1.11%) |
Jul 29, 2016 | 62.80 | 62.86 | 62.44 | 62.62 | 7,343,297 | -0.23(-0.37%) |
Jul 28, 2016 | 62.77 | 62.92 | 62.20 | 62.86 | 5,363,602 | -0.07(-0.11%) |
Jul 27, 2016 | 63.22 | 63.35 | 62.77 | 62.92 | 6,732,301 | -0.35(-0.56%) |
Jul 26, 2016 | 63.26 | 63.57 | 63.00 | 63.28 | 6,115,057 | -0.02(-0.03%) |
Jul 25, 2016 | 63.12 | 63.37 | 63.00 | 63.29 | 5,515,902 | +0.17(+0.27%) |
Jul 22, 2016 | 63.30 | 63.43 | 63.01 | 63.12 | 5,029,733 | +0.03(+0.04%) |
Jul 21, 2016 | 63.02 | 63.21 | 62.77 | 63.10 | 5,164,428 | -0.23(-0.37%) |
Jul 20, 2016 | 63.41 | 63.60 | 63.19 | 63.33 | 6,154,443 | +0.11(+0.18%) |
Jul 19, 2016 | 63.20 | 63.47 | 63.15 | 63.22 | 5,590,485 | -0.15(-0.24%) |
Jul 18, 2016 | 63.20 | 63.66 | 63.11 | 63.37 | 6,358,852 | +0.15(+0.23%) |
Jul 15, 2016 | 63.49 | 63.52 | 63.03 | 63.23 | 6,985,126 | -0.03(-0.04%) |
Jul 14, 2016 | 63.33 | 63.60 | 63.17 | 63.25 | 7,744,360 | +0.07(+0.11%) |
Jul 13, 2016 | 62.86 | 63.19 | 62.60 | 63.18 | 7,456,029 | +0.30(+0.48%) |
Jul 12, 2016 | 63.13 | 63.28 | 62.65 | 62.88 | 14,403,220 | -0.68(-1.07%) |
Jul 11, 2016 | 63.23 | 63.81 | 63.08 | 63.56 | 10,533,474 | +0.19(+0.30%) |
Jul 08, 2016 | 63.35 | 63.11 | 62.86 | 63.37 | 10,635,423 | +0.27(+0.42%) |
Jul 07, 2016 | 63.28 | 63.45 | 62.78 | 63.11 | 8,723,678 | -0.25(-0.39%) |
Jul 06, 2016 | 62.87 | 63.49 | 62.80 | 63.35 | 12,890,254 | +0.58(+0.93%) |
Jul 05, 2016 | 62.44 | 63.18 | 62.38 | 62.77 | 12,524,281 | +0.28(+0.45%) |
Jul 01, 2016 | 62.76 | 62.49 | 62.49 | 62.49 | 8,900,717 | -0.18(-0.29%) |
Jun 30, 2016 | 62.28 | 62.82 | 62.07 | 62.67 | 10,152,938 | +0.48(+0.77%) |
Jun 29, 2016 | 61.47 | 62.21 | 61.43 | 62.19 | 8,173,129 | +0.82(+1.33%) |
Jun 28, 2016 | 61.59 | 61.68 | 60.65 | 61.37 | 9,975,469 | +0.01(+0.01%) |
Jun 27, 2016 | 61.48 | 61.55 | 60.83 | 61.36 | 13,220,411 | -0.39(-0.64%) |
Jun 24, 2016 | 60.55 | 62.41 | 60.51 | 61.76 | 17,618,222 | -0.12(-0.19%) |
Jun 23, 2016 | 61.96 | 62.00 | 61.61 | 61.88 | 8,121,273 | +0.30(+0.49%) |
Jun 22, 2016 | 61.45 | 62.01 | 61.42 | 61.58 | 9,854,675 | +0.25(+0.41%) |
Jun 21, 2016 | 61.19 | 61.55 | 60.89 | 61.33 | 7,777,426 | +0.31(+0.51%) |
Jun 20, 2016 | 61.20 | 61.60 | 60.98 | 61.02 | 8,322,338 | +0.13(+0.21%) |
Jun 17, 2016 | 60.98 | 61.20 | 60.42 | 60.89 | 21,042,660 | -0.30(-0.49%) |
