Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 55.90 | 56.48 | 54.75 | 56.41 | 7,481,832 | -0.14(-0.25%) |
Jul 28, 2016 | 56.13 | 56.65 | 55.69 | 56.55 | 5,458,693 | +0.63(+1.13%) |
Jul 27, 2016 | 56.68 | 57.01 | 55.82 | 55.92 | 4,191,436 | -0.62(-1.09%) |
Jul 26, 2016 | 55.23 | 56.59 | 55.16 | 56.53 | 3,912,525 | +1.31(+2.36%) |
Jul 25, 2016 | 55.64 | 55.71 | 54.86 | 55.23 | 4,473,328 | -0.68(-1.22%) |
Jul 22, 2016 | 55.71 | 55.92 | 55.33 | 55.91 | 2,276,513 | +0.20(+0.36%) |
Jul 21, 2016 | 56.03 | 56.49 | 55.59 | 55.71 | 3,586,437 | -0.16(-0.29%) |
Jul 20, 2016 | 56.17 | 56.38 | 55.62 | 55.87 | 2,891,665 | -0.30(-0.53%) |
Jul 19, 2016 | 56.16 | 56.32 | 55.86 | 56.17 | 2,720,979 | +0.07(+0.12%) |
Jul 18, 2016 | 56.19 | 56.42 | 55.62 | 56.10 | 3,260,979 | -0.01(-0.01%) |
Jul 15, 2016 | 57.04 | 57.04 | 56.00 | 56.11 | 4,014,956 | -0.70(-1.24%) |
Jul 14, 2016 | 56.63 | 56.96 | 56.41 | 56.82 | 3,911,612 | +0.27(+0.47%) |
Jul 13, 2016 | 56.42 | 56.74 | 55.49 | 56.55 | 4,835,833 | -0.11(-0.20%) |
Jul 12, 2016 | 56.36 | 57.25 | 56.16 | 56.66 | 4,462,014 | +0.88(+1.58%) |
Jul 11, 2016 | 55.51 | 56.05 | 55.44 | 55.78 | 3,647,188 | +0.27(+0.48%) |
Jul 08, 2016 | 55.28 | 55.97 | 55.08 | 55.51 | 5,472,036 | +0.43(+0.78%) |
Jul 07, 2016 | 56.80 | 57.18 | 54.64 | 55.08 | 8,165,744 | -1.56(-2.75%) |
Jul 06, 2016 | 57.30 | 57.35 | 55.50 | 56.64 | 7,207,010 | -1.16(-2.00%) |
Jul 05, 2016 | 58.57 | 58.83 | 57.40 | 57.80 | 4,131,243 | -1.37(-2.32%) |
Jul 01, 2016 | 58.64 | 59.17 | 59.17 | 59.17 | 3,588,036 | +0.33(+0.55%) |
Jun 30, 2016 | 58.89 | 58.95 | 57.63 | 58.84 | 4,726,914 | -0.27(-0.45%) |
Jun 29, 2016 | 58.74 | 59.34 | 58.65 | 59.11 | 3,167,002 | +0.70(+1.21%) |
Jun 28, 2016 | 57.85 | 58.43 | 57.16 | 58.40 | 3,342,658 | +1.37(+2.41%) |
Jun 27, 2016 | 57.99 | 58.23 | 56.66 | 57.03 | 4,727,511 | -1.28(-2.19%) |
Jun 24, 2016 | 58.06 | 59.14 | 58.06 | 58.31 | 8,133,182 | -1.67(-2.78%) |
Jun 23, 2016 | 59.35 | 59.98 | 59.03 | 59.98 | 2,827,946 | +0.99(+1.67%) |
Jun 22, 2016 | 58.86 | 59.55 | 58.70 | 58.99 | 2,483,911 | +0.14(+0.24%) |
Jun 21, 2016 | 58.81 | 59.02 | 58.02 | 58.85 | 3,143,248 | +0.21(+0.37%) |
Jun 20, 2016 | 58.98 | 59.51 | 58.56 | 58.63 | 3,705,782 | +0.42(+0.71%) |
Jun 17, 2016 | 58.84 | 58.93 | 58.05 | 58.22 | 5,510,206 | -0.69(-1.17%) |
Jun 16, 2016 | 58.20 | 59.01 | 57.92 | 58.91 | 2,518,007 | +0.22(+0.37%) |
