Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 56.59 | 57.03 | 56.08 | 57.00 | 347,633 | +0.87(+1.56%) |
Jan 30, 2017 | 57.04 | 57.16 | 55.74 | 56.12 | 514,728 | -0.92(-1.61%) |
Jan 27, 2017 | 55.92 | 57.19 | 55.92 | 57.04 | 407,130 | +0.81(+1.44%) |
Jan 26, 2017 | 57.37 | 57.39 | 55.41 | 56.23 | 1,622,840 | -0.44(-0.78%) |
Jan 25, 2017 | 56.48 | 57.05 | 56.29 | 56.67 | 303,795 | +0.43(+0.76%) |
Jan 24, 2017 | 55.79 | 56.41 | 55.46 | 56.24 | 305,793 | +0.78(+1.40%) |
Jan 23, 2017 | 55.71 | 55.85 | 55.20 | 55.47 | 532,711 | -0.19(-0.34%) |
Jan 20, 2017 | 55.21 | 55.81 | 55.19 | 55.66 | 171,689 | +0.84(+1.54%) |
Jan 19, 2017 | 55.35 | 55.71 | 54.55 | 54.81 | 264,154 | -0.52(-0.95%) |
Jan 18, 2017 | 55.44 | 55.71 | 54.91 | 55.33 | 417,503 | -0.11(-0.20%) |
Jan 17, 2017 | 55.52 | 55.67 | 54.88 | 55.44 | 477,993 | +0.28(+0.50%) |
Jan 13, 2017 | 55.17 | 55.17 | 55.17 | 0 | +0.95(+1.76%) | |
Jan 12, 2017 | 54.99 | 55.19 | 53.72 | 54.21 | 266,414 | -0.60(-1.10%) |
Jan 11, 2017 | 55.01 | 55.79 | 54.56 | 54.82 | 359,594 | -0.12(-0.21%) |
Jan 10, 2017 | 56.19 | 56.28 | 54.93 | 54.93 | 315,521 | -1.14(-2.03%) |
Jan 09, 2017 | 56.03 | 56.92 | 55.20 | 56.07 | 793,422 | +0.07(+0.13%) |
Jan 06, 2017 | 56.17 | 56.85 | 55.92 | 56.00 | 300,723 | -0.28(-0.49%) |
Jan 05, 2017 | 56.41 | 56.77 | 55.76 | 56.27 | 372,913 | +0.58(+1.05%) |
Jan 04, 2017 | 55.93 | 56.08 | 55.55 | 55.69 | 315,470 | -0.01(-0.03%) |
Jan 03, 2017 | 55.95 | 56.66 | 55.37 | 55.71 | 323,395 | -0.14(-0.25%) |
Dec 30, 2016 | 55.84 | 55.84 | 55.84 | 0 | +1.03(+1.89%) | |
Dec 29, 2016 | 54.81 | 54.98 | 54.14 | 54.81 | 219,684 | +0.12(+0.23%) |
Dec 28, 2016 | 54.84 | 55.47 | 54.37 | 54.69 | 265,687 | +0.09(+0.17%) |
Dec 27, 2016 | 54.53 | 54.68 | 54.37 | 54.59 | 338,317 | +0.24(+0.44%) |
Dec 23, 2016 | 54.35 | 54.35 | 54.35 | 0 | +0.07(+0.13%) | |
Dec 22, 2016 | 54.07 | 54.42 | 53.83 | 54.28 | 326,284 | +0.34(+0.62%) |
Dec 21, 2016 | 54.11 | 54.34 | 53.56 | 53.94 | 400,737 | +0.00(+0.00%) |
Dec 20, 2016 | 53.70 | 54.17 | 53.32 | 53.94 | 471,965 | +0.33(+0.61%) |
Dec 19, 2016 | 52.83 | 53.62 | 52.35 | 53.62 | 365,737 | +1.07(+2.04%) |
Dec 16, 2016 | 52.96 | 53.00 | 52.10 | 52.55 | 2,234,832 | +0.04(+0.08%) |
Dec 15, 2016 | 52.21 | 52.66 | 51.72 | 52.50 | 686,593 | +0.27(+0.52%) |