Jun 16, 2016 | 60.93 | 61.32 | 60.76 | 61.19 | 7,812,865 | +0.15(+0.25%) |
Jun 15, 2016 | 61.11 | 61.46 | 60.93 | 61.04 | 9,341,374 | +0.15(+0.24%) |
Jun 14, 2016 | 60.64 | 61.08 | 60.25 | 60.89 | 10,564,133 | +0.36(+0.60%) |
Jun 13, 2016 | 60.93 | 61.09 | 60.49 | 60.53 | 9,213,872 | -0.52(-0.86%) |
Jun 10, 2016 | 60.93 | 61.29 | 60.66 | 61.05 | 8,752,277 | +0.04(+0.07%) |
Jun 09, 2016 | 61.24 | 61.44 | 60.81 | 61.01 | 7,072,473 | -0.16(-0.27%) |
Jun 08, 2016 | 60.81 | 61.32 | 60.76 | 61.17 | 7,153,139 | +0.21(+0.35%) |
Jun 07, 2016 | 61.02 | 61.20 | 60.81 | 60.96 | 8,579,733 | -0.02(-0.03%) |
Jun 06, 2016 | 61.38 | 61.41 | 60.93 | 60.98 | 10,505,827 | +0.15(+0.25%) |
Jun 03, 2016 | 60.56 | 60.98 | 60.52 | 60.82 | 7,427,590 | -0.07(-0.11%) |
Jun 02, 2016 | 60.50 | 60.93 | 60.20 | 60.89 | 7,583,499 | +0.39(+0.64%) |
Jun 01, 2016 | 60.50 | 60.85 | 60.43 | 60.50 | 8,414,315 | -0.24(-0.40%) |
May 31, 2016 | 60.57 | 60.93 | 60.49 | 60.74 | 9,775,412 | +0.03(+0.04%) |
May 27, 2016 | 60.81 | 60.72 | 60.72 | 60.72 | 6,727,505 | -0.09(-0.14%) |
May 26, 2016 | 60.67 | 61.26 | 60.59 | 60.81 | 10,128,400 | +0.32(+0.52%) |
May 25, 2016 | 60.29 | 60.93 | 60.28 | 60.49 | 8,470,646 | +0.21(+0.34%) |
May 24, 2016 | 59.78 | 60.44 | 59.69 | 60.28 | 10,286,354 | +0.64(+1.06%) |
May 23, 2016 | 59.73 | 60.13 | 59.59 | 59.65 | 11,768,256 | -0.31(-0.52%) |
May 20, 2016 | 59.50 | 60.20 | 59.09 | 59.96 | 19,513,114 | +0.57(+0.95%) |
May 19, 2016 | 58.45 | 59.50 | 57.93 | 59.39 | 40,868,216 | +5.19(+9.58%) |
May 18, 2016 | 54.09 | 54.73 | 53.83 | 54.20 | 25,924,338 | -1.67(-3.00%) |
May 17, 2016 | 56.69 | 56.87 | 55.68 | 55.87 | 10,781,172 | -0.79(-1.39%) |
May 16, 2016 | 55.66 | 56.94 | 55.51 | 56.66 | 11,863,635 | +0.93(+1.66%) |
May 13, 2016 | 57.05 | 57.11 | 55.48 | 55.73 | 16,015,315 | -1.64(-2.86%) |
May 12, 2016 | 57.11 | 57.54 | 56.97 | 57.37 | 11,108,293 | +0.38(+0.66%) |
May 11, 2016 | 57.90 | 57.93 | 56.31 | 56.99 | 17,008,162 | -1.61(-2.75%) |
May 10, 2016 | 58.72 | 58.90 | 58.32 | 58.61 | 7,514,109 | -0.14(-0.23%) |
May 09, 2016 | 58.15 | 58.87 | 58.07 | 58.74 | 10,160,072 | +0.60(+1.03%) |
May 06, 2016 | 57.01 | 58.16 | 56.91 | 58.15 | 11,532,345 | +0.89(+1.55%) |
