Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 55.46 | 56.04 | 54.32 | 55.96 | 7,541,293 | -0.14(-0.25%) |
Jul 28, 2016 | 55.69 | 56.20 | 55.25 | 56.10 | 5,502,076 | +0.63(+1.13%) |
Jul 27, 2016 | 56.24 | 56.56 | 55.38 | 55.48 | 4,224,747 | -0.61(-1.09%) |
Jul 26, 2016 | 54.79 | 56.14 | 54.72 | 56.09 | 3,943,620 | +1.30(+2.36%) |
Jul 25, 2016 | 55.21 | 55.27 | 54.43 | 54.79 | 4,508,880 | -0.68(-1.22%) |
Jul 22, 2016 | 55.27 | 55.48 | 54.90 | 55.47 | 2,294,605 | +0.20(+0.36%) |
Jul 21, 2016 | 55.59 | 56.04 | 55.15 | 55.27 | 3,614,940 | -0.16(-0.29%) |
Jul 20, 2016 | 55.73 | 55.93 | 55.18 | 55.43 | 2,914,646 | -0.29(-0.53%) |
Jul 19, 2016 | 55.72 | 55.87 | 55.42 | 55.73 | 2,742,604 | +0.07(+0.12%) |
Jul 18, 2016 | 55.75 | 55.97 | 55.18 | 55.66 | 3,286,895 | -0.01(-0.01%) |
Jul 15, 2016 | 56.59 | 56.59 | 55.56 | 55.67 | 4,046,865 | -0.70(-1.24%) |
Jul 14, 2016 | 56.18 | 56.52 | 55.96 | 56.37 | 3,942,700 | +0.26(+0.47%) |
Jul 13, 2016 | 55.98 | 56.29 | 55.05 | 56.10 | 4,874,266 | -0.11(-0.20%) |
Jul 12, 2016 | 55.91 | 56.80 | 55.71 | 56.21 | 4,497,476 | +0.88(+1.58%) |
Jul 11, 2016 | 55.07 | 55.61 | 55.01 | 55.34 | 3,676,174 | +0.26(+0.48%) |
Jul 08, 2016 | 54.85 | 55.53 | 54.65 | 55.07 | 5,515,525 | +0.43(+0.78%) |
Jul 07, 2016 | 56.35 | 56.73 | 54.21 | 54.65 | 8,230,641 | -1.55(-2.75%) |
Jul 06, 2016 | 56.85 | 56.90 | 55.07 | 56.19 | 7,264,288 | -1.15(-2.00%) |
Jul 05, 2016 | 58.10 | 58.36 | 56.95 | 57.34 | 4,164,076 | -1.36(-2.32%) |
Jul 01, 2016 | 58.18 | 58.70 | 58.70 | 58.70 | 3,616,552 | +0.32(+0.55%) |
Jun 30, 2016 | 58.42 | 58.49 | 57.18 | 58.38 | 4,764,481 | -0.26(-0.45%) |
Jun 29, 2016 | 58.28 | 58.87 | 58.19 | 58.64 | 3,192,172 | +0.70(+1.21%) |
Jun 28, 2016 | 57.39 | 57.97 | 56.71 | 57.94 | 3,369,224 | +1.36(+2.41%) |
Jun 27, 2016 | 57.53 | 57.77 | 56.21 | 56.58 | 4,765,083 | -1.27(-2.19%) |
Jun 24, 2016 | 57.60 | 58.67 | 57.60 | 57.85 | 8,197,821 | -1.66(-2.78%) |
Jun 23, 2016 | 58.88 | 59.50 | 58.57 | 59.50 | 2,850,421 | +0.98(+1.67%) |
Jun 22, 2016 | 58.40 | 59.08 | 58.24 | 58.52 | 2,503,652 | +0.14(+0.24%) |
Jun 21, 2016 | 58.35 | 58.55 | 57.56 | 58.38 | 3,168,229 | +0.21(+0.37%) |
Jun 20, 2016 | 58.52 | 59.04 | 58.10 | 58.17 | 3,735,234 | +0.41(+0.71%) |
Jun 17, 2016 | 58.38 | 58.47 | 57.60 | 57.76 | 5,553,998 | -0.68(-1.17%) |
Jun 16, 2016 | 57.74 | 58.55 | 57.46 | 58.44 | 2,538,019 | +0.21(+0.37%) |