Dec 14, 2016 | 52.25 | 52.64 | 51.94 | 52.23 | 638,694 | -0.20(-0.39%) |
Dec 13, 2016 | 52.58 | 52.64 | 52.20 | 52.44 | 397,990 | +0.15(+0.29%) |
Dec 12, 2016 | 53.81 | 53.81 | 52.16 | 52.28 | 433,799 | -0.68(-1.28%) |
Dec 09, 2016 | 53.05 | 53.23 | 52.47 | 52.96 | 272,535 | -0.08(-0.15%) |
Dec 08, 2016 | 53.11 | 53.33 | 52.72 | 53.04 | 280,774 | -0.12(-0.22%) |
Dec 07, 2016 | 52.30 | 53.40 | 51.86 | 53.16 | 341,415 | +0.89(+1.70%) |
Dec 06, 2016 | 51.35 | 52.46 | 51.22 | 52.27 | 522,214 | +0.74(+1.43%) |
Dec 05, 2016 | 51.60 | 51.81 | 50.40 | 51.53 | 493,452 | +0.28(+0.55%) |
Dec 02, 2016 | 52.05 | 52.29 | 51.16 | 51.25 | 356,357 | -0.69(-1.33%) |
Dec 01, 2016 | 53.78 | 53.94 | 51.35 | 51.94 | 594,598 | -1.39(-2.61%) |
Nov 30, 2016 | 53.66 | 56.15 | 52.76 | 53.33 | 438,831 | +0.83(+1.58%) |
Nov 29, 2016 | 52.38 | 53.08 | 51.68 | 52.50 | 548,690 | -0.31(-0.58%) |
Nov 28, 2016 | 54.11 | 54.69 | 52.80 | 52.81 | 287,222 | -1.30(-2.41%) |
Nov 25, 2016 | 54.31 | 54.60 | 53.82 | 54.11 | 101,274 | -0.44(-0.80%) |
Nov 23, 2016 | 54.55 | 54.55 | 54.55 | 0 | +0.59(+1.09%) | |
Nov 22, 2016 | 53.79 | 54.26 | 53.16 | 53.96 | 248,242 | +0.23(+0.43%) |
Nov 21, 2016 | 53.91 | 54.84 | 52.87 | 53.73 | 290,389 | +0.50(+0.94%) |
Nov 18, 2016 | 53.43 | 53.66 | 52.52 | 53.22 | 263,179 | +0.18(+0.34%) |
Nov 17, 2016 | 54.72 | 54.83 | 52.81 | 53.04 | 233,643 | -0.87(-1.61%) |
Nov 16, 2016 | 54.72 | 55.01 | 53.42 | 53.91 | 264,339 | -1.27(-2.31%) |
Nov 15, 2016 | 54.92 | 55.28 | 54.12 | 55.18 | 272,352 | +0.91(+1.68%) |
Nov 14, 2016 | 52.33 | 54.55 | 52.09 | 54.27 | 624,720 | +2.02(+3.88%) |
Nov 11, 2016 | 52.14 | 52.44 | 51.44 | 52.25 | 401,402 | -0.12(-0.22%) |
Nov 10, 2016 | 52.14 | 52.80 | 51.59 | 52.36 | 308,089 | +0.51(+0.98%) |
Nov 09, 2016 | 50.94 | 52.35 | 50.84 | 51.85 | 381,518 | +0.82(+1.61%) |
Nov 08, 2016 | 50.79 | 51.60 | 50.61 | 51.03 | 532,596 | +0.27(+0.53%) |
Nov 07, 2016 | 51.39 | 51.39 | 50.40 | 50.76 | 561,616 | -0.01(-0.01%) |
Nov 04, 2016 | 51.34 | 51.85 | 50.75 | 50.77 | 402,351 | -0.57(-1.11%) |
Nov 03, 2016 | 51.89 | 52.62 | 51.33 | 51.34 | 366,704 | -0.54(-1.04%) |
Nov 02, 2016 | 52.91 | 52.91 | 51.22 | 51.88 | 613,823 | -1.10(-2.07%) |
Nov 01, 2016 | 54.22 | 54.51 | 52.95 | 52.97 | 273,621 | -0.95(-1.76%) |
Oct 31, 2016 | 54.16 | 54.29 | 53.52 | 53.92 | 264,492 | -0.04(-0.07%) |
