Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 58.68 | 59.18 | 58.41 | 58.51 | 2,049,876 | -0.04(-0.07%) |
Oct 28, 2016 | 57.90 | 59.21 | 57.81 | 58.55 | 2,185,064 | +0.16(+0.28%) |
Oct 27, 2016 | 58.67 | 59.00 | 58.07 | 58.39 | 1,903,082 | -0.02(-0.04%) |
Oct 26, 2016 | 59.01 | 59.03 | 58.40 | 58.42 | 2,233,205 | -0.64(-1.08%) |
Oct 25, 2016 | 59.98 | 59.98 | 58.96 | 59.05 | 1,981,523 | -0.92(-1.54%) |
Oct 24, 2016 | 60.24 | 60.46 | 59.96 | 59.98 | 1,577,733 | +0.16(+0.26%) |
Oct 21, 2016 | 59.68 | 59.96 | 59.17 | 59.82 | 2,341,394 | -0.12(-0.20%) |
Oct 20, 2016 | 60.42 | 60.42 | 59.20 | 59.94 | 1,458,010 | -0.47(-0.78%) |
Oct 19, 2016 | 60.28 | 60.87 | 60.12 | 60.41 | 1,235,638 | +0.27(+0.46%) |
Oct 18, 2016 | 60.54 | 60.64 | 59.98 | 60.14 | 1,516,232 | +0.05(+0.09%) |
Oct 17, 2016 | 60.18 | 60.36 | 59.95 | 60.08 | 1,529,257 | -0.06(-0.10%) |
Oct 14, 2016 | 60.20 | 60.75 | 58.55 | 60.14 | 4,414,233 | -1.05(-1.72%) |
Oct 13, 2016 | 61.96 | 62.21 | 61.12 | 61.20 | 1,874,214 | -0.94(-1.51%) |
Oct 12, 2016 | 62.14 | 62.62 | 61.98 | 62.14 | 1,210,156 | -0.07(-0.11%) |
Oct 11, 2016 | 64.40 | 64.50 | 62.03 | 62.21 | 2,507,652 | -1.73(-2.70%) |
Oct 10, 2016 | 63.69 | 64.24 | 63.69 | 63.94 | 588,483 | +0.50(+0.79%) |
Oct 07, 2016 | 64.09 | 64.09 | 63.19 | 63.44 | 1,258,929 | -0.53(-0.83%) |
Oct 06, 2016 | 63.52 | 64.02 | 63.01 | 63.97 | 1,203,097 | +0.70(+1.10%) |
Oct 05, 2016 | 62.95 | 63.47 | 62.95 | 63.27 | 1,466,433 | +0.51(+0.81%) |
Oct 04, 2016 | 63.33 | 63.52 | 62.55 | 62.76 | 848,961 | -0.55(-0.86%) |
Oct 03, 2016 | 63.44 | 63.61 | 62.82 | 63.31 | 1,453,992 | -0.61(-0.95%) |
Sep 30, 2016 | 63.55 | 64.27 | 62.96 | 63.91 | 1,378,101 | +0.72(+1.14%) |
Sep 29, 2016 | 63.96 | 64.06 | 62.79 | 63.20 | 1,086,264 | -1.04(-1.62%) |
Sep 28, 2016 | 64.38 | 64.41 | 63.66 | 64.24 | 972,261 | +0.01(+0.02%) |
Sep 27, 2016 | 63.94 | 64.37 | 63.73 | 64.22 | 1,282,216 | +0.45(+0.71%) |
Sep 26, 2016 | 64.07 | 64.46 | 63.66 | 63.77 | 787,105 | -0.72(-1.11%) |
Sep 23, 2016 | 65.73 | 65.88 | 64.48 | 64.49 | 1,733,584 | -1.11(-1.69%) |
Sep 22, 2016 | 65.01 | 65.82 | 64.76 | 65.60 | 1,502,069 | +0.94(+1.46%) |
Sep 21, 2016 | 63.96 | 64.75 | 63.64 | 64.66 | 720,346 | +0.82(+1.28%) |
Sep 20, 2016 | 63.89 | 64.00 | 63.72 | 63.84 | 787,687 | +0.13(+0.20%) |
Sep 19, 2016 | 64.24 | 64.70 | 63.32 | 63.72 | 1,044,191 | -0.64(-0.99%) |