Jun 15, 2016 | 57.85 | 58.84 | 57.47 | 58.23 | 3,155,349 | +0.18(+0.30%) |
Jun 14, 2016 | 57.85 | 58.37 | 57.12 | 58.05 | 3,586,228 | +0.07(+0.13%) |
Jun 13, 2016 | 58.66 | 58.82 | 57.88 | 57.98 | 4,549,793 | -0.93(-1.59%) |
Jun 10, 2016 | 59.05 | 59.35 | 58.59 | 58.91 | 3,182,195 | -0.78(-1.31%) |
Jun 09, 2016 | 60.08 | 60.25 | 59.51 | 59.69 | 4,482,617 | -0.91(-1.51%) |
Jun 08, 2016 | 60.03 | 60.64 | 59.61 | 60.61 | 4,886,638 | +0.77(+1.29%) |
Jun 07, 2016 | 59.50 | 60.03 | 59.26 | 59.83 | 3,680,927 | +0.41(+0.69%) |
Jun 06, 2016 | 59.31 | 59.43 | 58.93 | 59.42 | 2,969,472 | +0.46(+0.79%) |
Jun 03, 2016 | 59.31 | 59.52 | 58.41 | 58.96 | 4,056,971 | -0.52(-0.87%) |
Jun 02, 2016 | 59.28 | 59.91 | 59.25 | 59.47 | 3,130,900 | -0.01(-0.02%) |
Jun 01, 2016 | 58.79 | 59.57 | 58.41 | 59.49 | 4,107,815 | +0.36(+0.61%) |
May 31, 2016 | 59.52 | 59.66 | 58.76 | 59.13 | 8,030,027 | -0.20(-0.33%) |
May 27, 2016 | 58.90 | 59.33 | 59.33 | 59.33 | 3,151,742 | +0.43(+0.74%) |
May 26, 2016 | 59.17 | 59.30 | 58.22 | 58.89 | 4,854,762 | -0.07(-0.11%) |
May 25, 2016 | 58.93 | 59.21 | 58.47 | 58.96 | 3,965,069 | +0.32(+0.54%) |
May 24, 2016 | 57.83 | 58.86 | 57.75 | 58.64 | 4,694,872 | +1.38(+2.42%) |
May 23, 2016 | 57.03 | 57.85 | 56.95 | 57.26 | 3,396,235 | -0.06(-0.10%) |
May 20, 2016 | 57.50 | 57.73 | 57.02 | 57.32 | 3,197,063 | +0.18(+0.32%) |
May 19, 2016 | 57.06 | 57.36 | 56.42 | 57.13 | 3,045,541 | -0.35(-0.61%) |
May 18, 2016 | 57.60 | 58.48 | 57.18 | 57.49 | 3,408,896 | -0.13(-0.23%) |
May 17, 2016 | 57.80 | 58.35 | 57.43 | 57.62 | 3,038,635 | -0.27(-0.47%) |
May 16, 2016 | 57.55 | 57.98 | 56.80 | 57.89 | 4,222,762 | +0.71(+1.25%) |
May 13, 2016 | 57.11 | 57.76 | 56.86 | 57.18 | 4,150,642 | +0.07(+0.11%) |
May 12, 2016 | 58.39 | 58.46 | 56.81 | 57.11 | 3,567,033 | -0.83(-1.44%) |
May 11, 2016 | 57.78 | 58.65 | 57.38 | 57.94 | 3,633,860 | +0.10(+0.18%) |
May 10, 2016 | 57.48 | 58.16 | 57.41 | 57.84 | 3,064,312 | +0.68(+1.19%) |
May 09, 2016 | 57.29 | 57.31 | 56.11 | 57.16 | 4,198,879 | -0.15(-0.25%) |
May 06, 2016 | 57.45 | 58.52 | 57.13 | 57.31 | 5,210,327 | -0.41(-0.71%) |
May 05, 2016 | 58.40 | 58.99 | 57.25 | 57.72 | 3,878,170 | -0.18(-0.30%) |
May 04, 2016 | 58.32 | 58.67 | 57.29 | 57.89 | 4,105,983 | -0.50(-0.86%) |
May 03, 2016 | 58.90 | 59.10 | 57.99 | 58.40 | 6,024,589 | -1.60(-2.66%) |