May 05, 2016 | 57.06 | 57.30 | 56.73 | 57.26 | 9,496,628 | +0.02(+0.03%) |
May 04, 2016 | 56.96 | 57.50 | 56.61 | 57.24 | 7,077,024 | +0.16(+0.28%) |
May 03, 2016 | 56.96 | 57.50 | 56.87 | 57.08 | 6,951,260 | -0.50(-0.87%) |
May 02, 2016 | 56.76 | 57.68 | 56.75 | 57.59 | 8,931,642 | +0.61(+1.08%) |
Apr 29, 2016 | 58.56 | 58.63 | 56.54 | 56.97 | 14,200,906 | -1.74(-2.96%) |
Apr 28, 2016 | 58.85 | 59.32 | 58.57 | 58.71 | 5,606,099 | -0.43(-0.73%) |
Apr 27, 2016 | 59.20 | 59.45 | 58.78 | 59.14 | 6,041,515 | +0.10(+0.17%) |
Apr 26, 2016 | 59.38 | 59.55 | 58.87 | 59.04 | 7,803,459 | -0.14(-0.24%) |
Apr 25, 2016 | 58.40 | 59.21 | 57.99 | 59.19 | 6,920,564 | +0.64(+1.09%) |
Apr 22, 2016 | 58.63 | 58.74 | 58.17 | 58.55 | 7,294,867 | +0.21(+0.37%) |
Apr 21, 2016 | 59.19 | 59.37 | 58.14 | 58.34 | 7,767,233 | -0.63(-1.07%) |
Apr 20, 2016 | 59.43 | 59.63 | 58.90 | 58.97 | 6,352,866 | -0.48(-0.80%) |
Apr 19, 2016 | 59.46 | 59.71 | 59.21 | 59.44 | 9,623,888 | -0.08(-0.13%) |
Apr 18, 2016 | 58.83 | 59.55 | 58.66 | 59.52 | 7,772,850 | +0.68(+1.16%) |
Apr 15, 2016 | 58.74 | 59.14 | 58.74 | 58.84 | 8,902,144 | +0.22(+0.38%) |
Apr 14, 2016 | 58.91 | 58.99 | 58.06 | 58.62 | 8,189,264 | -0.30(-0.51%) |
Apr 13, 2016 | 58.80 | 59.14 | 58.68 | 58.91 | 7,350,734 | +0.30(+0.51%) |
Apr 12, 2016 | 57.57 | 58.68 | 57.47 | 58.62 | 9,076,074 | +1.19(+2.08%) |
Apr 11, 2016 | 57.94 | 58.25 | 57.41 | 57.42 | 9,231,839 | -0.56(-0.97%) |
Apr 08, 2016 | 58.20 | 58.27 | 57.82 | 57.99 | 7,648,014 | -0.14(-0.23%) |
Apr 07, 2016 | 58.64 | 58.73 | 57.89 | 58.12 | 7,172,064 | -0.70(-1.19%) |
Apr 06, 2016 | 58.53 | 58.84 | 58.38 | 58.82 | 6,294,356 | +0.34(+0.58%) |
Apr 05, 2016 | 58.81 | 59.00 | 58.16 | 58.48 | 6,783,028 | -0.39(-0.67%) |
Apr 04, 2016 | 58.79 | 59.10 | 58.72 | 58.87 | 8,008,779 | +0.03(+0.06%) |
Apr 01, 2016 | 57.95 | 58.96 | 57.95 | 58.84 | 7,749,402 | +0.49(+0.83%) |
Mar 31, 2016 | 58.57 | 58.95 | 58.34 | 58.35 | 7,375,118 | -0.26(-0.45%) |
Mar 30, 2016 | 58.22 | 58.79 | 58.18 | 58.62 | 8,460,763 | +0.66(+1.13%) |
Mar 29, 2016 | 58.06 | 58.11 | 57.45 | 57.96 | 7,617,808 | -0.08(-0.13%) |
Mar 28, 2016 | 57.88 | 58.42 | 57.88 | 58.04 | 6,576,599 | +0.10(+0.18%) |
Mar 24, 2016 | 57.45 | 57.94 | 57.94 | 57.94 | 7,400,013 | +0.46(+0.80%) |
