Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 65.89 | 66.10 | 65.84 | 66.05 | 62,219 | +0.34(+0.51%) |
Oct 28, 2016 | 65.65 | 65.86 | 65.65 | 65.71 | 40,741 | -0.14(-0.21%) |
Oct 27, 2016 | 65.98 | 65.98 | 65.48 | 65.85 | 60,004 | -0.64(-0.96%) |
Oct 26, 2016 | 66.59 | 66.79 | 66.45 | 66.49 | 57,372 | -0.37(-0.55%) |
Oct 25, 2016 | 66.63 | 67.11 | 66.63 | 66.86 | 143,304 | +0.11(+0.17%) |
Oct 24, 2016 | 67.11 | 67.15 | 66.53 | 66.75 | 215,079 | -0.37(-0.55%) |
Oct 21, 2016 | 67.16 | 67.20 | 66.88 | 67.11 | 35,171 | +0.15(+0.22%) |
Oct 20, 2016 | 67.19 | 67.23 | 66.84 | 66.97 | 31,916 | +0.03(+0.05%) |
Oct 19, 2016 | 66.62 | 67.02 | 66.58 | 66.93 | 130,896 | +0.09(+0.13%) |
Oct 18, 2016 | 66.36 | 66.85 | 66.32 | 66.84 | 46,150 | +0.25(+0.37%) |
Oct 17, 2016 | 66.47 | 66.75 | 66.47 | 66.60 | 90,811 | +0.32(+0.48%) |
Oct 14, 2016 | 66.52 | 66.86 | 66.21 | 66.28 | 112,229 | -0.84(-1.26%) |
Oct 13, 2016 | 67.20 | 67.38 | 67.08 | 67.12 | 397,022 | +0.24(+0.35%) |
Oct 12, 2016 | 66.70 | 66.90 | 66.52 | 66.88 | 96,718 | +0.06(+0.09%) |
Oct 11, 2016 | 66.79 | 67.09 | 66.72 | 66.83 | 36,521 | -0.11(-0.17%) |
Oct 10, 2016 | 66.83 | 67.01 | 66.69 | 66.94 | 37,031 | -0.42(-0.62%) |
Oct 07, 2016 | 67.34 | 67.53 | 66.95 | 67.36 | 162,389 | -0.34(-0.50%) |
Oct 06, 2016 | 67.33 | 67.97 | 67.15 | 67.69 | 322,332 | -0.01(-0.01%) |
Oct 05, 2016 | 67.79 | 67.81 | 67.44 | 67.70 | 38,089 | -0.20(-0.29%) |
Oct 04, 2016 | 68.54 | 68.64 | 67.87 | 67.90 | 158,047 | -0.80(-1.17%) |
Oct 03, 2016 | 69.04 | 69.10 | 68.67 | 68.70 | 63,252 | -0.28(-0.41%) |
Sep 30, 2016 | 69.38 | 69.38 | 68.59 | 68.98 | 59,157 | -0.40(-0.58%) |
Sep 29, 2016 | 68.91 | 69.58 | 68.91 | 69.38 | 55,102 | +0.02(+0.04%) |
Sep 28, 2016 | 69.34 | 69.66 | 69.20 | 69.36 | 128,569 | -0.88(-1.26%) |
Sep 27, 2016 | 69.32 | 70.24 | 69.15 | 70.24 | 60,908 | +1.31(+1.90%) |
Sep 26, 2016 | 68.73 | 69.03 | 68.73 | 68.93 | 574,197 | +0.36(+0.52%) |
Sep 23, 2016 | 68.68 | 68.79 | 68.52 | 68.57 | 99,167 | -0.44(-0.64%) |
Sep 22, 2016 | 68.54 | 69.02 | 68.44 | 69.02 | 78,201 | +0.82(+1.21%) |
Sep 21, 2016 | 67.58 | 68.19 | 67.38 | 68.19 | 88,693 | +0.59(+0.87%) |
Sep 20, 2016 | 67.78 | 67.97 | 67.56 | 67.60 | 45,652 | +0.16(+0.24%) |
Sep 19, 2016 | 67.59 | 67.68 | 67.35 | 67.44 | 460,198 | -0.20(-0.29%) |