May 02, 2016 | 60.17 | 60.21 | 58.37 | 59.99 | 6,147,397 | +0.07(+0.11%) |
Apr 29, 2016 | 62.19 | 62.79 | 59.23 | 59.93 | 9,997,461 | -4.15(-6.47%) |
Apr 28, 2016 | 64.49 | 65.00 | 63.75 | 64.08 | 4,163,706 | -0.85(-1.30%) |
Apr 27, 2016 | 64.85 | 65.18 | 64.24 | 64.92 | 3,359,088 | +0.40(+0.62%) |
Apr 26, 2016 | 64.56 | 64.85 | 64.10 | 64.52 | 2,267,928 | +0.34(+0.53%) |
Apr 25, 2016 | 64.16 | 64.40 | 63.42 | 64.18 | 2,371,217 | -0.04(-0.06%) |
Apr 22, 2016 | 63.97 | 64.56 | 63.78 | 64.21 | 2,793,582 | +0.42(+0.66%) |
Apr 21, 2016 | 63.38 | 63.97 | 62.82 | 63.79 | 3,111,099 | +0.52(+0.82%) |
Apr 20, 2016 | 62.70 | 63.65 | 61.90 | 63.27 | 3,211,986 | +0.20(+0.31%) |
Apr 19, 2016 | 62.56 | 63.13 | 62.25 | 63.08 | 2,652,234 | +0.56(+0.90%) |
Apr 18, 2016 | 61.93 | 62.57 | 61.24 | 62.51 | 3,363,116 | +0.58(+0.94%) |
Apr 15, 2016 | 63.25 | 63.25 | 61.93 | 61.93 | 3,731,329 | -1.51(-2.38%) |
Apr 14, 2016 | 63.58 | 63.96 | 63.18 | 63.44 | 2,377,626 | -0.07(-0.10%) |
Apr 13, 2016 | 63.12 | 63.57 | 62.62 | 63.51 | 2,862,048 | +0.75(+1.20%) |
Apr 12, 2016 | 61.80 | 62.83 | 61.35 | 62.75 | 3,545,197 | +1.02(+1.66%) |
Apr 11, 2016 | 63.13 | 63.39 | 61.72 | 61.73 | 2,956,901 | -1.08(-1.72%) |
Apr 08, 2016 | 62.62 | 63.36 | 62.24 | 62.81 | 3,755,937 | +1.13(+1.83%) |
Apr 07, 2016 | 61.75 | 62.05 | 61.18 | 61.68 | 2,400,204 | -0.37(-0.60%) |
Apr 06, 2016 | 62.29 | 62.49 | 60.77 | 62.05 | 4,345,927 | +0.15(+0.25%) |
Apr 05, 2016 | 62.10 | 62.54 | 61.46 | 61.90 | 2,912,993 | -0.67(-1.07%) |
Apr 04, 2016 | 62.55 | 63.25 | 62.25 | 62.57 | 2,490,026 | +0.04(+0.07%) |
Apr 01, 2016 | 62.48 | 62.74 | 61.95 | 62.53 | 3,615,869 | -0.67(-1.06%) |
Mar 31, 2016 | 63.70 | 64.09 | 62.92 | 63.20 | 3,850,738 | -0.75(-1.18%) |
Mar 30, 2016 | 64.37 | 64.67 | 63.48 | 63.95 | 2,535,887 | +0.14(+0.22%) |
Mar 29, 2016 | 63.35 | 64.03 | 62.78 | 63.81 | 2,705,430 | -0.04(-0.07%) |
Mar 28, 2016 | 64.13 | 64.32 | 63.55 | 63.86 | 2,854,585 | -0.42(-0.65%) |
Mar 24, 2016 | 63.48 | 64.27 | 64.27 | 64.27 | 3,490,090 | -0.04(-0.07%) |
Mar 23, 2016 | 65.64 | 65.64 | 64.14 | 64.32 | 2,757,296 | -1.49(-2.26%) |
Mar 22, 2016 | 65.41 | 66.32 | 64.98 | 65.80 | 2,974,997 | +0.34(+0.52%) |
Mar 21, 2016 | 65.07 | 65.66 | 65.04 | 65.46 | 2,973,387 | +0.20(+0.31%) |
Mar 18, 2016 | 64.81 | 65.43 | 64.32 | 65.26 | 7,396,181 | +0.75(+1.17%) |