Oct 28, 2016 | 54.91 | 55.23 | 53.55 | 53.96 | 333,255 | -1.02(-1.85%) |
Oct 27, 2016 | 56.32 | 56.65 | 53.73 | 54.97 | 637,793 | -0.24(-0.44%) |
Oct 26, 2016 | 55.10 | 55.30 | 54.62 | 55.22 | 372,158 | -0.01(-0.01%) |
Oct 25, 2016 | 56.07 | 56.59 | 55.18 | 55.23 | 611,802 | -1.22(-2.16%) |
Oct 24, 2016 | 56.51 | 56.74 | 55.83 | 56.44 | 267,151 | -0.05(-0.09%) |
Oct 21, 2016 | 56.31 | 56.65 | 55.79 | 56.49 | 395,708 | +0.19(+0.33%) |
Oct 20, 2016 | 55.80 | 56.48 | 55.33 | 56.31 | 487,874 | +0.35(+0.62%) |
Oct 19, 2016 | 55.28 | 56.18 | 55.28 | 55.96 | 266,858 | +0.67(+1.21%) |
Oct 18, 2016 | 55.11 | 55.61 | 54.92 | 55.29 | 236,928 | +0.10(+0.18%) |
Oct 17, 2016 | 55.28 | 55.55 | 55.04 | 55.19 | 162,620 | -0.16(-0.29%) |
Oct 14, 2016 | 56.26 | 56.37 | 55.13 | 55.35 | 274,896 | -0.24(-0.44%) |
Oct 13, 2016 | 55.30 | 56.37 | 54.93 | 55.59 | 218,755 | +0.17(+0.30%) |
Oct 12, 2016 | 55.44 | 55.93 | 54.22 | 55.43 | 339,602 | -0.05(-0.09%) |
Oct 11, 2016 | 55.48 | 55.65 | 54.06 | 55.48 | 591,928 | -0.07(-0.13%) |
Oct 10, 2016 | 54.58 | 55.94 | 54.58 | 55.55 | 368,969 | +1.27(+2.35%) |
Oct 07, 2016 | 54.35 | 54.56 | 53.82 | 54.27 | 542,370 | +0.12(+0.23%) |
Oct 06, 2016 | 54.40 | 54.45 | 53.70 | 54.15 | 272,751 | -0.30(-0.54%) |
Oct 05, 2016 | 54.38 | 54.72 | 54.12 | 54.45 | 328,832 | +0.33(+0.61%) |
Oct 04, 2016 | 54.48 | 54.59 | 53.66 | 54.12 | 250,411 | -0.47(-0.86%) |
Oct 03, 2016 | 54.84 | 55.90 | 54.27 | 54.58 | 198,381 | -0.29(-0.52%) |
Sep 30, 2016 | 55.53 | 55.53 | 54.36 | 54.87 | 501,294 | -0.38(-0.69%) |
Sep 29, 2016 | 56.39 | 56.39 | 55.18 | 55.25 | 226,977 | -1.02(-1.80%) |
Sep 28, 2016 | 56.28 | 56.75 | 55.07 | 56.27 | 191,669 | +0.40(+0.71%) |
Sep 27, 2016 | 55.96 | 56.55 | 55.23 | 55.87 | 1,292,324 | -0.50(-0.88%) |
Sep 26, 2016 | 56.72 | 56.78 | 55.97 | 56.37 | 277,870 | +0.03(+0.05%) |
Sep 23, 2016 | 56.09 | 56.83 | 56.05 | 56.34 | 153,844 | +0.02(+0.04%) |
Sep 22, 2016 | 56.36 | 56.63 | 56.10 | 56.32 | 319,955 | +0.58(+1.05%) |
Sep 21, 2016 | 54.25 | 55.92 | 53.65 | 55.74 | 322,807 | +1.95(+3.63%) |
Sep 20, 2016 | 54.52 | 54.92 | 53.71 | 53.79 | 193,347 | -0.98(-1.79%) |
Sep 19, 2016 | 54.53 | 55.06 | 54.53 | 54.76 | 190,065 | +0.22(+0.41%) |
Sep 16, 2016 | 54.02 | 54.54 | 53.73 | 54.54 | 634,029 | +0.19(+0.34%) |
Sep 15, 2016 | 55.87 | 55.90 | 54.02 | 54.35 | 354,113 | -0.46(-0.84%) |