Mar 23, 2016 | 57.94 | 58.02 | 57.46 | 57.47 | 7,172,247 | -0.35(-0.60%) |
Mar 22, 2016 | 57.94 | 58.51 | 57.76 | 57.82 | 8,819,998 | -0.09(-0.15%) |
Mar 21, 2016 | 57.11 | 58.26 | 57.06 | 57.91 | 11,051,590 | +0.87(+1.52%) |
Mar 18, 2016 | 57.49 | 57.96 | 56.87 | 57.04 | 27,175,526 | -0.43(-0.74%) |
Mar 17, 2016 | 57.78 | 58.72 | 57.30 | 57.47 | 13,893,529 | -0.46(-0.79%) |
Mar 16, 2016 | 57.88 | 58.22 | 57.30 | 57.93 | 9,645,030 | -0.09(-0.15%) |
Mar 15, 2016 | 57.08 | 58.23 | 57.08 | 58.01 | 8,880,785 | +0.62(+1.08%) |
Mar 14, 2016 | 57.21 | 57.65 | 57.05 | 57.39 | 7,878,554 | +0.16(+0.28%) |
Mar 11, 2016 | 57.74 | 57.88 | 56.91 | 57.23 | 9,731,287 | -0.20(-0.36%) |
Mar 10, 2016 | 57.55 | 57.96 | 56.57 | 57.43 | 12,001,384 | -0.10(-0.18%) |
Mar 09, 2016 | 57.76 | 57.93 | 57.19 | 57.53 | 9,184,148 | -0.01(-0.01%) |
Mar 08, 2016 | 57.28 | 57.91 | 57.07 | 57.54 | 11,902,995 | +0.13(+0.22%) |
Mar 07, 2016 | 56.34 | 57.92 | 56.05 | 57.42 | 15,165,025 | +0.94(+1.66%) |
Mar 04, 2016 | 55.94 | 56.21 | 55.89 | 56.48 | 11,836,647 | +0.54(+0.97%) |
Mar 03, 2016 | 55.78 | 55.99 | 54.87 | 55.94 | 14,007,179 | -0.06(-0.11%) |
Mar 02, 2016 | 56.00 | 56.38 | 55.82 | 56.00 | 10,836,018 | -0.21(-0.38%) |
Mar 01, 2016 | 56.37 | 56.57 | 55.82 | 56.21 | 12,330,172 | +0.10(+0.18%) |
Feb 29, 2016 | 56.35 | 56.62 | 56.00 | 56.11 | 11,049,706 | -0.14(-0.26%) |
Feb 26, 2016 | 57.58 | 57.68 | 56.07 | 56.25 | 12,988,025 | -1.29(-2.25%) |
Feb 25, 2016 | 57.04 | 57.62 | 56.94 | 57.54 | 11,328,714 | +0.78(+1.37%) |
Feb 24, 2016 | 55.98 | 56.94 | 55.58 | 56.77 | 12,163,299 | +0.54(+0.96%) |
Feb 23, 2016 | 55.68 | 56.33 | 55.21 | 56.22 | 13,517,422 | +0.72(+1.30%) |
Feb 22, 2016 | 54.68 | 55.93 | 54.94 | 55.50 | 12,518,030 | +0.82(+1.50%) |
Feb 19, 2016 | 54.03 | 54.77 | 53.65 | 54.68 | 18,401,172 | +0.46(+0.84%) |
Feb 18, 2016 | 53.91 | 54.79 | 52.73 | 54.23 | 32,982,992 | -1.68(-3.01%) |
Feb 17, 2016 | 55.90 | 56.33 | 55.66 | 55.91 | 14,680,196 | +0.18(+0.32%) |
Feb 16, 2016 | 56.33 | 56.49 | 55.39 | 55.73 | 13,427,618 | -0.24(-0.42%) |
Feb 12, 2016 | 55.41 | 55.97 | 55.97 | 55.97 | 11,464,139 | +0.73(+1.32%) |
Feb 11, 2016 | 54.99 | 55.61 | 54.79 | 55.24 | 13,226,303 | -0.40(-0.71%) |
Feb 10, 2016 | 55.98 | 56.32 | 55.52 | 55.64 | 11,480,097 | -0.02(-0.03%) |