Mar 17, 2016 | 64.24 | 64.71 | 63.09 | 64.51 | 3,375,209 | +0.59(+0.92%) |
Mar 16, 2016 | 63.23 | 64.16 | 63.04 | 63.91 | 3,222,260 | +0.71(+1.12%) |
Mar 15, 2016 | 62.04 | 63.26 | 61.97 | 63.21 | 3,026,408 | +0.31(+0.49%) |
Mar 14, 2016 | 62.53 | 63.13 | 62.25 | 62.90 | 2,779,426 | -0.18(-0.29%) |
Mar 11, 2016 | 62.95 | 63.30 | 62.12 | 63.08 | 3,993,490 | +0.73(+1.17%) |
Mar 10, 2016 | 62.82 | 62.82 | 61.40 | 62.35 | 3,376,716 | -0.48(-0.77%) |
Mar 09, 2016 | 62.42 | 63.67 | 62.18 | 62.83 | 4,215,521 | +0.94(+1.52%) |
Mar 08, 2016 | 63.42 | 64.05 | 61.86 | 61.89 | 4,811,048 | -1.90(-2.99%) |
Mar 07, 2016 | 62.32 | 64.10 | 62.09 | 63.80 | 5,126,366 | +1.19(+1.90%) |
Mar 04, 2016 | 63.13 | 63.21 | 61.92 | 62.61 | 3,961,068 | -0.23(-0.36%) |
Mar 03, 2016 | 61.99 | 63.19 | 61.71 | 62.83 | 5,249,330 | +1.11(+1.80%) |
Mar 02, 2016 | 60.69 | 61.78 | 60.46 | 61.72 | 4,912,482 | +0.85(+1.39%) |
Mar 01, 2016 | 58.40 | 61.16 | 58.17 | 60.88 | 8,259,205 | +2.93(+5.06%) |
Feb 29, 2016 | 57.95 | 58.67 | 57.61 | 57.94 | 4,255,490 | +0.21(+0.37%) |
Feb 26, 2016 | 58.04 | 58.53 | 57.60 | 57.73 | 3,411,741 | +0.25(+0.43%) |
Feb 25, 2016 | 57.84 | 57.90 | 56.65 | 57.48 | 4,517,552 | -0.24(-0.42%) |
Feb 24, 2016 | 56.58 | 57.77 | 56.46 | 57.73 | 5,018,106 | +0.39(+0.67%) |
Feb 23, 2016 | 58.68 | 58.80 | 57.32 | 57.34 | 4,552,845 | -1.69(-2.86%) |
Feb 22, 2016 | 58.45 | 59.43 | 58.47 | 59.02 | 4,491,005 | +0.57(+0.97%) |
Feb 19, 2016 | 57.48 | 58.52 | 57.21 | 58.45 | 4,347,993 | +0.47(+0.82%) |
Feb 18, 2016 | 59.37 | 59.67 | 57.58 | 57.98 | 6,314,786 | -0.84(-1.43%) |
Feb 17, 2016 | 57.73 | 59.04 | 57.57 | 58.82 | 6,117,358 | +1.71(+2.99%) |
Feb 16, 2016 | 56.02 | 57.13 | 55.36 | 57.11 | 7,793,854 | +2.23(+4.06%) |
Feb 12, 2016 | 54.01 | 54.89 | 54.89 | 54.89 | 5,778,728 | +1.68(+3.16%) |
Feb 11, 2016 | 53.67 | 54.77 | 52.36 | 53.21 | 10,577,859 | -1.34(-2.45%) |
Feb 10, 2016 | 55.07 | 55.85 | 54.09 | 54.54 | 7,857,363 | -0.11(-0.20%) |
Feb 09, 2016 | 54.89 | 55.51 | 54.09 | 54.65 | 6,002,207 | -0.61(-1.10%) |
Feb 08, 2016 | 56.75 | 56.75 | 53.10 | 55.26 | 11,015,056 | -1.49(-2.62%) |
Feb 05, 2016 | 57.69 | 58.30 | 56.49 | 56.75 | 6,419,292 | -1.12(-1.94%) |
Feb 04, 2016 | 57.30 | 58.62 | 56.94 | 57.87 | 7,809,336 | +0.57(+0.99%) |
Feb 03, 2016 | 57.60 | 57.91 | 55.61 | 57.30 | 10,127,680 | +0.43(+0.76%) |
Feb 02, 2016 | 56.93 | 57.55 | 56.36 | 56.87 | 5,929,348 | -0.71(-1.23%) |