Sep 14, 2016 | 54.56 | 55.38 | 54.53 | 54.82 | 515,114 | +0.25(+0.46%) |
Sep 13, 2016 | 55.70 | 55.70 | 54.25 | 54.56 | 694,639 | -1.26(-2.26%) |
Sep 12, 2016 | 55.98 | 56.46 | 55.77 | 55.82 | 383,152 | -0.65(-1.15%) |
Sep 09, 2016 | 56.77 | 57.50 | 56.13 | 56.47 | 508,646 | -0.93(-1.62%) |
Sep 08, 2016 | 57.27 | 58.03 | 57.14 | 57.40 | 504,093 | +0.31(+0.54%) |
Sep 07, 2016 | 57.03 | 57.39 | 56.82 | 57.09 | 369,949 | +0.14(+0.25%) |
Sep 06, 2016 | 57.08 | 57.45 | 56.26 | 56.95 | 282,292 | +0.17(+0.30%) |
Sep 02, 2016 | 56.41 | 56.77 | 56.77 | 56.77 | 149,956 | +0.47(+0.83%) |
Sep 01, 2016 | 56.54 | 56.89 | 55.87 | 56.31 | 227,697 | -0.31(-0.55%) |
Aug 31, 2016 | 56.74 | 56.97 | 56.03 | 56.62 | 262,800 | -0.50(-0.87%) |
Aug 30, 2016 | 57.48 | 57.48 | 56.90 | 57.11 | 351,206 | -0.22(-0.39%) |
Aug 29, 2016 | 56.76 | 57.47 | 56.57 | 57.34 | 217,703 | +0.25(+0.44%) |
Aug 26, 2016 | 57.08 | 57.36 | 56.51 | 57.08 | 193,682 | +0.11(+0.19%) |
Aug 25, 2016 | 57.00 | 57.39 | 56.62 | 56.98 | 197,314 | -0.06(-0.10%) |
Aug 24, 2016 | 56.75 | 57.13 | 56.41 | 57.03 | 180,507 | +0.17(+0.29%) |
Aug 23, 2016 | 56.23 | 57.07 | 55.94 | 56.87 | 238,040 | +0.63(+1.11%) |
Aug 22, 2016 | 56.34 | 56.59 | 55.96 | 56.24 | 280,657 | -0.42(-0.74%) |
Aug 19, 2016 | 57.25 | 57.25 | 56.12 | 56.66 | 238,359 | -0.48(-0.83%) |
Aug 18, 2016 | 56.39 | 57.23 | 56.18 | 57.13 | 313,900 | +1.11(+1.98%) |
Aug 17, 2016 | 56.41 | 57.04 | 55.72 | 56.03 | 347,206 | -0.31(-0.55%) |
Aug 16, 2016 | 56.98 | 57.15 | 56.26 | 56.33 | 285,722 | -0.73(-1.29%) |
Aug 15, 2016 | 56.75 | 57.93 | 55.92 | 57.07 | 270,053 | +0.76(+1.36%) |
Aug 12, 2016 | 56.41 | 57.03 | 55.85 | 56.31 | 381,128 | -0.03(-0.05%) |
Aug 11, 2016 | 56.05 | 56.88 | 55.93 | 56.33 | 164,867 | +0.40(+0.71%) |
Aug 10, 2016 | 55.24 | 55.97 | 54.94 | 55.94 | 243,597 | +0.63(+1.15%) |
Aug 09, 2016 | 55.39 | 55.81 | 55.02 | 55.30 | 174,353 | -0.05(-0.09%) |
Aug 08, 2016 | 55.36 | 56.33 | 55.02 | 55.36 | 346,410 | +0.22(+0.41%) |
Aug 05, 2016 | 55.63 | 56.34 | 54.92 | 55.13 | 479,460 | -0.32(-0.58%) |
Aug 04, 2016 | 56.22 | 56.75 | 55.30 | 55.46 | 584,981 | -0.84(-1.48%) |
Aug 03, 2016 | 55.90 | 56.46 | 55.58 | 56.29 | 262,379 | +0.37(+0.67%) |
Aug 02, 2016 | 55.52 | 56.25 | 54.42 | 55.92 | 589,967 | +0.00(+0.00%) |