Jun 15, 2016 | 58.31 | 59.31 | 57.93 | 58.69 | 3,130,469 | +0.18(+0.30%) |
Jun 14, 2016 | 58.31 | 58.84 | 57.57 | 58.51 | 3,557,951 | +0.07(+0.13%) |
Jun 13, 2016 | 59.13 | 59.29 | 58.34 | 58.44 | 4,513,918 | -0.94(-1.59%) |
Jun 10, 2016 | 59.52 | 59.82 | 59.06 | 59.38 | 3,157,104 | -0.79(-1.31%) |
Jun 09, 2016 | 60.55 | 60.73 | 59.98 | 60.17 | 4,447,272 | -0.92(-1.51%) |
Jun 08, 2016 | 60.50 | 61.13 | 60.09 | 61.09 | 4,848,107 | +0.78(+1.29%) |
Jun 07, 2016 | 59.98 | 60.50 | 59.73 | 60.31 | 3,651,904 | +0.42(+0.69%) |
Jun 06, 2016 | 59.78 | 59.90 | 59.39 | 59.89 | 2,946,058 | +0.47(+0.79%) |
Jun 03, 2016 | 59.78 | 59.99 | 58.88 | 59.43 | 4,024,983 | -0.52(-0.87%) |
Jun 02, 2016 | 59.75 | 60.39 | 59.72 | 59.95 | 3,106,213 | -0.01(-0.02%) |
Jun 01, 2016 | 59.26 | 60.04 | 58.88 | 59.96 | 4,075,425 | +0.36(+0.61%) |
May 31, 2016 | 60.00 | 60.13 | 59.23 | 59.60 | 7,966,711 | -0.20(-0.33%) |
May 27, 2016 | 59.37 | 59.80 | 59.80 | 59.80 | 3,126,891 | +0.44(+0.74%) |
May 26, 2016 | 59.64 | 59.78 | 58.68 | 59.36 | 4,816,483 | -0.07(-0.11%) |
May 25, 2016 | 59.40 | 59.68 | 58.94 | 59.43 | 3,933,805 | +0.32(+0.54%) |
May 24, 2016 | 58.29 | 59.33 | 58.21 | 59.11 | 4,657,854 | +1.39(+2.42%) |
May 23, 2016 | 57.48 | 58.31 | 57.40 | 57.71 | 3,369,456 | -0.06(-0.10%) |
May 20, 2016 | 57.96 | 58.19 | 57.47 | 57.77 | 3,171,855 | +0.19(+0.32%) |
May 19, 2016 | 57.51 | 57.82 | 56.87 | 57.59 | 3,021,527 | -0.36(-0.61%) |
May 18, 2016 | 58.06 | 58.94 | 57.64 | 57.94 | 3,382,017 | -0.13(-0.23%) |
May 17, 2016 | 58.26 | 58.81 | 57.88 | 58.08 | 3,014,676 | -0.27(-0.47%) |
May 16, 2016 | 58.01 | 58.44 | 57.25 | 58.35 | 4,189,466 | +0.72(+1.25%) |
May 13, 2016 | 57.57 | 58.22 | 57.32 | 57.63 | 4,117,915 | +0.07(+0.11%) |
May 12, 2016 | 58.85 | 58.93 | 57.26 | 57.57 | 3,538,907 | -0.84(-1.44%) |
May 11, 2016 | 58.24 | 59.12 | 57.84 | 58.40 | 3,605,208 | +0.10(+0.18%) |
May 10, 2016 | 57.94 | 58.63 | 57.87 | 58.30 | 3,040,150 | +0.68(+1.19%) |
May 09, 2016 | 57.75 | 57.77 | 56.56 | 57.62 | 4,165,771 | -0.15(-0.25%) |
May 06, 2016 | 57.90 | 58.98 | 57.58 | 57.76 | 5,169,244 | -0.41(-0.71%) |
May 05, 2016 | 58.87 | 59.46 | 57.71 | 58.18 | 3,847,592 | -0.18(-0.30%) |
May 04, 2016 | 58.78 | 59.14 | 57.74 | 58.35 | 4,073,608 | -0.51(-0.86%) |
May 03, 2016 | 59.37 | 59.57 | 58.45 | 58.86 | 5,977,086 | -1.61(-2.66%) |