Sep 16, 2016 | 67.50 | 67.64 | 67.35 | 67.64 | 27,370 | +0.51(+0.75%) |
Sep 15, 2016 | 67.08 | 67.31 | 66.82 | 67.13 | 294,347 | -0.25(-0.38%) |
Sep 14, 2016 | 67.28 | 67.67 | 67.25 | 67.38 | 51,438 | +0.07(+0.11%) |
Sep 13, 2016 | 68.13 | 68.24 | 66.98 | 67.31 | 137,836 | -0.71(-1.04%) |
Sep 12, 2016 | 67.89 | 68.07 | 67.82 | 68.02 | 102,322 | +0.03(+0.05%) |
Sep 09, 2016 | 68.22 | 68.22 | 67.90 | 67.99 | 804,349 | -1.09(-1.58%) |
Sep 08, 2016 | 69.51 | 69.64 | 68.77 | 69.08 | 69,563 | -0.78(-1.12%) |
Sep 07, 2016 | 70.19 | 70.21 | 69.84 | 69.86 | 64,723 | -0.01(-0.01%) |
Sep 06, 2016 | 69.43 | 70.09 | 69.33 | 69.87 | 131,904 | +0.45(+0.65%) |
Sep 02, 2016 | 69.53 | 69.42 | 69.42 | 69.42 | 218,059 | -0.52(-0.75%) |
Sep 01, 2016 | 69.42 | 70.10 | 69.35 | 69.95 | 202,288 | +0.10(+0.15%) |
Aug 31, 2016 | 69.69 | 69.99 | 69.55 | 69.85 | 82,092 | +0.00(+0.00%) |
Aug 30, 2016 | 69.98 | 70.04 | 69.72 | 69.85 | 53,403 | -0.16(-0.23%) |
Aug 29, 2016 | 69.63 | 70.02 | 69.44 | 70.01 | 68,383 | +0.84(+1.21%) |
Aug 26, 2016 | 69.78 | 70.19 | 69.02 | 69.17 | 54,011 | -0.35(-0.50%) |
Aug 25, 2016 | 69.55 | 69.85 | 69.49 | 69.52 | 44,192 | -0.25(-0.36%) |
Aug 24, 2016 | 69.97 | 69.97 | 69.61 | 69.77 | 96,876 | -0.14(-0.20%) |
Aug 23, 2016 | 70.02 | 70.18 | 69.67 | 69.91 | 54,572 | +0.06(+0.08%) |
Aug 22, 2016 | 69.76 | 70.10 | 69.47 | 69.85 | 105,676 | +0.55(+0.80%) |
Aug 19, 2016 | 69.26 | 69.44 | 69.03 | 69.30 | 68,844 | -0.33(-0.48%) |
Aug 18, 2016 | 69.53 | 69.77 | 69.28 | 69.63 | 104,638 | +0.14(+0.20%) |
Aug 17, 2016 | 69.29 | 69.70 | 69.22 | 69.49 | 92,348 | +0.30(+0.44%) |
Aug 16, 2016 | 69.39 | 69.53 | 68.88 | 69.19 | 246,581 | -0.10(-0.14%) |
Aug 15, 2016 | 69.62 | 69.66 | 69.28 | 69.29 | 50,095 | -0.65(-0.93%) |
Aug 12, 2016 | 70.06 | 70.29 | 69.79 | 69.94 | 92,463 | +0.46(+0.67%) |
Aug 11, 2016 | 69.96 | 69.96 | 69.06 | 69.48 | 130,023 | -0.51(-0.72%) |
Aug 10, 2016 | 69.89 | 70.11 | 69.71 | 69.98 | 270,019 | +0.27(+0.39%) |
Aug 09, 2016 | 69.32 | 69.76 | 69.21 | 69.71 | 52,981 | +0.54(+0.78%) |
Aug 08, 2016 | 68.81 | 69.19 | 68.59 | 69.18 | 116,037 | +0.17(+0.25%) |
Aug 05, 2016 | 69.49 | 69.58 | 68.88 | 69.01 | 138,605 | -1.01(-1.44%) |
Aug 04, 2016 | 69.65 | 70.02 | 69.43 | 70.02 | 378,203 | +0.80(+1.15%) |