Feb 01, 2016 | 57.72 | 58.43 | 56.38 | 57.58 | 6,194,427 | -0.49(-0.84%) |
Jan 29, 2016 | 56.58 | 58.12 | 55.06 | 58.06 | 10,281,619 | +1.05(+1.84%) |
Jan 28, 2016 | 57.40 | 57.95 | 55.78 | 57.01 | 7,123,944 | +0.70(+1.25%) |
Jan 27, 2016 | 55.88 | 57.79 | 55.36 | 56.31 | 6,600,402 | -0.02(-0.04%) |
Jan 26, 2016 | 55.72 | 56.36 | 55.19 | 56.33 | 4,386,306 | +1.11(+2.01%) |
Jan 25, 2016 | 57.28 | 57.77 | 55.18 | 55.22 | 5,899,201 | -2.75(-4.75%) |
Jan 22, 2016 | 56.83 | 58.61 | 56.26 | 57.98 | 5,570,630 | +2.89(+5.25%) |
Jan 21, 2016 | 55.57 | 55.95 | 54.54 | 55.09 | 6,018,282 | -0.64(-1.16%) |
Jan 20, 2016 | 55.71 | 56.66 | 54.60 | 55.73 | 7,134,752 | -1.26(-2.21%) |
Jan 19, 2016 | 58.23 | 58.42 | 56.13 | 56.99 | 6,314,182 | +0.14(+0.25%) |
Jan 15, 2016 | 55.72 | 56.85 | 56.85 | 56.85 | 7,375,650 | -0.59(-1.02%) |
Jan 14, 2016 | 55.01 | 58.01 | 53.84 | 57.43 | 7,403,338 | +2.92(+5.36%) |
Jan 13, 2016 | 57.17 | 57.18 | 54.00 | 54.51 | 8,972,742 | -1.86(-3.30%) |
Jan 12, 2016 | 55.57 | 56.78 | 55.06 | 56.38 | 7,411,960 | +1.19(+2.15%) |
Jan 11, 2016 | 54.96 | 56.15 | 53.88 | 55.19 | 6,009,559 | +0.70(+1.29%) |
Jan 08, 2016 | 55.72 | 55.91 | 54.44 | 54.48 | 8,296,022 | -0.90(-1.62%) |
Jan 07, 2016 | 55.54 | 56.59 | 55.02 | 55.38 | 8,776,376 | -1.14(-2.02%) |
Jan 06, 2016 | 57.32 | 57.95 | 56.22 | 56.53 | 5,898,737 | -2.15(-3.67%) |
Jan 05, 2016 | 58.22 | 58.82 | 57.99 | 58.68 | 3,934,010 | +0.67(+1.15%) |
Jan 04, 2016 | 58.83 | 59.32 | 57.49 | 58.01 | 4,488,210 | -1.25(-2.10%) |
Dec 31, 2015 | 59.04 | 59.26 | 59.26 | 59.26 | 2,893,002 | -0.15(-0.26%) |
Dec 30, 2015 | 59.63 | 60.43 | 59.31 | 59.41 | 2,108,774 | -0.55(-0.92%) |
Dec 29, 2015 | 60.65 | 60.76 | 59.82 | 59.96 | 2,631,204 | +0.22(+0.38%) |
Dec 28, 2015 | 60.26 | 60.53 | 59.34 | 59.74 | 2,333,561 | -1.38(-2.25%) |
Dec 24, 2015 | 61.24 | 61.11 | 61.11 | 61.11 | 1,455,197 | -0.32(-0.52%) |
Dec 23, 2015 | 59.92 | 61.47 | 59.51 | 61.43 | 4,298,245 | +2.25(+3.79%) |
Dec 22, 2015 | 58.62 | 59.61 | 58.44 | 59.19 | 3,620,547 | +0.78(+1.34%) |
Dec 21, 2015 | 58.69 | 58.88 | 57.57 | 58.40 | 3,878,066 | +0.04(+0.07%) |
Dec 18, 2015 | 59.04 | 59.24 | 57.72 | 58.36 | 8,622,640 | -0.88(-1.49%) |
Dec 17, 2015 | 60.13 | 60.37 | 59.23 | 59.24 | 4,345,004 | -0.93(-1.54%) |
Dec 16, 2015 | 59.08 | 60.42 | 59.08 | 60.17 | 5,494,717 | +0.93(+1.57%) |