May 02, 2016 | 60.65 | 60.69 | 58.84 | 60.47 | 6,098,925 | +0.07(+0.11%) |
Apr 29, 2016 | 62.69 | 63.29 | 59.70 | 60.41 | 9,918,633 | -4.18(-6.47%) |
Apr 28, 2016 | 65.00 | 65.52 | 64.25 | 64.58 | 4,130,876 | -0.85(-1.30%) |
Apr 27, 2016 | 65.36 | 65.70 | 64.75 | 65.44 | 3,332,602 | +0.40(+0.62%) |
Apr 26, 2016 | 65.07 | 65.36 | 64.61 | 65.03 | 2,250,046 | +0.35(+0.53%) |
Apr 25, 2016 | 64.67 | 64.92 | 63.92 | 64.69 | 2,352,520 | -0.04(-0.06%) |
Apr 22, 2016 | 64.47 | 65.08 | 64.28 | 64.72 | 2,771,555 | +0.43(+0.66%) |
Apr 21, 2016 | 63.89 | 64.48 | 63.32 | 64.30 | 3,086,568 | +0.52(+0.82%) |
Apr 20, 2016 | 63.20 | 64.16 | 62.39 | 63.77 | 3,186,660 | +0.20(+0.31%) |
Apr 19, 2016 | 63.06 | 63.64 | 62.74 | 63.58 | 2,631,322 | +0.57(+0.90%) |
Apr 18, 2016 | 62.42 | 63.07 | 61.73 | 63.01 | 3,336,598 | +0.59(+0.94%) |
Apr 15, 2016 | 63.75 | 63.75 | 62.42 | 62.42 | 3,701,908 | -1.52(-2.38%) |
Apr 14, 2016 | 64.08 | 64.47 | 63.68 | 63.94 | 2,358,879 | -0.07(-0.10%) |
Apr 13, 2016 | 63.62 | 64.08 | 63.12 | 64.01 | 2,839,481 | +0.76(+1.20%) |
Apr 12, 2016 | 62.29 | 63.33 | 61.84 | 63.25 | 3,517,244 | +1.03(+1.66%) |
Apr 11, 2016 | 63.64 | 63.89 | 62.21 | 62.22 | 2,933,586 | -1.09(-1.72%) |
Apr 08, 2016 | 63.12 | 63.86 | 62.73 | 63.31 | 3,726,322 | +1.14(+1.83%) |
Apr 07, 2016 | 62.24 | 62.55 | 61.67 | 62.17 | 2,381,279 | -0.38(-0.60%) |
Apr 06, 2016 | 62.79 | 62.99 | 61.25 | 62.55 | 4,311,660 | +0.15(+0.25%) |
Apr 05, 2016 | 62.59 | 63.04 | 61.95 | 62.39 | 2,890,024 | -0.68(-1.07%) |
Apr 04, 2016 | 63.05 | 63.75 | 62.74 | 63.07 | 2,470,393 | +0.04(+0.07%) |
Apr 01, 2016 | 62.97 | 63.24 | 62.44 | 63.02 | 3,587,359 | -0.68(-1.06%) |
Mar 31, 2016 | 64.20 | 64.60 | 63.42 | 63.70 | 3,820,376 | -0.76(-1.18%) |
Mar 30, 2016 | 64.88 | 65.19 | 63.99 | 64.46 | 2,515,892 | +0.14(+0.22%) |
Mar 29, 2016 | 63.86 | 64.54 | 63.28 | 64.32 | 2,684,098 | -0.04(-0.07%) |
Mar 28, 2016 | 64.64 | 64.83 | 64.05 | 64.36 | 2,832,077 | -0.42(-0.65%) |
Mar 24, 2016 | 63.98 | 64.78 | 64.78 | 64.78 | 3,462,571 | -0.04(-0.07%) |
Mar 23, 2016 | 66.17 | 66.17 | 64.65 | 64.83 | 2,735,555 | -1.50(-2.26%) |
Mar 22, 2016 | 65.93 | 66.85 | 65.50 | 66.33 | 2,951,540 | +0.35(+0.52%) |
Mar 21, 2016 | 65.58 | 66.18 | 65.56 | 65.98 | 2,949,943 | +0.21(+0.31%) |
Mar 18, 2016 | 65.33 | 65.95 | 64.83 | 65.78 | 7,337,863 | +0.76(+1.17%) |