Aug 03, 2016 | 69.24 | 69.33 | 68.94 | 69.22 | 125,274 | -0.08(-0.12%) |
Aug 02, 2016 | 68.83 | 69.49 | 68.68 | 69.30 | 732,869 | -0.50(-0.71%) |
Aug 01, 2016 | 69.81 | 70.23 | 69.75 | 69.80 | 246,686 | -0.78(-1.10%) |
Jul 29, 2016 | 69.97 | 70.59 | 69.90 | 70.57 | 145,286 | +0.54(+0.77%) |
Jul 28, 2016 | 69.74 | 70.18 | 69.65 | 70.04 | 379,326 | +0.09(+0.13%) |
Jul 27, 2016 | 69.56 | 70.74 | 69.50 | 69.95 | 2,239,302 | +0.63(+0.90%) |
Jul 26, 2016 | 69.53 | 69.53 | 68.95 | 69.32 | 61,635 | +0.12(+0.18%) |
Jul 25, 2016 | 69.30 | 69.44 | 69.15 | 69.20 | 395,776 | -0.07(-0.11%) |
Jul 22, 2016 | 68.79 | 69.44 | 68.79 | 69.27 | 90,396 | +0.08(+0.12%) |
Jul 21, 2016 | 68.47 | 69.19 | 68.39 | 69.19 | 83,618 | +0.07(+0.11%) |
Jul 20, 2016 | 68.96 | 69.14 | 68.79 | 69.12 | 103,374 | -0.34(-0.49%) |
Jul 19, 2016 | 69.31 | 69.46 | 69.06 | 69.46 | 76,504 | +0.52(+0.76%) |
Jul 18, 2016 | 69.40 | 69.41 | 68.75 | 68.94 | 135,570 | -0.11(-0.16%) |
Jul 15, 2016 | 69.30 | 69.36 | 68.91 | 69.05 | 192,827 | -0.75(-1.07%) |
Jul 14, 2016 | 69.49 | 69.80 | 69.39 | 69.80 | 57,718 | -0.81(-1.14%) |
Jul 13, 2016 | 70.38 | 70.61 | 70.22 | 70.61 | 139,809 | +0.70(+1.00%) |
Jul 12, 2016 | 70.01 | 70.26 | 69.66 | 69.91 | 163,151 | -1.00(-1.41%) |
Jul 11, 2016 | 71.25 | 71.45 | 70.81 | 70.91 | 197,729 | -0.61(-0.85%) |
Jul 08, 2016 | 71.20 | 71.49 | 70.94 | 71.52 | 108,798 | +0.41(+0.57%) |
Jul 07, 2016 | 70.80 | 71.23 | 70.68 | 71.11 | 73,410 | +0.16(+0.23%) |
Jul 05, 2016 | 70.68 | 71.20 | 70.63 | 70.95 | 244,033 | +0.84(+1.20%) |
Jul 01, 2016 | 70.26 | 70.11 | 70.11 | 70.11 | 95,867 | +0.99(+1.43%) |
Jun 30, 2016 | 69.12 | 69.64 | 68.90 | 69.12 | 49,334 | +0.18(+0.26%) |
Jun 29, 2016 | 69.56 | 69.73 | 68.91 | 68.95 | 67,479 | -0.52(-0.75%) |
Jun 28, 2016 | 69.47 | 69.65 | 69.24 | 69.47 | 114,211 | +0.07(+0.09%) |
Jun 27, 2016 | 69.01 | 69.54 | 69.01 | 69.40 | 232,176 | +1.66(+2.45%) |
Jun 24, 2016 | 68.26 | 68.26 | 67.55 | 67.74 | 152,219 | +1.52(+2.29%) |
Jun 23, 2016 | 66.25 | 66.54 | 66.06 | 66.23 | 100,023 | -0.66(-0.98%) |
Jun 22, 2016 | 66.66 | 66.89 | 66.53 | 66.88 | 60,230 | +0.10(+0.15%) |
Jun 21, 2016 | 67.00 | 67.16 | 66.70 | 66.79 | 81,236 | -0.13(-0.19%) |
Jun 20, 2016 | 67.01 | 67.14 | 66.89 | 66.92 | 43,682 | -0.76(-1.12%) |