Dec 15, 2015 | 59.80 | 60.35 | 58.98 | 59.24 | 7,223,625 | +0.28(+0.47%) |
Dec 14, 2015 | 59.64 | 60.01 | 58.16 | 58.97 | 7,057,720 | -1.00(-1.67%) |
Dec 11, 2015 | 61.91 | 62.24 | 59.78 | 59.97 | 5,842,923 | -2.88(-4.58%) |
Dec 10, 2015 | 62.65 | 63.42 | 62.12 | 62.84 | 3,719,374 | +0.48(+0.77%) |
Dec 09, 2015 | 62.67 | 63.64 | 61.72 | 62.37 | 4,026,270 | -0.26(-0.42%) |
Dec 08, 2015 | 61.99 | 63.34 | 61.66 | 62.63 | 4,730,837 | -0.17(-0.28%) |
Dec 07, 2015 | 64.20 | 64.81 | 62.10 | 62.80 | 7,262,904 | -2.54(-3.89%) |
Dec 04, 2015 | 65.45 | 65.68 | 64.25 | 65.34 | 4,176,872 | +1.18(+1.84%) |
Dec 03, 2015 | 65.92 | 66.13 | 63.90 | 64.16 | 3,912,833 | -1.35(-2.07%) |
Dec 02, 2015 | 66.76 | 67.37 | 65.26 | 65.52 | 4,110,502 | -1.62(-2.41%) |
Dec 01, 2015 | 66.89 | 67.34 | 66.08 | 67.13 | 3,562,086 | +0.83(+1.25%) |
Nov 30, 2015 | 67.44 | 67.71 | 66.17 | 66.31 | 5,677,057 | -0.89(-1.33%) |
Nov 27, 2015 | 66.86 | 67.60 | 66.73 | 67.20 | 1,062,774 | -0.01(-0.01%) |
Nov 25, 2015 | 67.42 | 67.21 | 67.21 | 67.21 | 2,691,052 | -0.26(-0.39%) |
Nov 24, 2015 | 66.72 | 68.03 | 66.31 | 67.47 | 3,875,225 | +0.70(+1.04%) |
Nov 23, 2015 | 65.55 | 67.01 | 65.55 | 66.77 | 3,759,031 | +0.36(+0.55%) |
Nov 20, 2015 | 67.05 | 67.36 | 66.30 | 66.41 | 3,808,045 | -0.51(-0.77%) |
Nov 19, 2015 | 66.91 | 67.36 | 66.38 | 66.92 | 3,267,909 | -0.12(-0.17%) |
Nov 18, 2015 | 66.13 | 67.17 | 66.11 | 67.04 | 2,563,781 | +1.03(+1.56%) |
Nov 17, 2015 | 65.76 | 66.63 | 65.55 | 66.01 | 3,183,946 | +0.04(+0.06%) |
Nov 16, 2015 | 64.46 | 66.00 | 63.99 | 65.97 | 3,787,033 | +1.44(+2.23%) |
Nov 13, 2015 | 64.66 | 65.17 | 63.69 | 64.53 | 4,251,566 | -0.12(-0.18%) |
Nov 12, 2015 | 65.17 | 65.17 | 64.05 | 64.65 | 3,716,399 | -0.98(-1.49%) |
Nov 11, 2015 | 66.51 | 67.17 | 65.50 | 65.63 | 3,575,031 | -1.09(-1.64%) |
Nov 10, 2015 | 66.21 | 67.33 | 65.86 | 66.72 | 3,173,741 | +0.47(+0.71%) |
Nov 09, 2015 | 66.78 | 67.68 | 65.80 | 66.25 | 3,791,787 | -0.53(-0.80%) |
Nov 06, 2015 | 67.11 | 67.48 | 66.27 | 66.78 | 3,398,556 | -0.67(-0.99%) |
Nov 05, 2015 | 67.21 | 67.65 | 66.68 | 67.45 | 4,326,493 | +0.25(+0.37%) |
Nov 04, 2015 | 66.96 | 67.77 | 66.60 | 67.20 | 5,463,576 | +0.48(+0.71%) |
Nov 03, 2015 | 65.32 | 67.17 | 64.93 | 66.73 | 5,050,696 | +1.49(+2.28%) |
Nov 02, 2015 | 63.64 | 65.88 | 63.64 | 65.23 | 6,859,124 | +1.12(+1.74%) |