Mar 17, 2016 | 64.75 | 65.22 | 63.59 | 65.02 | 3,348,596 | +0.60(+0.92%) |
Mar 16, 2016 | 63.73 | 64.67 | 63.54 | 64.42 | 3,196,853 | +0.71(+1.12%) |
Mar 15, 2016 | 62.53 | 63.76 | 62.46 | 63.71 | 3,002,545 | +0.31(+0.49%) |
Mar 14, 2016 | 63.02 | 63.64 | 62.74 | 63.40 | 2,757,510 | -0.18(-0.29%) |
Mar 11, 2016 | 63.45 | 63.80 | 62.61 | 63.58 | 3,962,002 | +0.74(+1.17%) |
Mar 10, 2016 | 63.32 | 63.32 | 61.88 | 62.85 | 3,350,091 | -0.49(-0.77%) |
Mar 09, 2016 | 62.91 | 64.17 | 62.68 | 63.33 | 4,182,283 | +0.95(+1.52%) |
Mar 08, 2016 | 63.92 | 64.55 | 62.35 | 62.38 | 4,773,114 | -1.92(-2.99%) |
Mar 07, 2016 | 62.81 | 64.61 | 62.58 | 64.30 | 5,085,945 | +1.20(+1.90%) |
Mar 04, 2016 | 63.64 | 63.71 | 62.41 | 63.11 | 3,929,836 | -0.23(-0.36%) |
Mar 03, 2016 | 62.49 | 63.69 | 62.20 | 63.33 | 5,207,940 | +1.12(+1.80%) |
Mar 02, 2016 | 61.17 | 62.27 | 60.94 | 62.22 | 4,873,748 | +0.85(+1.39%) |
Mar 01, 2016 | 58.86 | 61.64 | 58.63 | 61.36 | 8,194,082 | +2.96(+5.06%) |
Feb 29, 2016 | 58.41 | 59.13 | 58.07 | 58.40 | 4,221,936 | +0.21(+0.37%) |
Feb 26, 2016 | 58.50 | 58.99 | 58.06 | 58.19 | 3,384,840 | +0.25(+0.43%) |
Feb 25, 2016 | 58.30 | 58.36 | 57.10 | 57.94 | 4,481,932 | -0.24(-0.42%) |
Feb 24, 2016 | 57.03 | 58.23 | 56.90 | 58.18 | 4,978,540 | +0.39(+0.67%) |
Feb 23, 2016 | 59.15 | 59.27 | 57.77 | 57.79 | 4,516,946 | -1.70(-2.86%) |
Feb 22, 2016 | 58.92 | 59.90 | 58.93 | 59.49 | 4,455,594 | +0.57(+0.97%) |
Feb 19, 2016 | 57.93 | 58.99 | 57.67 | 58.92 | 4,313,710 | +0.48(+0.82%) |
Feb 18, 2016 | 59.84 | 60.14 | 58.04 | 58.44 | 6,264,995 | -0.85(-1.43%) |
Feb 17, 2016 | 58.18 | 59.51 | 58.03 | 59.29 | 6,069,124 | +1.72(+2.99%) |
Feb 16, 2016 | 56.47 | 57.59 | 55.80 | 57.57 | 7,732,401 | +2.24(+4.06%) |
Feb 12, 2016 | 54.44 | 55.32 | 55.32 | 55.32 | 5,733,163 | +1.69(+3.16%) |
Feb 11, 2016 | 54.09 | 55.20 | 52.78 | 53.63 | 10,494,454 | -1.35(-2.45%) |
Feb 10, 2016 | 55.51 | 56.30 | 54.52 | 54.98 | 7,795,410 | -0.11(-0.20%) |
Feb 09, 2016 | 55.33 | 55.95 | 54.52 | 55.09 | 5,954,881 | -0.61(-1.10%) |
Feb 08, 2016 | 57.20 | 57.20 | 53.52 | 55.70 | 10,928,205 | -1.50(-2.62%) |
Feb 05, 2016 | 58.15 | 58.77 | 56.94 | 57.20 | 6,368,677 | -1.13(-1.94%) |
Feb 04, 2016 | 57.75 | 59.09 | 57.39 | 58.33 | 7,747,761 | +0.57(+0.99%) |
Feb 03, 2016 | 58.06 | 58.37 | 56.05 | 57.76 | 10,047,825 | +0.44(+0.76%) |
Feb 02, 2016 | 57.38 | 58.01 | 56.81 | 57.32 | 5,882,596 | -0.72(-1.23%) |