Aug 01, 2016 | 56.75 | 56.85 | 55.48 | 55.92 | 348,259 | -0.99(-1.74%) |
Jul 29, 2016 | 55.97 | 56.91 | 55.49 | 56.91 | 175,429 | +0.96(+1.71%) |
Jul 28, 2016 | 54.53 | 56.08 | 54.30 | 55.95 | 280,513 | +1.43(+2.62%) |
Jul 27, 2016 | 54.29 | 54.96 | 54.05 | 54.53 | 235,393 | +0.14(+0.25%) |
Jul 26, 2016 | 55.13 | 55.14 | 54.12 | 54.39 | 289,311 | -0.75(-1.36%) |
Jul 25, 2016 | 55.09 | 55.29 | 54.26 | 55.14 | 453,070 | -0.26(-0.46%) |
Jul 22, 2016 | 54.87 | 55.67 | 54.64 | 55.40 | 353,123 | +0.43(+0.79%) |
Jul 21, 2016 | 55.15 | 55.45 | 54.13 | 54.96 | 255,290 | -0.26(-0.46%) |
Jul 20, 2016 | 54.27 | 55.60 | 53.95 | 55.22 | 480,267 | +0.63(+1.16%) |
Jul 19, 2016 | 55.14 | 55.52 | 54.11 | 54.58 | 467,752 | -0.73(-1.33%) |
Jul 18, 2016 | 55.92 | 56.24 | 55.15 | 55.32 | 257,900 | -0.76(-1.35%) |
Jul 15, 2016 | 56.73 | 56.76 | 55.51 | 56.07 | 213,759 | -0.30(-0.53%) |
Jul 14, 2016 | 55.83 | 56.49 | 55.41 | 56.37 | 354,019 | +0.87(+1.57%) |
Jul 13, 2016 | 55.88 | 56.37 | 55.09 | 55.50 | 371,776 | -0.51(-0.90%) |
Jul 12, 2016 | 56.19 | 57.26 | 55.86 | 56.01 | 390,952 | +0.64(+1.16%) |
Jul 11, 2016 | 56.21 | 56.58 | 55.24 | 55.37 | 307,006 | -0.53(-0.94%) |
Jul 08, 2016 | 55.90 | 56.29 | 55.43 | 55.90 | 261,429 | +0.19(+0.35%) |
Jul 07, 2016 | 56.15 | 57.38 | 55.45 | 55.70 | 248,874 | -0.24(-0.43%) |
Jul 06, 2016 | 55.30 | 56.11 | 54.81 | 55.95 | 858,400 | +0.31(+0.55%) |
Jul 05, 2016 | 55.98 | 56.42 | 55.41 | 55.64 | 235,067 | -0.64(-1.14%) |
Jul 01, 2016 | 57.20 | 56.28 | 56.28 | 56.28 | 334,059 | -0.98(-1.71%) |
Jun 30, 2016 | 55.27 | 57.49 | 55.11 | 57.26 | 518,315 | +1.97(+3.56%) |
Jun 29, 2016 | 54.36 | 55.68 | 54.26 | 55.29 | 303,760 | +1.35(+2.50%) |
Jun 28, 2016 | 53.87 | 54.39 | 52.82 | 53.94 | 371,169 | +0.79(+1.49%) |
Jun 27, 2016 | 53.61 | 53.86 | 51.54 | 53.15 | 495,934 | -0.58(-1.09%) |
Jun 24, 2016 | 52.69 | 54.63 | 52.39 | 53.74 | 458,302 | -0.98(-1.80%) |
Jun 23, 2016 | 55.56 | 55.87 | 54.33 | 54.72 | 426,236 | -0.21(-0.39%) |
Jun 22, 2016 | 53.63 | 55.92 | 52.91 | 54.93 | 622,169 | +1.54(+2.88%) |
Jun 21, 2016 | 53.11 | 54.10 | 52.97 | 53.39 | 528,262 | +0.27(+0.51%) |
Jun 20, 2016 | 53.36 | 54.58 | 52.51 | 53.12 | 535,199 | +0.76(+1.46%) |
Jun 17, 2016 | 54.25 | 54.31 | 52.34 | 52.36 | 1,157,566 | -1.35(-2.51%) |
Jun 16, 2016 | 53.39 | 54.97 | 53.29 | 53.71 | 361,167 | -0.24(-0.44%) |