Feb 09, 2016 | 55.39 | 56.16 | 54.70 | 55.66 | 17,313,040 | -0.92(-1.63%) |
Feb 08, 2016 | 56.24 | 56.79 | 55.11 | 56.58 | 24,527,386 | -0.08(-0.15%) |
Feb 05, 2016 | 56.55 | 57.09 | 55.72 | 56.66 | 16,786,246 | +0.49(+0.87%) |
Feb 04, 2016 | 55.61 | 56.28 | 54.98 | 56.17 | 15,174,410 | +0.13(+0.23%) |
Feb 03, 2016 | 56.93 | 57.09 | 55.03 | 56.05 | 14,561,798 | -0.50(-0.88%) |
Feb 02, 2016 | 56.92 | 57.37 | 56.05 | 56.55 | 16,063,220 | -0.54(-0.95%) |
Feb 01, 2016 | 55.74 | 57.45 | 55.72 | 57.09 | 17,228,202 | +0.96(+1.72%) |
Jan 29, 2016 | 54.76 | 56.27 | 54.75 | 56.12 | 19,437,888 | +1.81(+3.33%) |
Jan 28, 2016 | 54.15 | 54.56 | 53.75 | 54.31 | 13,329,447 | +0.23(+0.42%) |
Jan 27, 2016 | 54.21 | 55.12 | 54.03 | 54.08 | 12,077,061 | -0.04(-0.08%) |
Jan 26, 2016 | 53.59 | 54.52 | 53.50 | 54.13 | 11,163,386 | +0.47(+0.87%) |
Jan 25, 2016 | 53.09 | 53.97 | 52.90 | 53.66 | 15,162,230 | +0.64(+1.21%) |
Jan 22, 2016 | 52.81 | 53.50 | 52.54 | 53.02 | 10,875,250 | +0.69(+1.31%) |
Jan 21, 2016 | 51.57 | 53.10 | 51.51 | 52.33 | 14,294,234 | +0.88(+1.71%) |
Jan 20, 2016 | 52.27 | 52.70 | 50.91 | 51.45 | 20,535,986 | -1.45(-2.75%) |
Jan 19, 2016 | 52.65 | 53.11 | 52.44 | 52.91 | 15,432,105 | +0.53(+1.02%) |
Jan 15, 2016 | 52.05 | 52.38 | 52.38 | 52.38 | 17,942,492 | -0.96(-1.79%) |
Jan 14, 2016 | 52.43 | 53.80 | 52.28 | 53.33 | 15,294,071 | +0.96(+1.84%) |
Jan 13, 2016 | 53.90 | 53.90 | 52.29 | 52.37 | 16,224,776 | -1.44(-2.67%) |
Jan 12, 2016 | 54.45 | 54.74 | 53.65 | 53.80 | 14,418,539 | -0.51(-0.93%) |
Jan 11, 2016 | 53.92 | 54.52 | 53.81 | 54.31 | 14,960,647 | +0.58(+1.07%) |
Jan 08, 2016 | 55.04 | 55.32 | 53.63 | 53.74 | 21,009,052 | -1.26(-2.29%) |
Jan 07, 2016 | 53.26 | 55.17 | 53.21 | 55.00 | 31,247,594 | +1.25(+2.33%) |
Jan 06, 2016 | 52.84 | 54.08 | 52.83 | 53.75 | 19,585,136 | +0.53(+1.00%) |
Jan 05, 2016 | 52.46 | 53.32 | 52.31 | 53.21 | 15,747,555 | +1.23(+2.38%) |
Jan 04, 2016 | 51.17 | 52.00 | 51.05 | 51.98 | 14,175,594 | +0.14(+0.26%) |
Dec 31, 2015 | 51.87 | 51.84 | 51.84 | 51.84 | 7,774,520 | -0.32(-0.62%) |
Dec 30, 2015 | 52.15 | 52.33 | 52.00 | 52.16 | 6,758,757 | +0.06(+0.11%) |
Dec 29, 2015 | 51.59 | 52.22 | 51.57 | 52.11 | 9,320,720 | +0.73(+1.42%) |
Dec 28, 2015 | 51.23 | 51.56 | 51.17 | 51.38 | 6,409,727 | -0.07(-0.13%) |