Sep 16, 2016 | 64.02 | 64.45 | 63.71 | 64.35 | 2,050,337 | +0.52(+0.82%) |
Sep 15, 2016 | 62.41 | 64.05 | 62.41 | 63.83 | 1,262,897 | +1.32(+2.11%) |
Sep 14, 2016 | 62.77 | 62.90 | 62.18 | 62.51 | 1,506,068 | -0.26(-0.42%) |
Sep 13, 2016 | 63.00 | 63.16 | 62.68 | 62.78 | 1,421,859 | -0.71(-1.11%) |
Sep 12, 2016 | 62.75 | 63.59 | 62.29 | 63.48 | 1,935,072 | +1.18(+1.90%) |
Sep 09, 2016 | 63.88 | 64.20 | 62.27 | 62.30 | 1,989,216 | -2.06(-3.21%) |
Sep 08, 2016 | 64.38 | 64.57 | 64.03 | 64.36 | 1,008,071 | -0.12(-0.18%) |
Sep 07, 2016 | 64.38 | 64.80 | 64.35 | 64.48 | 759,259 | +0.04(+0.07%) |
Sep 06, 2016 | 64.35 | 64.51 | 64.14 | 64.44 | 827,049 | +0.01(+0.01%) |
Sep 02, 2016 | 64.24 | 64.43 | 64.43 | 64.43 | 1,144,950 | +0.51(+0.80%) |
Sep 01, 2016 | 64.28 | 64.44 | 63.64 | 63.91 | 870,501 | -0.32(-0.49%) |
Aug 31, 2016 | 63.98 | 64.52 | 63.89 | 64.23 | 1,584,924 | -0.01(-0.01%) |
Aug 30, 2016 | 64.36 | 64.64 | 64.11 | 64.24 | 1,314,229 | -0.16(-0.25%) |
Aug 29, 2016 | 63.98 | 64.51 | 63.75 | 64.40 | 1,191,288 | +0.34(+0.53%) |
Aug 26, 2016 | 63.19 | 64.38 | 62.85 | 64.06 | 2,242,036 | +1.00(+1.58%) |
Aug 25, 2016 | 62.55 | 63.47 | 62.17 | 63.07 | 2,269,454 | +0.39(+0.62%) |
Aug 24, 2016 | 62.89 | 62.99 | 62.44 | 62.68 | 1,735,445 | -0.26(-0.42%) |
Aug 23, 2016 | 63.74 | 63.93 | 62.79 | 62.94 | 1,812,366 | -0.78(-1.22%) |
Aug 22, 2016 | 63.28 | 63.89 | 63.20 | 63.72 | 1,514,072 | +0.47(+0.74%) |
Aug 19, 2016 | 63.22 | 63.30 | 62.59 | 63.25 | 1,844,389 | -0.04(-0.06%) |
Aug 18, 2016 | 63.33 | 63.52 | 63.12 | 63.29 | 1,217,951 | -0.00(-0.01%) |
Aug 17, 2016 | 64.01 | 64.01 | 63.08 | 63.29 | 1,772,346 | -0.58(-0.90%) |
Aug 16, 2016 | 64.19 | 64.40 | 63.76 | 63.87 | 1,150,840 | -0.61(-0.94%) |
Aug 15, 2016 | 64.79 | 65.02 | 64.43 | 64.48 | 1,150,029 | -0.41(-0.63%) |
Aug 12, 2016 | 65.39 | 65.45 | 64.85 | 64.89 | 1,088,865 | -0.78(-1.19%) |
Aug 11, 2016 | 65.35 | 65.81 | 65.06 | 65.67 | 1,099,947 | +0.49(+0.75%) |
Aug 10, 2016 | 64.54 | 65.76 | 64.38 | 65.18 | 1,533,478 | +0.65(+1.01%) |
Aug 09, 2016 | 64.91 | 65.18 | 64.39 | 64.53 | 1,366,047 | -0.58(-0.89%) |
Aug 08, 2016 | 65.47 | 65.70 | 64.75 | 65.11 | 2,381,636 | -0.37(-0.56%) |
Aug 05, 2016 | 64.52 | 65.56 | 64.15 | 65.47 | 4,065,176 | +1.35(+2.10%) |
Aug 04, 2016 | 67.10 | 68.24 | 63.98 | 64.13 | 4,410,138 | -6.33(-8.99%) |