Feb 01, 2016 | 58.18 | 58.90 | 56.82 | 58.04 | 6,145,585 | -0.49(-0.84%) |
Jan 29, 2016 | 57.03 | 58.58 | 55.49 | 58.53 | 10,200,550 | +1.06(+1.84%) |
Jan 28, 2016 | 57.86 | 58.42 | 56.23 | 57.47 | 7,067,773 | +0.71(+1.25%) |
Jan 27, 2016 | 56.33 | 58.25 | 55.80 | 56.76 | 6,548,359 | -0.02(-0.04%) |
Jan 26, 2016 | 56.16 | 56.81 | 55.63 | 56.78 | 4,351,721 | +1.12(+2.01%) |
Jan 25, 2016 | 57.74 | 58.23 | 55.62 | 55.66 | 5,852,687 | -2.77(-4.75%) |
Jan 22, 2016 | 57.28 | 59.07 | 56.71 | 58.44 | 5,526,707 | +2.91(+5.25%) |
Jan 21, 2016 | 56.01 | 56.39 | 54.98 | 55.52 | 5,970,829 | -0.65(-1.16%) |
Jan 20, 2016 | 56.15 | 57.11 | 55.03 | 56.17 | 7,078,496 | -1.27(-2.21%) |
Jan 19, 2016 | 58.69 | 58.88 | 56.58 | 57.44 | 6,264,396 | +0.15(+0.25%) |
Jan 15, 2016 | 56.17 | 57.30 | 57.30 | 57.30 | 7,317,495 | -0.59(-1.02%) |
Jan 14, 2016 | 55.44 | 58.47 | 54.27 | 57.89 | 7,344,964 | +2.94(+5.36%) |
Jan 13, 2016 | 57.62 | 57.63 | 54.43 | 54.95 | 8,901,993 | -1.88(-3.30%) |
Jan 12, 2016 | 56.01 | 57.23 | 55.49 | 56.82 | 7,353,518 | +1.20(+2.15%) |
Jan 11, 2016 | 55.39 | 56.60 | 54.30 | 55.63 | 5,962,175 | +0.71(+1.29%) |
Jan 08, 2016 | 56.17 | 56.36 | 54.87 | 54.92 | 8,230,610 | -0.91(-1.62%) |
Jan 07, 2016 | 55.98 | 57.04 | 55.46 | 55.82 | 8,707,176 | -1.15(-2.02%) |
Jan 06, 2016 | 57.77 | 58.42 | 56.66 | 56.98 | 5,852,226 | -2.17(-3.67%) |
Jan 05, 2016 | 58.69 | 59.28 | 58.45 | 59.15 | 3,902,991 | +0.67(+1.15%) |
Jan 04, 2016 | 59.30 | 59.80 | 57.95 | 58.47 | 4,452,821 | -1.26(-2.10%) |
Dec 31, 2015 | 59.51 | 59.73 | 59.73 | 59.73 | 2,870,191 | -0.15(-0.26%) |
Dec 30, 2015 | 60.10 | 60.91 | 59.78 | 59.88 | 2,092,147 | -0.55(-0.92%) |
Dec 29, 2015 | 61.13 | 61.24 | 60.30 | 60.44 | 2,610,458 | +0.23(+0.38%) |
Dec 28, 2015 | 60.74 | 61.02 | 59.81 | 60.21 | 2,315,161 | -1.39(-2.25%) |
Dec 24, 2015 | 61.72 | 61.60 | 61.60 | 61.60 | 1,443,723 | -0.32(-0.52%) |
Dec 23, 2015 | 60.39 | 61.96 | 59.98 | 61.92 | 4,264,354 | +2.26(+3.79%) |
Dec 22, 2015 | 59.09 | 60.08 | 58.90 | 59.66 | 3,591,999 | +0.79(+1.34%) |
Dec 21, 2015 | 59.16 | 59.34 | 58.03 | 58.87 | 3,847,488 | +0.04(+0.07%) |
Dec 18, 2015 | 59.51 | 59.72 | 58.18 | 58.82 | 8,554,652 | -0.89(-1.49%) |
Dec 17, 2015 | 60.61 | 60.85 | 59.70 | 59.72 | 4,310,744 | -0.93(-1.54%) |
Dec 16, 2015 | 59.55 | 60.90 | 59.55 | 60.65 | 5,451,393 | +0.93(+1.57%) |