Dec 24, 2015 | 51.40 | 51.45 | 51.45 | 51.45 | 2,935,708 | -0.22(-0.43%) |
Dec 23, 2015 | 51.59 | 51.69 | 51.12 | 51.67 | 8,890,488 | +0.47(+0.91%) |
Dec 22, 2015 | 50.57 | 51.34 | 50.41 | 51.20 | 10,956,291 | +0.84(+1.66%) |
Dec 21, 2015 | 49.75 | 50.39 | 49.62 | 50.36 | 11,404,322 | +0.59(+1.19%) |
Dec 18, 2015 | 49.84 | 50.24 | 49.69 | 49.77 | 19,222,252 | -0.11(-0.22%) |
Dec 17, 2015 | 51.02 | 51.02 | 49.87 | 49.88 | 15,340,666 | -1.12(-2.19%) |
Dec 16, 2015 | 50.84 | 51.29 | 50.49 | 51.00 | 11,771,271 | +0.56(+1.11%) |
Dec 15, 2015 | 51.28 | 51.45 | 50.38 | 50.44 | 17,280,116 | -0.63(-1.24%) |
Dec 14, 2015 | 50.15 | 51.12 | 49.96 | 51.07 | 17,171,060 | +0.87(+1.74%) |
Dec 11, 2015 | 49.94 | 50.35 | 49.74 | 50.20 | 11,522,641 | -0.17(-0.34%) |
Dec 10, 2015 | 50.01 | 50.82 | 49.97 | 50.37 | 13,431,472 | +0.36(+0.73%) |
Dec 09, 2015 | 50.12 | 50.84 | 49.81 | 50.01 | 10,620,462 | -0.41(-0.81%) |
Dec 08, 2015 | 50.80 | 51.16 | 50.32 | 50.41 | 12,269,774 | -0.75(-1.47%) |
Dec 07, 2015 | 50.38 | 51.36 | 50.38 | 51.17 | 13,710,729 | +0.71(+1.41%) |
Dec 04, 2015 | 49.94 | 50.62 | 49.92 | 50.46 | 12,338,861 | +0.52(+1.05%) |
Dec 03, 2015 | 49.64 | 50.46 | 49.56 | 49.93 | 18,734,278 | +0.58(+1.18%) |
Dec 02, 2015 | 49.57 | 50.14 | 49.32 | 49.35 | 16,064,417 | -0.13(-0.26%) |
Dec 01, 2015 | 49.59 | 49.73 | 49.19 | 49.47 | 14,546,059 | +0.13(+0.25%) |
Nov 30, 2015 | 50.21 | 50.37 | 49.26 | 49.35 | 17,803,580 | -0.88(-1.75%) |
Nov 27, 2015 | 50.69 | 50.90 | 50.21 | 50.23 | 6,368,094 | -0.29(-0.58%) |
Nov 25, 2015 | 50.32 | 50.52 | 50.52 | 50.52 | 9,324,202 | +0.27(+0.53%) |
Nov 24, 2015 | 50.28 | 50.67 | 50.20 | 50.25 | 14,845,900 | -0.29(-0.56%) |
Nov 23, 2015 | 50.57 | 50.94 | 50.22 | 50.54 | 12,607,458 | +0.16(+0.32%) |
Nov 20, 2015 | 51.14 | 51.55 | 50.34 | 50.38 | 14,750,340 | -0.53(-1.04%) |
Nov 19, 2015 | 51.26 | 51.35 | 50.68 | 50.91 | 13,790,130 | -0.19(-0.38%) |
Nov 18, 2015 | 50.36 | 51.22 | 49.94 | 51.10 | 17,720,524 | +0.85(+1.69%) |
Nov 17, 2015 | 49.77 | 51.08 | 49.65 | 50.25 | 29,410,516 | +1.72(+3.54%) |
Nov 16, 2015 | 47.29 | 48.67 | 47.27 | 48.54 | 15,869,883 | +1.22(+2.57%) |
Nov 13, 2015 | 47.59 | 47.86 | 47.22 | 47.32 | 14,921,810 | -0.44(-0.93%) |