Aug 03, 2016 | 70.60 | 70.71 | 70.02 | 70.46 | 1,528,467 | -0.11(-0.15%) |
Aug 02, 2016 | 70.63 | 70.68 | 70.13 | 70.57 | 934,618 | -0.07(-0.11%) |
Aug 01, 2016 | 70.88 | 71.06 | 70.59 | 70.64 | 627,687 | -0.33(-0.46%) |
Jul 29, 2016 | 70.54 | 71.09 | 70.20 | 70.97 | 1,014,229 | +0.67(+0.95%) |
Jul 28, 2016 | 70.15 | 70.67 | 69.93 | 70.31 | 628,603 | +0.11(+0.15%) |
Jul 27, 2016 | 70.85 | 70.85 | 70.01 | 70.20 | 775,633 | -0.74(-1.04%) |
Jul 26, 2016 | 70.62 | 71.03 | 70.32 | 70.94 | 496,153 | +0.42(+0.59%) |
Jul 25, 2016 | 70.94 | 71.15 | 70.29 | 70.52 | 566,569 | -0.33(-0.46%) |
Jul 22, 2016 | 70.76 | 70.98 | 70.31 | 70.85 | 475,003 | +0.37(+0.52%) |
Jul 21, 2016 | 70.77 | 70.91 | 70.25 | 70.48 | 628,141 | -0.45(-0.63%) |
Jul 20, 2016 | 70.83 | 71.15 | 70.78 | 70.93 | 528,375 | +0.14(+0.19%) |
Jul 19, 2016 | 70.83 | 71.08 | 70.32 | 70.79 | 628,164 | -0.16(-0.23%) |
Jul 18, 2016 | 70.97 | 71.08 | 70.64 | 70.95 | 573,454 | +0.13(+0.19%) |
Jul 15, 2016 | 71.49 | 71.64 | 70.64 | 70.82 | 662,240 | -0.34(-0.48%) |
Jul 14, 2016 | 71.22 | 71.26 | 70.89 | 71.16 | 596,587 | +0.13(+0.19%) |
Jul 13, 2016 | 71.25 | 71.26 | 70.79 | 71.02 | 628,809 | +0.08(+0.12%) |
Jul 12, 2016 | 71.53 | 71.76 | 70.90 | 70.94 | 720,556 | -0.35(-0.48%) |
Jul 11, 2016 | 71.27 | 71.63 | 70.95 | 71.29 | 678,164 | +0.42(+0.59%) |
Jul 08, 2016 | 70.20 | 70.95 | 69.80 | 70.87 | 1,017,169 | +1.07(+1.54%) |
Jul 07, 2016 | 70.00 | 70.34 | 69.40 | 69.80 | 639,070 | +0.29(+0.41%) |
Jul 05, 2016 | 69.45 | 69.68 | 69.07 | 69.51 | 796,342 | +0.02(+0.02%) |
Jul 01, 2016 | 69.38 | 69.49 | 69.49 | 69.49 | 967,725 | +0.16(+0.23%) |
Jun 30, 2016 | 69.05 | 69.34 | 68.44 | 69.33 | 1,690,925 | +0.50(+0.73%) |
Jun 29, 2016 | 67.44 | 68.90 | 67.33 | 68.83 | 1,089,898 | +1.67(+2.48%) |
Jun 28, 2016 | 66.18 | 67.32 | 66.18 | 67.16 | 1,601,193 | +1.38(+2.10%) |
Jun 27, 2016 | 66.66 | 66.96 | 65.30 | 65.78 | 1,873,571 | -1.22(-1.83%) |
Jun 24, 2016 | 67.22 | 68.08 | 66.79 | 67.01 | 1,655,579 | -2.64(-3.79%) |
Jun 23, 2016 | 69.02 | 69.66 | 68.84 | 69.65 | 765,617 | +1.04(+1.52%) |
Jun 22, 2016 | 68.55 | 68.96 | 68.51 | 68.61 | 1,182,478 | +0.09(+0.14%) |
Jun 21, 2016 | 68.71 | 68.78 | 68.33 | 68.51 | 1,083,433 | -0.05(-0.07%) |
Jun 20, 2016 | 68.42 | 68.98 | 68.24 | 68.56 | 1,386,131 | +0.76(+1.12%) |