Dec 15, 2015 | 60.27 | 60.83 | 59.45 | 59.72 | 7,166,668 | +0.28(+0.47%) |
Dec 14, 2015 | 60.11 | 60.48 | 58.62 | 59.44 | 7,002,071 | -1.01(-1.67%) |
Dec 11, 2015 | 62.40 | 62.73 | 60.26 | 60.45 | 5,796,852 | -2.90(-4.58%) |
Dec 10, 2015 | 63.15 | 63.93 | 62.61 | 63.34 | 3,690,047 | +0.48(+0.77%) |
Dec 09, 2015 | 63.17 | 64.15 | 62.21 | 62.86 | 3,994,523 | -0.26(-0.42%) |
Dec 08, 2015 | 62.48 | 63.84 | 62.15 | 63.13 | 4,693,535 | -0.18(-0.28%) |
Dec 07, 2015 | 64.71 | 65.32 | 62.59 | 63.30 | 7,205,637 | -2.56(-3.89%) |
Dec 04, 2015 | 65.97 | 66.21 | 64.76 | 65.86 | 4,143,938 | +1.19(+1.84%) |
Dec 03, 2015 | 66.45 | 66.65 | 64.40 | 64.67 | 3,881,981 | -1.37(-2.07%) |
Dec 02, 2015 | 67.29 | 67.91 | 65.78 | 66.04 | 4,078,091 | -1.63(-2.41%) |
Dec 01, 2015 | 67.42 | 67.87 | 66.60 | 67.67 | 3,534,000 | +0.83(+1.25%) |
Nov 30, 2015 | 67.97 | 68.24 | 66.70 | 66.83 | 5,632,295 | -0.90(-1.33%) |
Nov 27, 2015 | 67.39 | 68.13 | 67.26 | 67.73 | 1,054,394 | -0.01(-0.01%) |
Nov 25, 2015 | 67.96 | 67.74 | 67.74 | 67.74 | 2,669,834 | -0.26(-0.39%) |
Nov 24, 2015 | 67.25 | 68.57 | 66.84 | 68.00 | 3,844,670 | +0.70(+1.04%) |
Nov 23, 2015 | 66.08 | 67.54 | 66.07 | 67.30 | 3,729,391 | +0.37(+0.55%) |
Nov 20, 2015 | 67.58 | 67.89 | 66.83 | 66.94 | 3,778,019 | -0.52(-0.77%) |
Nov 19, 2015 | 67.44 | 67.89 | 66.91 | 67.46 | 3,242,142 | -0.12(-0.17%) |
Nov 18, 2015 | 66.65 | 67.70 | 66.64 | 67.57 | 2,543,566 | +1.04(+1.56%) |
Nov 17, 2015 | 66.28 | 67.16 | 66.08 | 66.54 | 3,158,841 | +0.04(+0.05%) |
Nov 16, 2015 | 64.97 | 66.52 | 64.50 | 66.50 | 3,757,173 | +1.45(+2.23%) |
Nov 13, 2015 | 65.18 | 65.69 | 64.20 | 65.05 | 4,218,043 | -0.12(-0.18%) |
Nov 12, 2015 | 65.69 | 65.69 | 64.56 | 65.16 | 3,687,096 | -0.99(-1.49%) |
Nov 11, 2015 | 67.04 | 67.70 | 66.02 | 66.15 | 3,546,843 | -1.10(-1.64%) |
Nov 10, 2015 | 66.73 | 67.86 | 66.38 | 67.25 | 3,148,716 | +0.47(+0.71%) |
Nov 09, 2015 | 67.31 | 68.22 | 66.33 | 66.78 | 3,761,890 | -0.54(-0.80%) |
Nov 06, 2015 | 67.65 | 68.02 | 66.80 | 67.31 | 3,371,759 | -0.67(-0.99%) |
Nov 05, 2015 | 67.74 | 68.18 | 67.21 | 67.99 | 4,292,379 | +0.25(+0.37%) |
Nov 04, 2015 | 67.49 | 68.31 | 67.13 | 67.73 | 5,420,497 | +0.48(+0.71%) |
Nov 03, 2015 | 65.84 | 67.71 | 65.45 | 67.26 | 5,010,872 | +1.50(+2.28%) |
Nov 02, 2015 | 64.15 | 66.41 | 64.15 | 65.75 | 6,805,041 | +1.12(+1.74%) |