Nov 12, 2015 | 48.34 | 48.45 | 47.74 | 47.76 | 11,383,995 | -0.53(-1.09%) |
Nov 11, 2015 | 49.06 | 49.26 | 48.20 | 48.29 | 10,360,095 | -0.92(-1.87%) |
Nov 10, 2015 | 48.90 | 49.24 | 48.90 | 49.21 | 9,072,064 | +0.16(+0.32%) |
Nov 09, 2015 | 49.06 | 49.30 | 48.66 | 49.06 | 10,060,963 | -0.24(-0.49%) |
Nov 06, 2015 | 49.42 | 49.65 | 48.90 | 49.30 | 11,896,207 | +0.14(+0.29%) |
Nov 05, 2015 | 49.07 | 49.47 | 49.00 | 49.16 | 10,557,513 | +0.20(+0.41%) |
Nov 04, 2015 | 49.13 | 49.28 | 48.80 | 48.95 | 11,989,476 | +0.22(+0.45%) |
Nov 03, 2015 | 48.28 | 48.92 | 48.25 | 48.74 | 12,223,284 | +0.42(+0.87%) |
Nov 02, 2015 | 48.05 | 48.32 | 47.61 | 48.32 | 12,777,259 | +0.31(+0.65%) |
Oct 30, 2015 | 48.42 | 48.75 | 48.01 | 48.01 | 18,845,198 | -0.60(-1.24%) |
Oct 29, 2015 | 48.41 | 48.75 | 48.21 | 48.61 | 15,321,473 | +0.27(+0.56%) |
Oct 28, 2015 | 48.36 | 48.41 | 47.94 | 48.34 | 14,107,629 | +0.13(+0.28%) |
Oct 27, 2015 | 48.65 | 48.68 | 48.12 | 48.21 | 12,532,856 | -0.45(-0.93%) |
Oct 26, 2015 | 48.98 | 49.02 | 48.62 | 48.66 | 12,922,623 | -0.23(-0.48%) |
Oct 23, 2015 | 49.64 | 49.72 | 48.83 | 48.90 | 15,548,573 | -0.50(-1.02%) |
Oct 22, 2015 | 49.43 | 50.29 | 49.18 | 49.40 | 17,386,800 | +0.22(+0.44%) |
Oct 21, 2015 | 49.32 | 49.51 | 49.12 | 49.18 | 15,663,182 | -0.09(-0.19%) |
Oct 20, 2015 | 49.37 | 49.48 | 49.12 | 49.27 | 12,428,187 | -0.08(-0.17%) |
Oct 19, 2015 | 49.31 | 49.73 | 49.06 | 49.36 | 21,229,304 | -0.03(-0.07%) |
Oct 16, 2015 | 49.88 | 49.89 | 48.95 | 49.39 | 31,233,046 | -0.37(-0.74%) |
Oct 15, 2015 | 50.07 | 50.72 | 49.16 | 49.76 | 55,135,944 | -0.59(-1.17%) |
Oct 14, 2015 | 55.87 | 56.99 | 50.34 | 50.35 | 96,375,064 | -5.62(-10.04%) |
Oct 13, 2015 | 55.87 | 56.14 | 55.57 | 55.97 | 10,562,041 | -0.17(-0.30%) |
Oct 12, 2015 | 55.92 | 56.19 | 55.84 | 56.13 | 6,728,837 | +0.20(+0.36%) |
Oct 09, 2015 | 56.14 | 56.21 | 55.78 | 55.93 | 8,052,944 | -0.16(-0.28%) |
Oct 08, 2015 | 55.55 | 56.18 | 55.48 | 56.09 | 7,123,575 | +0.44(+0.78%) |
Oct 07, 2015 | 55.22 | 55.66 | 55.16 | 55.66 | 8,572,490 | +0.57(+1.04%) |
Oct 06, 2015 | 54.97 | 55.31 | 54.67 | 55.09 | 8,836,210 | -0.16(-0.29%) |
Oct 05, 2015 | 54.69 | 55.29 | 54.63 | 55.25 | 7,511,999 | +0.75(+1.37%) |
Oct 02, 2015 | 53.48 | 54.50 | 53.18 | 54.50 | 8,446,411 | +0.60(+1.10%) |