Jun 17, 2016 | 68.55 | 68.55 | 67.38 | 67.80 | 1,490,997 | -0.71(-1.04%) |
Jun 16, 2016 | 68.32 | 68.55 | 67.59 | 68.51 | 1,054,802 | +0.01(+0.02%) |
Jun 15, 2016 | 69.30 | 69.46 | 68.39 | 68.50 | 1,022,478 | -0.78(-1.12%) |
Jun 14, 2016 | 69.39 | 69.61 | 68.73 | 69.28 | 1,135,191 | -0.13(-0.18%) |
Jun 13, 2016 | 69.93 | 70.33 | 69.39 | 69.40 | 1,221,682 | -0.54(-0.77%) |
Jun 10, 2016 | 70.16 | 70.60 | 69.71 | 69.94 | 903,781 | -0.93(-1.31%) |
Jun 09, 2016 | 70.19 | 70.97 | 70.11 | 70.87 | 1,014,711 | +0.62(+0.88%) |
Jun 08, 2016 | 69.08 | 70.32 | 68.80 | 70.25 | 996,749 | +1.28(+1.85%) |
Jun 07, 2016 | 69.17 | 69.34 | 68.70 | 68.97 | 1,163,039 | -0.33(-0.47%) |
Jun 06, 2016 | 68.94 | 69.49 | 68.68 | 69.30 | 872,411 | +0.33(+0.48%) |
Jun 03, 2016 | 69.01 | 69.14 | 68.63 | 68.97 | 987,158 | -0.11(-0.16%) |
Jun 02, 2016 | 67.98 | 69.20 | 67.71 | 69.08 | 1,391,726 | +1.20(+1.77%) |
Jun 01, 2016 | 67.98 | 68.22 | 67.57 | 67.88 | 1,012,204 | -0.25(-0.36%) |
May 31, 2016 | 68.23 | 68.33 | 67.57 | 68.13 | 3,637,896 | -0.03(-0.04%) |
May 27, 2016 | 68.02 | 68.16 | 68.16 | 68.16 | 897,345 | +0.42(+0.63%) |
May 26, 2016 | 67.20 | 67.87 | 66.68 | 67.73 | 932,586 | +0.47(+0.69%) |
May 25, 2016 | 67.79 | 67.97 | 67.15 | 67.27 | 967,220 | -0.47(-0.70%) |
May 24, 2016 | 66.77 | 67.76 | 66.52 | 67.74 | 1,121,056 | +1.38(+2.09%) |
May 23, 2016 | 67.07 | 67.10 | 66.28 | 66.36 | 1,050,003 | -0.60(-0.90%) |
May 20, 2016 | 67.07 | 67.45 | 66.53 | 66.96 | 1,203,842 | -0.05(-0.08%) |
May 19, 2016 | 66.70 | 67.31 | 66.31 | 67.02 | 792,065 | -0.02(-0.04%) |
May 18, 2016 | 66.82 | 67.54 | 66.49 | 67.04 | 1,087,128 | +0.16(+0.23%) |
May 17, 2016 | 68.27 | 68.36 | 66.58 | 66.88 | 1,110,514 | -1.40(-2.06%) |
May 16, 2016 | 67.31 | 68.41 | 67.22 | 68.29 | 914,761 | +0.85(+1.26%) |
May 13, 2016 | 67.45 | 68.23 | 66.99 | 67.44 | 858,551 | -0.11(-0.16%) |
May 12, 2016 | 67.44 | 67.77 | 66.93 | 67.55 | 860,166 | +0.34(+0.51%) |
May 11, 2016 | 67.22 | 67.67 | 66.82 | 67.21 | 915,072 | -0.33(-0.49%) |
May 10, 2016 | 67.11 | 67.57 | 66.74 | 67.54 | 754,669 | +0.59(+0.88%) |
May 09, 2016 | 66.51 | 67.48 | 66.13 | 66.95 | 1,056,373 | +0.29(+0.43%) |
May 06, 2016 | 65.58 | 66.97 | 65.12 | 66.67 | 1,129,560 | +0.74(+1.12%) |
May 05, 2016 | 65.41 | 66.18 | 65.41 | 65.93 | 1,017,590 | +0.55(+0.85%) |
May 04, 2016 | 65.73 | 65.81 | 64.77 | 65.37 | 1,771,648 | -0.72(-1.09%) |