Jun 15, 2016 | 52.34 | 54.00 | 52.34 | 53.94 | 442,353 | +1.35(+2.56%) |
Jun 14, 2016 | 52.65 | 53.05 | 52.19 | 52.59 | 1,543,523 | -0.15(-0.28%) |
Jun 13, 2016 | 52.55 | 53.28 | 52.37 | 52.74 | 616,089 | -0.01(-0.01%) |
Jun 10, 2016 | 52.96 | 53.36 | 52.59 | 52.75 | 974,432 | -0.65(-1.22%) |
Jun 09, 2016 | 53.05 | 53.52 | 52.80 | 53.40 | 424,000 | -0.12(-0.23%) |
Jun 08, 2016 | 54.87 | 55.25 | 53.52 | 53.52 | 337,476 | -1.01(-1.84%) |
Jun 07, 2016 | 54.62 | 55.50 | 54.37 | 54.53 | 552,458 | -0.06(-0.10%) |
Jun 06, 2016 | 54.47 | 54.87 | 54.05 | 54.58 | 309,973 | +0.53(+0.99%) |
Jun 03, 2016 | 54.39 | 54.82 | 53.61 | 54.05 | 517,425 | -0.20(-0.37%) |
Jun 02, 2016 | 53.77 | 54.79 | 53.75 | 54.25 | 405,896 | -0.09(-0.17%) |
Jun 01, 2016 | 53.26 | 54.66 | 52.99 | 54.34 | 399,536 | +0.60(+1.11%) |
May 31, 2016 | 53.80 | 54.51 | 53.48 | 53.74 | 498,669 | -0.07(-0.13%) |
May 27, 2016 | 53.84 | 53.81 | 53.81 | 53.81 | 206,578 | -0.32(-0.59%) |
May 26, 2016 | 54.80 | 55.02 | 53.91 | 54.13 | 169,677 | -0.48(-0.89%) |
May 25, 2016 | 55.03 | 55.68 | 54.55 | 54.62 | 210,620 | -0.07(-0.13%) |
May 24, 2016 | 54.54 | 55.68 | 54.49 | 54.69 | 2,409,949 | +0.61(+1.12%) |
May 23, 2016 | 53.91 | 54.89 | 53.91 | 54.08 | 203,869 | -0.04(-0.07%) |
May 20, 2016 | 54.16 | 55.00 | 53.22 | 54.12 | 329,056 | +0.41(+0.77%) |
May 19, 2016 | 52.75 | 53.85 | 52.38 | 53.71 | 259,106 | +0.50(+0.94%) |
May 18, 2016 | 54.25 | 54.95 | 52.91 | 53.21 | 350,323 | -1.20(-2.20%) |
May 17, 2016 | 53.61 | 55.04 | 53.41 | 54.41 | 606,818 | +0.64(+1.19%) |
May 16, 2016 | 54.16 | 55.40 | 53.47 | 53.76 | 647,548 | +0.48(+0.91%) |
May 13, 2016 | 53.95 | 54.53 | 53.20 | 53.28 | 218,546 | -0.90(-1.66%) |
May 12, 2016 | 54.78 | 55.20 | 53.83 | 54.18 | 214,436 | +0.18(+0.33%) |
May 11, 2016 | 53.32 | 54.87 | 52.54 | 54.00 | 486,065 | +0.53(+0.99%) |
May 10, 2016 | 53.94 | 54.85 | 52.97 | 53.47 | 423,644 | -0.32(-0.60%) |
May 09, 2016 | 54.26 | 55.74 | 52.81 | 53.79 | 327,476 | -0.67(-1.23%) |
May 06, 2016 | 54.83 | 55.74 | 54.26 | 54.46 | 345,164 | -0.67(-1.22%) |
May 05, 2016 | 56.34 | 56.90 | 54.51 | 55.13 | 261,353 | +0.09(+0.17%) |
May 04, 2016 | 55.01 | 55.54 | 54.23 | 55.04 | 194,239 | +0.02(+0.05%) |
May 03, 2016 | 54.17 | 55.33 | 53.10 | 55.02 | 512,076 | +0.21(+0.39%) |