Jun 17, 2016 | 67.93 | 67.98 | 67.45 | 67.67 | 55,615 | -0.38(-0.56%) |
Jun 16, 2016 | 68.17 | 68.56 | 67.91 | 68.05 | 148,614 | +0.28(+0.42%) |
Jun 15, 2016 | 67.61 | 67.95 | 67.56 | 67.77 | 114,237 | +0.24(+0.36%) |
Jun 14, 2016 | 67.93 | 67.93 | 67.43 | 67.53 | 83,654 | -0.17(-0.25%) |
Jun 13, 2016 | 67.43 | 67.70 | 67.20 | 67.70 | 88,259 | +0.53(+0.79%) |
Jun 10, 2016 | 67.27 | 67.55 | 67.03 | 67.17 | 165,911 | +0.26(+0.39%) |
Jun 09, 2016 | 67.07 | 67.11 | 66.87 | 66.91 | 48,729 | +0.27(+0.40%) |
Jun 08, 2016 | 66.39 | 66.66 | 66.27 | 66.64 | 106,449 | +0.37(+0.56%) |
Jun 07, 2016 | 66.27 | 66.44 | 66.22 | 66.27 | 51,260 | -0.11(-0.17%) |
Jun 06, 2016 | 66.33 | 66.38 | 66.01 | 66.38 | 83,407 | -0.06(-0.10%) |
Jun 03, 2016 | 66.38 | 66.50 | 66.26 | 66.45 | 90,977 | +0.81(+1.24%) |
Jun 02, 2016 | 65.41 | 65.77 | 65.33 | 65.63 | 135,441 | +0.40(+0.61%) |
Jun 01, 2016 | 65.32 | 65.60 | 65.05 | 65.24 | 62,457 | +0.12(+0.19%) |
May 31, 2016 | 64.45 | 65.11 | 64.42 | 65.11 | 48,124 | +0.15(+0.24%) |
May 27, 2016 | 64.94 | 64.96 | 64.96 | 64.96 | 48,743 | -0.05(-0.07%) |
May 26, 2016 | 64.76 | 65.10 | 64.76 | 65.01 | 63,428 | +0.38(+0.59%) |
May 25, 2016 | 64.78 | 64.96 | 64.55 | 64.63 | 44,709 | -0.16(-0.25%) |
May 24, 2016 | 64.86 | 64.91 | 64.55 | 64.79 | 54,656 | -0.28(-0.44%) |
May 23, 2016 | 65.07 | 65.22 | 64.85 | 65.07 | 43,342 | +0.13(+0.20%) |
May 20, 2016 | 64.71 | 65.15 | 64.69 | 64.94 | 62,368 | +0.06(+0.09%) |
May 19, 2016 | 64.70 | 65.09 | 64.70 | 64.89 | 101,856 | +0.20(+0.31%) |
May 18, 2016 | 65.27 | 65.33 | 64.42 | 64.68 | 110,997 | -0.88(-1.33%) |
May 17, 2016 | 65.49 | 65.74 | 65.48 | 65.56 | 91,193 | +0.15(+0.22%) |
May 16, 2016 | 65.66 | 65.66 | 65.36 | 65.41 | 119,864 | -0.58(-0.88%) |
May 13, 2016 | 65.56 | 66.00 | 65.51 | 66.00 | 1,642,326 | +0.63(+0.97%) |
May 12, 2016 | 65.17 | 65.38 | 65.16 | 65.36 | 52,525 | -0.34(-0.52%) |
May 11, 2016 | 65.29 | 65.78 | 65.16 | 65.70 | 126,000 | +0.40(+0.61%) |
May 10, 2016 | 65.29 | 65.38 | 65.15 | 65.31 | 108,065 | +0.02(+0.04%) |
May 09, 2016 | 65.10 | 65.29 | 65.03 | 65.28 | 60,846 | +0.15(+0.22%) |
May 06, 2016 | 65.27 | 65.29 | 65.01 | 65.14 | 50,284 | -0.25(-0.38%) |
May 05, 2016 | 64.90 | 65.39 | 64.77 | 65.39 | 63,530 | +0.46(+0.71%) |
May 04, 2016 | 64.76 | 64.95 | 64.46 | 64.93 | 130,721 | +0.28(+0.44%) |