Oct 30, 2015 | 63.59 | 65.39 | 62.86 | 64.12 | 9,895,949 | +1.89(+3.03%) |
Oct 29, 2015 | 60.86 | 62.58 | 60.86 | 62.23 | 4,956,662 | +1.11(+1.81%) |
Oct 28, 2015 | 60.26 | 61.44 | 60.01 | 61.12 | 3,711,595 | +0.96(+1.59%) |
Oct 27, 2015 | 59.29 | 60.17 | 59.09 | 60.17 | 3,605,017 | +0.40(+0.67%) |
Oct 26, 2015 | 59.99 | 60.25 | 59.34 | 59.76 | 4,339,132 | -0.25(-0.42%) |
Oct 23, 2015 | 59.48 | 60.81 | 59.34 | 60.01 | 3,505,045 | +0.53(+0.90%) |
Oct 22, 2015 | 58.56 | 59.65 | 58.13 | 59.48 | 4,616,221 | +1.52(+2.62%) |
Oct 21, 2015 | 58.96 | 58.97 | 57.77 | 57.96 | 3,260,796 | -0.79(-1.35%) |
Oct 20, 2015 | 58.55 | 58.92 | 57.66 | 58.75 | 4,022,102 | -0.01(-0.02%) |
Oct 19, 2015 | 60.06 | 60.27 | 58.67 | 58.77 | 4,241,592 | -1.80(-2.97%) |
Oct 16, 2015 | 60.50 | 61.04 | 60.08 | 60.57 | 3,720,657 | +0.45(+0.75%) |
Oct 15, 2015 | 59.78 | 60.40 | 58.94 | 60.12 | 3,179,966 | +0.73(+1.24%) |
Oct 14, 2015 | 59.16 | 60.05 | 58.80 | 59.38 | 3,018,010 | +0.22(+0.38%) |
Oct 13, 2015 | 59.76 | 60.45 | 59.05 | 59.16 | 4,614,026 | -1.23(-2.04%) |
Oct 12, 2015 | 60.30 | 60.48 | 59.57 | 60.39 | 2,487,480 | +0.25(+0.42%) |
Oct 09, 2015 | 60.92 | 61.05 | 59.42 | 60.14 | 4,311,314 | -0.76(-1.25%) |
Oct 08, 2015 | 59.74 | 61.11 | 59.31 | 60.90 | 4,415,836 | +0.96(+1.61%) |
Oct 07, 2015 | 59.71 | 60.33 | 58.51 | 59.94 | 5,579,338 | +0.48(+0.80%) |
Oct 06, 2015 | 58.83 | 60.12 | 58.77 | 59.46 | 7,437,414 | +0.55(+0.93%) |
Oct 05, 2015 | 57.56 | 59.25 | 57.52 | 58.91 | 4,790,953 | +1.68(+2.94%) |
Oct 02, 2015 | 55.52 | 57.23 | 55.05 | 57.23 | 3,426,389 | +1.12(+1.99%) |
Oct 01, 2015 | 55.90 | 56.51 | 55.10 | 56.11 | 4,227,649 | +0.78(+1.42%) |
Sep 30, 2015 | 54.87 | 55.64 | 54.33 | 55.33 | 5,417,830 | +1.68(+3.13%) |
Sep 29, 2015 | 53.87 | 54.72 | 53.46 | 53.65 | 6,021,103 | +0.29(+0.54%) |
Sep 28, 2015 | 55.77 | 56.21 | 53.23 | 53.36 | 5,780,110 | -2.76(-4.91%) |
Sep 25, 2015 | 56.29 | 56.74 | 55.63 | 56.12 | 4,434,676 | +0.21(+0.37%) |
Sep 24, 2015 | 55.88 | 56.46 | 55.09 | 55.91 | 5,176,907 | -0.14(-0.26%) |
Sep 23, 2015 | 56.56 | 57.26 | 56.03 | 56.05 | 3,451,515 | -0.23(-0.41%) |
Sep 22, 2015 | 56.25 | 56.70 | 55.99 | 56.28 | 4,105,382 | -0.78(-1.38%) |
Sep 21, 2015 | 56.75 | 57.96 | 56.51 | 57.07 | 4,720,630 | +0.48(+0.85%) |
Sep 18, 2015 | 56.23 | 57.29 | 56.02 | 56.59 | 17,986,514 | -0.52(-0.91%) |
Sep 17, 2015 | 57.23 | 58.15 | 56.44 | 57.11 | 5,639,126 | +0.09(+0.15%) |