May 02, 2016 | 55.63 | 55.95 | 54.43 | 54.80 | 313,107 | -1.19(-2.13%) |
Apr 29, 2016 | 55.57 | 56.50 | 54.71 | 56.00 | 315,301 | +0.88(+1.59%) |
Apr 28, 2016 | 54.56 | 56.15 | 53.43 | 55.12 | 327,955 | +0.33(+0.61%) |
Apr 27, 2016 | 54.99 | 55.98 | 53.91 | 54.79 | 339,786 | +0.49(+0.91%) |
Apr 26, 2016 | 55.74 | 55.74 | 54.12 | 54.29 | 363,903 | -1.04(-1.88%) |
Apr 25, 2016 | 55.60 | 55.71 | 54.69 | 55.33 | 311,071 | -0.23(-0.41%) |
Apr 22, 2016 | 55.49 | 56.08 | 54.95 | 55.56 | 297,718 | +0.23(+0.41%) |
Apr 21, 2016 | 54.73 | 55.75 | 54.04 | 55.33 | 446,492 | +0.81(+1.49%) |
Apr 20, 2016 | 52.95 | 55.45 | 52.95 | 54.52 | 439,977 | +1.28(+2.40%) |
Apr 19, 2016 | 52.63 | 54.03 | 51.89 | 53.24 | 286,619 | +0.88(+1.69%) |
Apr 18, 2016 | 48.88 | 53.09 | 48.88 | 52.36 | 393,079 | +2.53(+5.07%) |
Apr 15, 2016 | 51.19 | 52.01 | 49.51 | 49.83 | 400,564 | -1.94(-3.75%) |
Apr 14, 2016 | 52.03 | 52.40 | 51.46 | 51.77 | 259,401 | -0.24(-0.46%) |
Apr 13, 2016 | 52.06 | 52.78 | 51.64 | 52.01 | 281,463 | -0.27(-0.51%) |
Apr 12, 2016 | 50.79 | 52.72 | 50.26 | 52.28 | 397,900 | +1.65(+3.25%) |
Apr 11, 2016 | 51.57 | 52.49 | 50.52 | 50.64 | 262,953 | -0.69(-1.33%) |
Apr 08, 2016 | 51.05 | 52.88 | 50.99 | 51.32 | 388,389 | +1.01(+2.01%) |
Apr 07, 2016 | 50.23 | 51.60 | 49.79 | 50.31 | 346,444 | -0.38(-0.75%) |
Apr 06, 2016 | 49.56 | 51.24 | 49.47 | 50.69 | 263,823 | +1.49(+3.03%) |
Apr 05, 2016 | 49.09 | 50.15 | 49.01 | 49.20 | 327,631 | -0.60(-1.21%) |
Apr 04, 2016 | 50.88 | 51.55 | 49.72 | 49.80 | 313,373 | -1.26(-2.46%) |
Apr 01, 2016 | 51.60 | 52.14 | 50.24 | 51.06 | 306,114 | -1.50(-2.86%) |
Mar 31, 2016 | 51.92 | 52.68 | 51.43 | 52.56 | 387,260 | +0.59(+1.14%) |
Mar 30, 2016 | 50.76 | 52.71 | 50.60 | 51.97 | 345,308 | +2.05(+4.10%) |
Mar 29, 2016 | 49.39 | 50.10 | 49.00 | 49.92 | 505,056 | -0.12(-0.24%) |
Mar 28, 2016 | 49.68 | 51.40 | 49.48 | 50.04 | 469,047 | -0.13(-0.27%) |
Mar 24, 2016 | 49.37 | 50.18 | 50.18 | 50.18 | 345,073 | -0.23(-0.46%) |
Mar 23, 2016 | 52.16 | 52.45 | 50.33 | 50.41 | 276,235 | -2.15(-4.09%) |
Mar 22, 2016 | 51.03 | 53.00 | 50.85 | 52.56 | 331,549 | +1.05(+2.04%) |
Mar 21, 2016 | 52.25 | 53.48 | 50.18 | 51.51 | 369,572 | -0.75(-1.43%) |
Mar 18, 2016 | 53.78 | 54.87 | 51.38 | 52.25 | 1,502,774 | -1.26(-2.36%) |
Mar 17, 2016 | 54.01 | 54.51 | 52.84 | 53.52 | 486,047 | -0.30(-0.55%) |