May 03, 2016 | 66.26 | 67.40 | 65.74 | 66.09 | 1,460,400 | -0.96(-1.44%) |
May 02, 2016 | 66.22 | 67.14 | 66.17 | 67.06 | 1,490,492 | +0.90(+1.36%) |
Apr 29, 2016 | 66.42 | 66.62 | 65.71 | 66.16 | 1,254,913 | -0.72(-1.07%) |
Apr 28, 2016 | 68.03 | 68.53 | 66.58 | 66.87 | 1,152,115 | -1.40(-2.04%) |
Apr 27, 2016 | 67.73 | 68.46 | 67.16 | 68.27 | 996,274 | +0.72(+1.06%) |
Apr 26, 2016 | 67.53 | 68.22 | 67.29 | 67.55 | 631,673 | +0.04(+0.06%) |
Apr 25, 2016 | 67.45 | 67.55 | 66.80 | 67.51 | 814,600 | +0.52(+0.77%) |
Apr 22, 2016 | 66.73 | 67.11 | 66.40 | 66.99 | 569,249 | +0.31(+0.47%) |
Apr 21, 2016 | 67.26 | 67.51 | 66.33 | 66.68 | 967,745 | -0.70(-1.04%) |
Apr 20, 2016 | 67.38 | 67.74 | 66.32 | 67.38 | 576,254 | +0.05(+0.07%) |
Apr 19, 2016 | 67.89 | 67.89 | 67.17 | 67.33 | 770,347 | -0.26(-0.38%) |
Apr 18, 2016 | 66.47 | 67.64 | 66.47 | 67.59 | 851,827 | +0.93(+1.40%) |
Apr 15, 2016 | 66.58 | 66.69 | 66.19 | 66.66 | 706,033 | +0.15(+0.22%) |
Apr 14, 2016 | 66.46 | 66.72 | 66.08 | 66.51 | 758,446 | +0.08(+0.12%) |
Apr 13, 2016 | 66.46 | 66.62 | 65.95 | 66.43 | 817,593 | +0.40(+0.60%) |
Apr 12, 2016 | 65.47 | 66.19 | 64.96 | 66.04 | 864,003 | +0.70(+1.07%) |
Apr 11, 2016 | 66.26 | 66.35 | 65.14 | 65.33 | 1,148,785 | -0.55(-0.83%) |
Apr 08, 2016 | 66.26 | 66.53 | 65.86 | 65.88 | 908,960 | -0.24(-0.36%) |
Apr 07, 2016 | 67.01 | 67.18 | 65.82 | 66.12 | 1,087,409 | -1.11(-1.64%) |
Apr 06, 2016 | 66.33 | 67.26 | 66.27 | 67.22 | 1,119,279 | +0.78(+1.17%) |
Apr 05, 2016 | 67.31 | 67.56 | 66.41 | 66.45 | 1,016,027 | -1.10(-1.63%) |
Apr 04, 2016 | 67.72 | 67.90 | 67.36 | 67.55 | 847,219 | -0.26(-0.38%) |
Apr 01, 2016 | 67.43 | 67.98 | 67.07 | 67.80 | 1,056,536 | +0.11(+0.16%) |
Mar 31, 2016 | 67.65 | 67.97 | 67.21 | 67.70 | 1,483,452 | -0.09(-0.14%) |
Mar 30, 2016 | 67.64 | 68.07 | 67.47 | 67.79 | 1,140,495 | +0.42(+0.63%) |
Mar 29, 2016 | 66.20 | 67.42 | 65.69 | 67.37 | 834,250 | +1.16(+1.75%) |
Mar 28, 2016 | 66.04 | 66.39 | 65.58 | 66.21 | 1,365,489 | +0.34(+0.51%) |
Mar 24, 2016 | 66.00 | 65.87 | 65.87 | 65.87 | 865,470 | -0.23(-0.35%) |
Mar 23, 2016 | 66.14 | 66.64 | 65.98 | 66.11 | 870,483 | -0.24(-0.36%) |
Mar 22, 2016 | 65.52 | 66.50 | 64.95 | 66.35 | 1,013,405 | +0.79(+1.21%) |
Mar 21, 2016 | 65.44 | 65.85 | 65.04 | 65.55 | 838,695 | -0.18(-0.27%) |