Sep 16, 2015 | 57.17 | 57.31 | 56.34 | 57.02 | 5,580,737 | -0.01(-0.03%) |
Sep 15, 2015 | 56.45 | 57.34 | 55.97 | 57.03 | 5,630,199 | +0.72(+1.28%) |
Sep 14, 2015 | 57.98 | 57.98 | 56.20 | 56.31 | 5,917,429 | -1.72(-2.97%) |
Sep 11, 2015 | 58.20 | 58.31 | 57.40 | 58.03 | 5,486,832 | -0.30(-0.52%) |
Sep 10, 2015 | 58.47 | 59.09 | 57.68 | 58.34 | 6,145,405 | +0.27(+0.46%) |
Sep 09, 2015 | 57.65 | 59.58 | 57.57 | 58.07 | 8,813,740 | +0.55(+0.96%) |
Sep 08, 2015 | 56.31 | 57.58 | 55.45 | 57.52 | 8,627,701 | +1.93(+3.47%) |
Sep 04, 2015 | 55.80 | 55.59 | 55.59 | 55.59 | 5,924,902 | -0.91(-1.61%) |
Sep 03, 2015 | 56.95 | 57.65 | 56.00 | 56.49 | 4,664,004 | -0.07(-0.13%) |
Sep 02, 2015 | 56.98 | 57.01 | 55.33 | 56.57 | 5,030,181 | +0.70(+1.25%) |
Sep 01, 2015 | 56.26 | 56.46 | 55.31 | 55.87 | 7,363,398 | -1.07(-1.87%) |
Aug 31, 2015 | 57.24 | 57.70 | 55.64 | 56.93 | 11,963,575 | +1.32(+2.38%) |
Aug 28, 2015 | 54.10 | 55.63 | 54.07 | 55.61 | 6,791,301 | +1.59(+2.95%) |
Aug 27, 2015 | 54.02 | 55.11 | 52.68 | 54.02 | 8,075,158 | +1.24(+2.35%) |
Aug 26, 2015 | 52.20 | 52.83 | 50.81 | 52.78 | 6,351,301 | +1.98(+3.90%) |
Aug 25, 2015 | 53.01 | 53.37 | 50.69 | 50.80 | 6,571,282 | -0.80(-1.55%) |
Aug 24, 2015 | 51.79 | 53.33 | 50.25 | 51.60 | 9,791,326 | -2.94(-5.39%) |
Aug 21, 2015 | 56.66 | 56.94 | 54.48 | 54.53 | 10,212,433 | -2.73(-4.77%) |
Aug 20, 2015 | 57.78 | 58.88 | 57.18 | 57.26 | 5,191,198 | -0.91(-1.57%) |
Aug 19, 2015 | 59.55 | 59.71 | 57.87 | 58.18 | 6,823,690 | -1.76(-2.94%) |
Aug 18, 2015 | 59.53 | 60.17 | 59.32 | 59.94 | 3,495,433 | +0.14(+0.23%) |
Aug 17, 2015 | 58.98 | 59.86 | 58.79 | 59.81 | 3,592,368 | +0.55(+0.92%) |
Aug 14, 2015 | 59.55 | 60.14 | 58.91 | 59.26 | 4,551,142 | -0.56(-0.94%) |
Aug 13, 2015 | 59.91 | 60.77 | 59.40 | 59.82 | 5,801,123 | -0.49(-0.81%) |
Aug 12, 2015 | 59.63 | 60.69 | 58.74 | 60.31 | 7,069,498 | +0.44(+0.74%) |
Aug 11, 2015 | 57.98 | 59.94 | 57.86 | 59.87 | 5,010,942 | +0.84(+1.43%) |
Aug 10, 2015 | 57.27 | 59.03 | 57.22 | 59.02 | 5,420,141 | +2.07(+3.64%) |
Aug 07, 2015 | 56.70 | 57.66 | 56.48 | 56.95 | 4,151,555 | -0.01(-0.03%) |
Aug 06, 2015 | 56.11 | 57.12 | 55.75 | 56.96 | 6,438,711 | +0.97(+1.74%) |
Aug 05, 2015 | 56.91 | 57.54 | 55.93 | 55.99 | 4,337,878 | +0.01(+0.03%) |
Aug 04, 2015 | 56.58 | 56.82 | 55.85 | 55.98 | 5,034,558 | -0.30(-0.53%) |