May 03, 2016 | 64.61 | 64.88 | 64.56 | 64.64 | 97,246 | +0.48(+0.75%) |
May 02, 2016 | 64.22 | 64.43 | 63.86 | 64.16 | 134,666 | -0.52(-0.81%) |
Apr 29, 2016 | 64.03 | 64.69 | 63.94 | 64.69 | 124,338 | +0.34(+0.53%) |
Apr 28, 2016 | 63.93 | 64.66 | 63.89 | 64.35 | 123,589 | +0.33(+0.52%) |
Apr 27, 2016 | 63.77 | 64.14 | 63.64 | 64.02 | 887,992 | +0.51(+0.80%) |
Apr 26, 2016 | 63.65 | 63.70 | 63.40 | 63.51 | 136,123 | -0.24(-0.38%) |
Apr 25, 2016 | 63.82 | 64.01 | 63.75 | 63.75 | 61,174 | -0.27(-0.43%) |
Apr 22, 2016 | 64.18 | 64.21 | 63.93 | 64.03 | 148,911 | -0.13(-0.20%) |
Apr 21, 2016 | 64.03 | 64.27 | 63.94 | 64.15 | 84,835 | -0.37(-0.58%) |
Apr 20, 2016 | 65.25 | 65.50 | 64.43 | 64.53 | 66,600 | -0.66(-1.02%) |
Apr 19, 2016 | 65.25 | 65.32 | 64.91 | 65.19 | 176,773 | -0.68(-1.03%) |
Apr 18, 2016 | 65.38 | 65.87 | 65.08 | 65.87 | 79,197 | +0.34(+0.52%) |
Apr 15, 2016 | 65.33 | 65.77 | 65.33 | 65.53 | 96,832 | +0.42(+0.65%) |
Apr 14, 2016 | 65.17 | 65.37 | 65.01 | 65.11 | 38,405 | -0.30(-0.46%) |
Apr 13, 2016 | 65.02 | 65.51 | 65.01 | 65.41 | 138,975 | +0.18(+0.27%) |
Apr 12, 2016 | 65.21 | 65.43 | 65.00 | 65.23 | 155,145 | -0.40(-0.60%) |
Apr 11, 2016 | 65.38 | 65.72 | 65.28 | 65.63 | 87,704 | -0.09(-0.14%) |
Apr 08, 2016 | 65.76 | 65.81 | 65.50 | 65.72 | 121,739 | -0.37(-0.56%) |
Apr 07, 2016 | 65.78 | 66.13 | 65.63 | 66.09 | 163,286 | +0.77(+1.18%) |
Apr 06, 2016 | 65.41 | 65.66 | 65.09 | 65.32 | 57,592 | -0.44(-0.66%) |
Apr 05, 2016 | 65.68 | 65.82 | 65.53 | 65.76 | 159,785 | +0.66(+1.01%) |
Apr 04, 2016 | 65.04 | 65.18 | 64.86 | 65.10 | 347,000 | +0.02(+0.02%) |
Apr 01, 2016 | 65.14 | 65.24 | 64.70 | 65.08 | 106,507 | +0.20(+0.30%) |
Mar 31, 2016 | 64.57 | 64.96 | 64.54 | 64.89 | 93,448 | +0.37(+0.58%) |
Mar 30, 2016 | 64.57 | 64.62 | 64.11 | 64.52 | 50,664 | -0.52(-0.81%) |
Mar 29, 2016 | 64.74 | 65.04 | 64.52 | 65.04 | 43,369 | +0.54(+0.84%) |
Mar 28, 2016 | 64.28 | 64.61 | 64.24 | 64.50 | 56,117 | +0.16(+0.25%) |
Mar 24, 2016 | 64.84 | 64.34 | 64.34 | 64.34 | 126,646 | -0.02(-0.04%) |
Mar 23, 2016 | 63.77 | 64.47 | 63.77 | 64.36 | 94,342 | +0.67(+1.05%) |
Mar 22, 2016 | 64.07 | 64.10 | 63.60 | 63.69 | 31,236 | -0.02(-0.03%) |
Mar 21, 2016 | 63.79 | 63.96 | 63.54 | 63.71 | 103,282 | -0.47(-0.73%) |