Mar 18, 2016 | 65.24 | 66.04 | 64.95 | 65.73 | 2,326,716 | +0.76(+1.18%) |
Mar 17, 2016 | 65.53 | 65.58 | 64.49 | 64.97 | 1,174,315 | -0.68(-1.04%) |
Mar 16, 2016 | 65.42 | 65.92 | 64.91 | 65.65 | 1,113,095 | -0.07(-0.10%) |
Mar 15, 2016 | 65.61 | 66.26 | 65.22 | 65.72 | 912,096 | -0.29(-0.44%) |
Mar 14, 2016 | 66.56 | 66.65 | 65.54 | 66.01 | 1,080,202 | -0.56(-0.84%) |
Mar 11, 2016 | 66.29 | 66.59 | 65.85 | 66.57 | 946,205 | +0.62(+0.95%) |
Mar 10, 2016 | 65.68 | 66.46 | 65.45 | 65.95 | 893,109 | +0.32(+0.49%) |
Mar 09, 2016 | 65.89 | 66.01 | 65.50 | 65.62 | 598,472 | -0.07(-0.10%) |
Mar 08, 2016 | 65.42 | 65.98 | 64.81 | 65.69 | 1,338,568 | +0.15(+0.23%) |
Mar 07, 2016 | 65.75 | 66.13 | 65.07 | 65.54 | 931,295 | -0.33(-0.51%) |
Mar 04, 2016 | 65.95 | 66.09 | 65.20 | 65.87 | 884,069 | +0.11(+0.16%) |
Mar 03, 2016 | 65.90 | 66.20 | 65.37 | 65.76 | 1,120,375 | -0.48(-0.73%) |
Mar 02, 2016 | 66.45 | 66.75 | 65.69 | 66.25 | 1,165,701 | -0.48(-0.72%) |
Mar 01, 2016 | 65.08 | 66.76 | 64.56 | 66.73 | 1,584,016 | +1.85(+2.85%) |
Feb 29, 2016 | 65.80 | 66.22 | 64.85 | 64.88 | 1,446,530 | -0.82(-1.24%) |
Feb 26, 2016 | 66.67 | 66.67 | 65.51 | 65.70 | 1,256,823 | -0.71(-1.07%) |
Feb 25, 2016 | 66.10 | 66.45 | 65.36 | 66.41 | 1,424,386 | +0.65(+0.98%) |
Feb 24, 2016 | 64.85 | 65.93 | 64.43 | 65.76 | 1,709,466 | +0.44(+0.67%) |
Feb 23, 2016 | 65.05 | 65.63 | 64.84 | 65.33 | 1,221,008 | -0.15(-0.22%) |
Feb 22, 2016 | 65.70 | 66.04 | 65.23 | 65.47 | 1,181,177 | +0.28(+0.43%) |
Feb 19, 2016 | 64.07 | 65.26 | 63.73 | 65.19 | 1,918,586 | +1.08(+1.68%) |
Feb 18, 2016 | 64.09 | 64.87 | 63.82 | 64.11 | 1,837,410 | -0.20(-0.32%) |
Feb 17, 2016 | 63.71 | 64.51 | 63.14 | 64.32 | 1,410,121 | +0.84(+1.33%) |
Feb 16, 2016 | 62.75 | 63.73 | 62.52 | 63.47 | 1,358,928 | +1.13(+1.81%) |
Feb 12, 2016 | 62.32 | 62.35 | 62.35 | 62.35 | 1,257,405 | +0.42(+0.68%) |
Feb 11, 2016 | 60.56 | 62.06 | 60.49 | 61.93 | 1,994,788 | +0.45(+0.74%) |
Feb 10, 2016 | 59.03 | 62.46 | 58.33 | 61.47 | 3,362,414 | +3.58(+6.18%) |
Feb 09, 2016 | 57.02 | 58.48 | 56.81 | 57.89 | 1,748,800 | +0.51(+0.89%) |
Feb 08, 2016 | 57.67 | 57.94 | 56.33 | 57.38 | 1,614,744 | -0.61(-1.05%) |
Feb 05, 2016 | 58.83 | 58.88 | 57.78 | 57.99 | 1,201,960 | -0.88(-1.49%) |
Feb 04, 2016 | 59.12 | 59.53 | 58.42 | 58.87 | 1,035,376 | -0.22(-0.37%) |