Mar 16, 2016 | 52.56 | 54.22 | 52.36 | 53.81 | 468,158 | +1.60(+3.06%) |
Mar 15, 2016 | 51.51 | 52.38 | 50.02 | 52.22 | 405,528 | +0.15(+0.28%) |
Mar 14, 2016 | 51.10 | 52.92 | 50.18 | 52.07 | 581,491 | +0.40(+0.77%) |
Mar 11, 2016 | 52.70 | 53.19 | 51.04 | 51.67 | 486,825 | -0.18(-0.34%) |
Mar 10, 2016 | 51.84 | 52.92 | 51.41 | 51.85 | 403,912 | -0.37(-0.70%) |
Mar 09, 2016 | 50.75 | 52.39 | 50.42 | 52.22 | 270,634 | +1.94(+3.86%) |
Mar 08, 2016 | 51.72 | 52.94 | 50.18 | 50.28 | 549,112 | -1.96(-3.76%) |
Mar 07, 2016 | 50.20 | 52.35 | 50.14 | 52.24 | 321,394 | +2.10(+4.18%) |
Mar 04, 2016 | 52.36 | 53.40 | 50.02 | 50.14 | 644,810 | -2.12(-4.05%) |
Mar 03, 2016 | 51.91 | 53.36 | 51.71 | 52.26 | 439,412 | +0.16(+0.31%) |
Mar 02, 2016 | 50.62 | 52.89 | 49.49 | 52.10 | 477,620 | +1.25(+2.46%) |
Mar 01, 2016 | 51.13 | 51.68 | 49.70 | 50.85 | 604,929 | +0.26(+0.52%) |
Feb 29, 2016 | 50.48 | 51.29 | 49.80 | 50.59 | 475,548 | +0.32(+0.65%) |
Feb 26, 2016 | 51.53 | 52.54 | 49.80 | 50.26 | 428,700 | -0.30(-0.59%) |
Feb 25, 2016 | 51.77 | 52.11 | 49.94 | 50.56 | 421,737 | -1.70(-3.26%) |
Feb 24, 2016 | 50.01 | 52.52 | 48.64 | 52.26 | 674,096 | +1.02(+1.98%) |
Feb 23, 2016 | 52.16 | 52.76 | 50.25 | 51.24 | 638,959 | -1.35(-2.56%) |
Feb 22, 2016 | 52.22 | 52.77 | 51.16 | 52.59 | 774,039 | +1.67(+3.27%) |
Feb 19, 2016 | 50.33 | 51.55 | 49.32 | 50.93 | 454,674 | -0.17(-0.33%) |
Feb 18, 2016 | 51.58 | 52.43 | 49.28 | 51.10 | 723,158 | +0.49(+0.98%) |
Feb 17, 2016 | 49.07 | 51.74 | 48.49 | 50.60 | 566,672 | +1.98(+4.08%) |
Feb 16, 2016 | 48.18 | 48.79 | 46.94 | 48.62 | 1,882,112 | +0.97(+2.03%) |
Feb 12, 2016 | 46.96 | 47.65 | 47.65 | 47.65 | 598,957 | +2.27(+5.01%) |
Feb 11, 2016 | 46.10 | 47.42 | 43.17 | 45.38 | 916,071 | -1.56(-3.33%) |
Feb 10, 2016 | 46.77 | 48.49 | 44.47 | 46.94 | 751,131 | -0.40(-0.84%) |
Feb 09, 2016 | 48.02 | 48.84 | 45.74 | 47.33 | 1,138,291 | -1.24(-2.54%) |
Feb 08, 2016 | 48.43 | 50.03 | 45.38 | 48.57 | 1,025,233 | -1.23(-2.47%) |
Feb 05, 2016 | 50.06 | 50.74 | 48.41 | 49.80 | 749,612 | -0.50(-1.00%) |
Feb 04, 2016 | 48.04 | 50.31 | 48.04 | 50.30 | 712,649 | +2.49(+5.21%) |
Feb 03, 2016 | 49.58 | 49.67 | 45.87 | 47.80 | 678,697 | -0.46(-0.95%) |
Feb 02, 2016 | 49.10 | 49.59 | 47.30 | 48.26 | 718,307 | -1.88(-3.75%) |