Mar 18, 2016 | 64.14 | 64.35 | 64.01 | 64.18 | 101,670 | +0.10(+0.15%) |
Mar 17, 2016 | 63.88 | 64.28 | 63.86 | 64.08 | 47,648 | +0.36(+0.57%) |
Mar 16, 2016 | 63.44 | 63.91 | 63.35 | 63.72 | 65,486 | +0.15(+0.23%) |
Mar 15, 2016 | 63.86 | 63.92 | 63.45 | 63.57 | 416,499 | +0.01(+0.01%) |
Mar 14, 2016 | 63.56 | 63.80 | 63.47 | 63.57 | 45,487 | +0.30(+0.47%) |
Mar 11, 2016 | 64.03 | 64.03 | 63.27 | 63.27 | 85,512 | -0.69(-1.07%) |
Mar 10, 2016 | 64.28 | 64.34 | 63.59 | 63.95 | 60,321 | -0.26(-0.40%) |
Mar 09, 2016 | 64.17 | 64.41 | 64.00 | 64.21 | 82,544 | -0.42(-0.65%) |
Mar 08, 2016 | 64.72 | 65.03 | 64.56 | 64.63 | 54,358 | +0.74(+1.16%) |
Mar 07, 2016 | 63.86 | 63.91 | 63.68 | 63.89 | 56,031 | -0.05(-0.08%) |
Mar 04, 2016 | 64.00 | 64.19 | 63.72 | 63.94 | 102,139 | -0.36(-0.56%) |
Mar 03, 2016 | 64.16 | 64.51 | 64.01 | 64.31 | 52,829 | +0.24(+0.38%) |
Mar 02, 2016 | 63.80 | 64.14 | 63.76 | 64.07 | 155,049 | +0.15(+0.23%) |
Mar 01, 2016 | 64.99 | 64.99 | 63.83 | 63.92 | 154,804 | -0.97(-1.49%) |
Feb 29, 2016 | 64.69 | 64.99 | 64.69 | 64.89 | 236,034 | +0.18(+0.27%) |
Feb 26, 2016 | 64.64 | 64.84 | 64.52 | 64.71 | 112,814 | -0.62(-0.95%) |
Feb 25, 2016 | 65.20 | 65.69 | 65.11 | 65.33 | 126,385 | +0.23(+0.35%) |
Feb 24, 2016 | 65.63 | 66.04 | 64.91 | 65.11 | 156,974 | -0.07(-0.11%) |
Feb 23, 2016 | 64.40 | 65.24 | 64.38 | 65.18 | 83,581 | +0.27(+0.41%) |
Feb 22, 2016 | 65.00 | 65.02 | 64.82 | 64.91 | 55,314 | -0.05(-0.07%) |
Feb 19, 2016 | 64.93 | 65.23 | 64.83 | 64.96 | 654,434 | +0.03(+0.05%) |
Feb 18, 2016 | 64.21 | 64.93 | 64.21 | 64.93 | 55,844 | +0.73(+1.14%) |
Feb 17, 2016 | 64.34 | 64.39 | 63.90 | 64.20 | 107,263 | -0.43(-0.66%) |
Feb 16, 2016 | 64.72 | 64.78 | 64.39 | 64.62 | 257,916 | -0.64(-0.99%) |
Feb 12, 2016 | 65.72 | 65.27 | 65.27 | 65.27 | 269,072 | -1.03(-1.55%) |
Feb 11, 2016 | 66.55 | 66.89 | 65.93 | 66.30 | 218,628 | +0.52(+0.78%) |
Feb 10, 2016 | 65.23 | 65.78 | 65.00 | 65.78 | 235,459 | +0.48(+0.73%) |
Feb 09, 2016 | 65.45 | 65.45 | 65.04 | 65.31 | 156,106 | +0.08(+0.12%) |
Feb 08, 2016 | 64.36 | 65.23 | 64.36 | 65.23 | 153,932 | +1.24(+1.94%) |
Feb 05, 2016 | 63.53 | 64.02 | 63.39 | 63.99 | 96,261 | +0.07(+0.11%) |
Feb 04, 2016 | 63.65 | 63.91 | 63.42 | 63.91 | 677,115 | +0.27(+0.43%) |