Feb 03, 2016 | 59.62 | 60.36 | 58.06 | 59.09 | 1,160,836 | -0.07(-0.13%) |
Feb 02, 2016 | 59.87 | 60.38 | 58.99 | 59.16 | 931,282 | -1.16(-1.92%) |
Feb 01, 2016 | 58.98 | 60.50 | 58.88 | 60.32 | 1,732,816 | +0.93(+1.57%) |
Jan 29, 2016 | 57.76 | 59.48 | 57.65 | 59.39 | 1,347,593 | +1.94(+3.37%) |
Jan 28, 2016 | 58.09 | 58.48 | 57.11 | 57.45 | 949,484 | -0.39(-0.67%) |
Jan 27, 2016 | 58.42 | 59.06 | 57.44 | 57.84 | 992,289 | -0.54(-0.92%) |
Jan 26, 2016 | 56.84 | 58.42 | 56.45 | 58.38 | 1,576,257 | +1.63(+2.87%) |
Jan 25, 2016 | 57.40 | 57.64 | 56.69 | 56.75 | 1,139,765 | -0.73(-1.28%) |
Jan 22, 2016 | 57.12 | 57.89 | 56.74 | 57.48 | 1,346,535 | +0.95(+1.69%) |
Jan 21, 2016 | 57.45 | 57.49 | 56.38 | 56.53 | 1,982,191 | -0.90(-1.56%) |
Jan 20, 2016 | 57.51 | 57.86 | 55.97 | 57.42 | 1,735,626 | -0.75(-1.29%) |
Jan 19, 2016 | 58.31 | 63.16 | 57.37 | 58.18 | 1,418,174 | +0.64(+1.11%) |
Jan 15, 2016 | 55.94 | 57.54 | 57.54 | 57.54 | 2,159,340 | +0.04(+0.08%) |
Jan 14, 2016 | 56.99 | 57.76 | 56.72 | 57.49 | 1,469,264 | +0.76(+1.34%) |
Jan 13, 2016 | 57.52 | 57.81 | 56.50 | 56.73 | 1,515,156 | -0.70(-1.22%) |
Jan 12, 2016 | 57.84 | 58.20 | 57.04 | 57.43 | 1,921,858 | +0.03(+0.05%) |
Jan 11, 2016 | 59.02 | 59.55 | 57.21 | 57.40 | 2,370,230 | -1.53(-2.60%) |
Jan 08, 2016 | 59.73 | 59.73 | 58.83 | 58.93 | 1,655,307 | -0.55(-0.92%) |
Jan 07, 2016 | 59.40 | 60.41 | 59.28 | 59.48 | 1,376,273 | -1.00(-1.65%) |
Jan 06, 2016 | 60.34 | 60.82 | 59.91 | 60.47 | 1,397,601 | -0.62(-1.01%) |
Jan 05, 2016 | 61.08 | 61.57 | 60.75 | 61.09 | 1,172,854 | +0.21(+0.34%) |
Jan 04, 2016 | 61.15 | 61.28 | 60.39 | 60.89 | 1,861,479 | -1.15(-1.85%) |
Dec 31, 2015 | 62.40 | 62.04 | 62.04 | 62.04 | 902,955 | -0.67(-1.08%) |
Dec 30, 2015 | 62.94 | 63.38 | 62.65 | 62.71 | 764,614 | -0.23(-0.37%) |
Dec 29, 2015 | 62.66 | 63.17 | 62.62 | 62.94 | 705,857 | +0.79(+1.27%) |
Dec 28, 2015 | 61.32 | 62.29 | 61.32 | 62.15 | 626,083 | +0.55(+0.89%) |
Dec 24, 2015 | 61.73 | 61.60 | 61.60 | 61.60 | 271,830 | -0.14(-0.22%) |
Dec 23, 2015 | 60.92 | 61.78 | 60.92 | 61.74 | 641,717 | +1.05(+1.74%) |
Dec 22, 2015 | 60.76 | 61.00 | 59.87 | 60.69 | 940,236 | +0.34(+0.56%) |
Dec 21, 2015 | 60.11 | 60.69 | 59.96 | 60.35 | 912,076 | +0.69(+1.15%) |
Dec 18, 2015 | 60.51 | 60.88 | 59.65 | 59.66 | 1,680,072 | -1.20(-1.97%) |
Dec 17, 2015 | 60.85 | 61.30 | 60.75 | 60.86 | 856,414 | +0.12(+0.19%) |