Oct 30, 2015 | 64.10 | 65.91 | 63.36 | 64.63 | 9,817,921 | +1.90(+3.03%) |
Oct 29, 2015 | 61.34 | 63.08 | 61.34 | 62.73 | 4,917,580 | +1.12(+1.81%) |
Oct 28, 2015 | 60.74 | 61.93 | 60.48 | 61.61 | 3,682,330 | +0.97(+1.59%) |
Oct 27, 2015 | 59.76 | 60.64 | 59.56 | 60.64 | 3,576,592 | +0.41(+0.67%) |
Oct 26, 2015 | 60.46 | 60.73 | 59.81 | 60.24 | 4,304,919 | -0.25(-0.42%) |
Oct 23, 2015 | 59.95 | 61.29 | 59.81 | 60.49 | 3,477,408 | +0.54(+0.90%) |
Oct 22, 2015 | 59.03 | 60.12 | 58.59 | 59.95 | 4,579,823 | +1.53(+2.62%) |
Oct 21, 2015 | 59.42 | 59.44 | 58.23 | 58.42 | 3,235,085 | -0.80(-1.35%) |
Oct 20, 2015 | 59.02 | 59.39 | 58.12 | 59.22 | 3,990,388 | -0.01(-0.02%) |
Oct 19, 2015 | 60.54 | 60.75 | 59.13 | 59.24 | 4,208,148 | -1.81(-2.97%) |
Oct 16, 2015 | 60.98 | 61.52 | 60.56 | 61.05 | 3,691,320 | +0.46(+0.75%) |
Oct 15, 2015 | 60.26 | 60.88 | 59.41 | 60.59 | 3,154,893 | +0.74(+1.24%) |
Oct 14, 2015 | 59.63 | 60.52 | 59.27 | 59.85 | 2,994,213 | +0.23(+0.38%) |
Oct 13, 2015 | 60.24 | 60.93 | 59.52 | 59.63 | 4,577,645 | -1.24(-2.04%) |
Oct 12, 2015 | 60.78 | 60.96 | 60.04 | 60.87 | 2,467,866 | +0.25(+0.42%) |
Oct 09, 2015 | 61.41 | 61.54 | 59.89 | 60.61 | 4,277,320 | -0.77(-1.25%) |
Oct 08, 2015 | 60.22 | 61.59 | 59.78 | 61.38 | 4,381,018 | +0.97(+1.61%) |
Oct 07, 2015 | 60.19 | 60.81 | 58.97 | 60.41 | 5,535,346 | +0.48(+0.80%) |
Oct 06, 2015 | 59.30 | 60.59 | 59.24 | 59.93 | 7,378,772 | +0.55(+0.93%) |
Oct 05, 2015 | 58.02 | 59.72 | 57.97 | 59.38 | 4,753,178 | +1.70(+2.94%) |
Oct 02, 2015 | 55.96 | 57.68 | 55.48 | 57.68 | 3,399,373 | +1.12(+1.99%) |
Oct 01, 2015 | 56.34 | 56.96 | 55.53 | 56.56 | 4,194,315 | +0.79(+1.42%) |
Sep 30, 2015 | 55.31 | 56.09 | 54.76 | 55.77 | 5,375,111 | +1.69(+3.13%) |
Sep 29, 2015 | 54.29 | 55.15 | 53.89 | 54.08 | 5,973,628 | +0.29(+0.54%) |
Sep 28, 2015 | 56.22 | 56.66 | 53.65 | 53.79 | 5,734,535 | -2.78(-4.91%) |
Sep 25, 2015 | 56.74 | 57.19 | 56.07 | 56.56 | 4,399,709 | +0.21(+0.37%) |
Sep 24, 2015 | 56.33 | 56.91 | 55.53 | 56.35 | 5,136,088 | -0.15(-0.26%) |
Sep 23, 2015 | 57.01 | 57.72 | 56.48 | 56.50 | 3,424,300 | -0.23(-0.41%) |
Sep 22, 2015 | 56.70 | 57.15 | 56.43 | 56.73 | 4,073,012 | -0.79(-1.38%) |
Sep 21, 2015 | 57.20 | 58.42 | 56.96 | 57.52 | 4,683,408 | +0.49(+0.85%) |
Sep 18, 2015 | 56.67 | 57.74 | 56.46 | 57.04 | 17,844,694 | -0.52(-0.91%) |
Sep 17, 2015 | 57.68 | 58.61 | 56.88 | 57.56 | 5,594,663 | +0.09(+0.15%) |