Feb 03, 2016 | 63.67 | 64.43 | 63.57 | 63.64 | 117,091 | -0.35(-0.55%) |
Feb 02, 2016 | 63.61 | 64.01 | 63.57 | 63.99 | 198,722 | +1.02(+1.62%) |
Feb 01, 2016 | 62.99 | 63.14 | 62.80 | 62.97 | 213,180 | -0.15(-0.24%) |
Jan 29, 2016 | 63.17 | 63.39 | 62.98 | 63.12 | 125,303 | +0.49(+0.78%) |
Jan 28, 2016 | 62.31 | 62.67 | 62.28 | 62.63 | 71,174 | +0.07(+0.12%) |
Jan 27, 2016 | 62.41 | 62.62 | 62.11 | 62.56 | 35,354 | -0.06(-0.10%) |
Jan 26, 2016 | 62.49 | 62.68 | 62.40 | 62.62 | 155,190 | +0.03(+0.05%) |
Jan 25, 2016 | 62.49 | 62.65 | 62.36 | 62.59 | 49,070 | +0.35(+0.56%) |
Jan 22, 2016 | 61.98 | 62.30 | 61.82 | 62.24 | 782,183 | -0.17(-0.27%) |
Jan 21, 2016 | 62.94 | 63.04 | 62.36 | 62.41 | 201,327 | -0.42(-0.67%) |
Jan 20, 2016 | 62.96 | 63.39 | 62.71 | 62.83 | 187,333 | +0.56(+0.90%) |
Jan 19, 2016 | 62.10 | 62.50 | 62.04 | 62.27 | 236,672 | -0.09(-0.14%) |
Jan 15, 2016 | 62.23 | 62.36 | 62.36 | 62.36 | 249,041 | +0.84(+1.37%) |
Jan 14, 2016 | 61.83 | 62.03 | 61.30 | 61.51 | 118,764 | -0.55(-0.88%) |
Jan 13, 2016 | 61.38 | 62.23 | 61.23 | 62.06 | 61,681 | +0.58(+0.94%) |
Jan 12, 2016 | 60.79 | 61.70 | 60.71 | 61.48 | 61,396 | +0.81(+1.34%) |
Jan 11, 2016 | 60.67 | 60.95 | 60.59 | 60.67 | 73,836 | -0.57(-0.93%) |
Jan 08, 2016 | 60.84 | 61.30 | 60.71 | 61.24 | 125,253 | +0.22(+0.36%) |
Jan 07, 2016 | 60.93 | 61.06 | 60.56 | 61.02 | 33,034 | +0.18(+0.30%) |
Jan 06, 2016 | 60.75 | 60.97 | 60.61 | 60.84 | 53,038 | +0.70(+1.16%) |
Jan 05, 2016 | 60.11 | 60.33 | 60.01 | 60.14 | 46,427 | -0.63(-1.03%) |
Jan 04, 2016 | 60.51 | 60.86 | 60.30 | 60.77 | 76,334 | +0.78(+1.30%) |
Dec 31, 2015 | 59.90 | 59.99 | 59.99 | 59.99 | 25,501 | +0.31(+0.53%) |
Dec 30, 2015 | 59.63 | 59.91 | 59.57 | 59.67 | 44,628 | -0.09(-0.15%) |
Dec 29, 2015 | 60.47 | 60.47 | 59.70 | 59.76 | 48,370 | -0.88(-1.46%) |
Dec 28, 2015 | 60.54 | 60.89 | 60.53 | 60.64 | 23,722 | +0.18(+0.29%) |
Dec 24, 2015 | 60.32 | 60.47 | 60.47 | 60.47 | 17,042 | +0.31(+0.52%) |
Dec 23, 2015 | 60.12 | 60.28 | 59.97 | 60.15 | 171,537 | -0.43(-0.72%) |
Dec 22, 2015 | 60.77 | 60.79 | 60.47 | 60.59 | 41,347 | -0.39(-0.64%) |
Dec 21, 2015 | 61.16 | 61.25 | 60.89 | 60.98 | 30,273 | -0.03(-0.05%) |
Dec 18, 2015 | 61.00 | 61.17 | 60.87 | 61.01 | 43,443 | +0.30(+0.49%) |
Dec 17, 2015 | 60.38 | 60.82 | 60.36 | 60.72 | 52,898 | +0.55(+0.92%) |