Dec 16, 2015 | 60.77 | 61.26 | 59.84 | 60.75 | 1,057,870 | +0.58(+0.96%) |
Dec 15, 2015 | 60.77 | 60.97 | 59.89 | 60.17 | 1,130,588 | -0.15(-0.24%) |
Dec 14, 2015 | 60.30 | 60.60 | 59.76 | 60.31 | 1,392,580 | +0.24(+0.40%) |
Dec 11, 2015 | 59.98 | 60.38 | 59.77 | 60.07 | 1,085,257 | -0.63(-1.04%) |
Dec 10, 2015 | 60.81 | 60.84 | 60.51 | 60.70 | 1,284,646 | -0.14(-0.23%) |
Dec 09, 2015 | 61.52 | 62.05 | 60.53 | 60.84 | 1,367,720 | -1.02(-1.65%) |
Dec 08, 2015 | 62.09 | 62.20 | 61.43 | 61.87 | 947,789 | -0.56(-0.90%) |
Dec 07, 2015 | 62.07 | 62.51 | 62.07 | 62.43 | 857,858 | +0.33(+0.54%) |
Dec 04, 2015 | 61.42 | 62.13 | 61.31 | 62.10 | 1,236,387 | +0.80(+1.31%) |
Dec 03, 2015 | 62.48 | 62.53 | 61.07 | 61.29 | 1,220,588 | -1.10(-1.76%) |
Dec 02, 2015 | 62.23 | 62.73 | 62.00 | 62.39 | 1,306,321 | -0.01(-0.02%) |
Dec 01, 2015 | 61.91 | 62.75 | 61.83 | 62.40 | 1,145,982 | +1.04(+1.69%) |
Nov 30, 2015 | 61.71 | 61.71 | 60.70 | 61.36 | 2,005,587 | -0.06(-0.10%) |
Nov 27, 2015 | 61.02 | 61.60 | 60.81 | 61.42 | 362,722 | +0.46(+0.75%) |
Nov 25, 2015 | 60.67 | 60.96 | 60.96 | 60.96 | 569,415 | +0.34(+0.56%) |
Nov 24, 2015 | 60.71 | 60.71 | 60.15 | 60.62 | 1,134,617 | -0.36(-0.59%) |
Nov 23, 2015 | 61.19 | 61.49 | 60.70 | 60.98 | 746,193 | -0.25(-0.40%) |
Nov 20, 2015 | 61.17 | 61.69 | 60.85 | 61.23 | 1,554,559 | +0.42(+0.70%) |
Nov 19, 2015 | 61.28 | 61.75 | 60.69 | 60.80 | 1,051,038 | -0.60(-0.97%) |
Nov 18, 2015 | 60.77 | 61.51 | 60.44 | 61.40 | 1,217,352 | +0.94(+1.55%) |
Nov 17, 2015 | 60.35 | 60.86 | 60.00 | 60.46 | 1,132,880 | +0.06(+0.10%) |
Nov 16, 2015 | 59.39 | 60.49 | 59.38 | 60.40 | 1,206,856 | +1.16(+1.95%) |
Nov 13, 2015 | 59.86 | 60.05 | 59.03 | 59.24 | 1,198,726 | -0.69(-1.15%) |
Nov 12, 2015 | 60.18 | 60.50 | 59.93 | 59.93 | 1,256,489 | -0.38(-0.64%) |
Nov 11, 2015 | 60.78 | 61.10 | 60.12 | 60.32 | 970,772 | -0.39(-0.65%) |
Nov 10, 2015 | 59.84 | 60.73 | 59.77 | 60.71 | 879,007 | +0.72(+1.20%) |
Nov 09, 2015 | 60.17 | 60.36 | 59.35 | 59.99 | 1,015,208 | -0.28(-0.46%) |
Nov 06, 2015 | 59.75 | 60.74 | 59.47 | 60.27 | 1,031,653 | -0.20(-0.34%) |
Nov 05, 2015 | 60.78 | 61.02 | 60.30 | 60.47 | 1,307,662 | -0.28(-0.46%) |
Nov 04, 2015 | 59.11 | 61.18 | 58.82 | 60.75 | 1,707,390 | +0.95(+1.59%) |
Nov 03, 2015 | 60.32 | 60.32 | 59.32 | 59.80 | 2,077,806 | -0.60(-0.99%) |