Sep 16, 2015 | 57.62 | 57.76 | 56.79 | 57.47 | 5,536,734 | -0.01(-0.03%) |
Sep 15, 2015 | 56.90 | 57.80 | 56.41 | 57.49 | 5,585,806 | +0.73(+1.28%) |
Sep 14, 2015 | 58.44 | 58.44 | 56.64 | 56.76 | 5,870,771 | -1.73(-2.97%) |
Sep 11, 2015 | 58.66 | 58.77 | 57.86 | 58.50 | 5,443,570 | -0.30(-0.52%) |
Sep 10, 2015 | 58.94 | 59.56 | 58.14 | 58.80 | 6,096,950 | +0.27(+0.46%) |
Sep 09, 2015 | 58.10 | 60.06 | 58.03 | 58.53 | 8,744,246 | +0.56(+0.96%) |
Sep 08, 2015 | 56.76 | 58.04 | 55.89 | 57.97 | 8,559,673 | +1.95(+3.47%) |
Sep 04, 2015 | 56.25 | 56.03 | 56.03 | 56.03 | 5,878,186 | -0.91(-1.61%) |
Sep 03, 2015 | 57.41 | 58.10 | 56.44 | 56.94 | 4,627,229 | -0.07(-0.13%) |
Sep 02, 2015 | 57.44 | 57.47 | 55.77 | 57.02 | 4,990,519 | +0.70(+1.25%) |
Sep 01, 2015 | 56.70 | 56.91 | 55.74 | 56.31 | 7,305,339 | -1.07(-1.87%) |
Aug 31, 2015 | 57.70 | 58.16 | 56.09 | 57.39 | 11,869,244 | +1.34(+2.38%) |
Aug 28, 2015 | 54.53 | 56.07 | 54.50 | 56.05 | 6,737,753 | +1.60(+2.95%) |
Aug 27, 2015 | 54.45 | 55.55 | 53.10 | 54.45 | 8,011,487 | +1.25(+2.35%) |
Aug 26, 2015 | 52.62 | 53.25 | 51.21 | 53.20 | 6,301,222 | +2.00(+3.90%) |
Aug 25, 2015 | 53.43 | 53.79 | 51.09 | 51.20 | 6,519,469 | -0.81(-1.55%) |
Aug 24, 2015 | 52.20 | 53.76 | 50.65 | 52.01 | 9,714,124 | -2.96(-5.39%) |
Aug 21, 2015 | 57.11 | 57.39 | 54.92 | 54.97 | 10,131,910 | -2.75(-4.77%) |
Aug 20, 2015 | 58.23 | 59.35 | 57.64 | 57.72 | 5,150,267 | -0.92(-1.57%) |
Aug 19, 2015 | 60.02 | 60.19 | 58.33 | 58.64 | 6,769,887 | -1.78(-2.94%) |
Aug 18, 2015 | 60.01 | 60.65 | 59.79 | 60.42 | 3,467,872 | +0.14(+0.23%) |
Aug 17, 2015 | 59.45 | 60.33 | 59.26 | 60.28 | 3,564,042 | +0.55(+0.92%) |
Aug 14, 2015 | 60.02 | 60.61 | 59.38 | 59.73 | 4,515,257 | -0.57(-0.94%) |
Aug 13, 2015 | 60.38 | 61.25 | 59.87 | 60.30 | 5,755,382 | -0.49(-0.81%) |
Aug 12, 2015 | 60.10 | 61.17 | 59.21 | 60.79 | 7,013,756 | +0.45(+0.74%) |
Aug 11, 2015 | 58.45 | 60.42 | 58.32 | 60.34 | 4,971,432 | +0.85(+1.43%) |
Aug 10, 2015 | 57.73 | 59.50 | 57.67 | 59.49 | 5,377,404 | +2.09(+3.64%) |
Aug 07, 2015 | 57.15 | 58.11 | 56.93 | 57.40 | 4,118,820 | -0.01(-0.03%) |
Aug 06, 2015 | 56.56 | 57.57 | 56.19 | 57.41 | 6,387,943 | +0.98(+1.74%) |
Aug 05, 2015 | 57.36 | 58.00 | 56.37 | 56.43 | 4,303,674 | +0.01(+0.03%) |
Aug 04, 2015 | 57.03 | 57.27 | 56.30 | 56.42 | 4,994,861 | -0.30(-0.53%) |