Dec 16, 2015 | 60.03 | 60.47 | 59.81 | 60.16 | 89,245 | -0.02(-0.04%) |
Dec 15, 2015 | 60.04 | 60.29 | 59.96 | 60.19 | 43,325 | -0.33(-0.54%) |
Dec 14, 2015 | 61.02 | 61.12 | 60.43 | 60.52 | 57,720 | -0.92(-1.50%) |
Dec 11, 2015 | 61.00 | 61.44 | 60.90 | 61.44 | 58,921 | +1.06(+1.75%) |
Dec 10, 2015 | 60.46 | 60.48 | 60.29 | 60.38 | 26,720 | +0.04(+0.07%) |
Dec 09, 2015 | 60.21 | 60.52 | 59.87 | 60.34 | 42,794 | -0.11(-0.19%) |
Dec 08, 2015 | 60.63 | 60.71 | 60.22 | 60.45 | 45,047 | +0.08(+0.13%) |
Dec 07, 2015 | 59.99 | 60.72 | 59.94 | 60.37 | 68,173 | +0.51(+0.84%) |
Dec 04, 2015 | 59.40 | 60.03 | 59.40 | 59.87 | 72,647 | +0.49(+0.82%) |
Dec 03, 2015 | 60.23 | 60.23 | 59.14 | 59.38 | 41,593 | -1.52(-2.50%) |
Dec 02, 2015 | 60.79 | 60.99 | 60.64 | 60.90 | 150,214 | +0.03(+0.05%) |
Dec 01, 2015 | 60.18 | 60.92 | 60.18 | 60.87 | 90,299 | +0.75(+1.24%) |
Nov 30, 2015 | 59.94 | 60.18 | 59.94 | 60.12 | 24,875 | +0.21(+0.35%) |
Nov 27, 2015 | 60.00 | 60.10 | 59.91 | 59.91 | 123,179 | -0.04(-0.07%) |
Nov 25, 2015 | 59.99 | 59.95 | 59.95 | 59.95 | 20,002 | +0.11(+0.19%) |
Nov 24, 2015 | 59.90 | 60.06 | 59.83 | 59.84 | 52,390 | -0.03(-0.05%) |
Nov 23, 2015 | 59.76 | 59.98 | 59.62 | 59.87 | 43,983 | +0.14(+0.24%) |
Nov 20, 2015 | 59.93 | 59.96 | 59.65 | 59.73 | 41,975 | -0.17(-0.28%) |
Nov 19, 2015 | 59.90 | 59.98 | 59.81 | 59.90 | 30,841 | +0.39(+0.66%) |
Nov 18, 2015 | 59.30 | 59.57 | 59.30 | 59.50 | 44,356 | +0.13(+0.22%) |
Nov 17, 2015 | 59.05 | 59.56 | 58.91 | 59.38 | 50,312 | +0.08(+0.13%) |
Nov 16, 2015 | 59.42 | 59.51 | 59.16 | 59.30 | 20,362 | -0.18(-0.31%) |
Nov 13, 2015 | 59.19 | 59.48 | 59.19 | 59.48 | 153,598 | +0.42(+0.72%) |
Nov 12, 2015 | 58.95 | 59.21 | 58.93 | 59.06 | 79,536 | +0.33(+0.56%) |
Nov 11, 2015 | 58.82 | 58.96 | 58.69 | 58.73 | 31,665 | -0.40(-0.68%) |
Nov 10, 2015 | 58.78 | 59.17 | 58.74 | 59.13 | 25,118 | +0.33(+0.56%) |
Nov 09, 2015 | 58.64 | 58.96 | 58.55 | 58.80 | 54,888 | -0.22(-0.37%) |
Nov 06, 2015 | 59.25 | 59.26 | 58.91 | 59.02 | 65,468 | -0.86(-1.43%) |
Nov 05, 2015 | 59.95 | 59.95 | 59.70 | 59.87 | 29,576 | -0.11(-0.19%) |
Nov 04, 2015 | 60.02 | 60.15 | 59.80 | 59.98 | 43,627 | +0.04(+0.07%) |
Nov 03, 2015 | 60.24 | 60.27 | 59.86 | 59.94 | 39,746 | -0.40(-0.66%) |