Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 64.20 | 64.34 | 64.05 | 64.24 | 201,537 | +0.09(+0.14%) |
Oct 28, 2016 | 63.74 | 64.34 | 63.74 | 64.15 | 121,047 | +0.37(+0.58%) |
Oct 27, 2016 | 64.62 | 64.62 | 63.64 | 63.78 | 215,805 | -0.70(-1.08%) |
Oct 26, 2016 | 63.87 | 64.58 | 63.69 | 64.48 | 225,760 | +0.69(+1.08%) |
Oct 25, 2016 | 63.30 | 63.86 | 63.30 | 63.78 | 110,285 | +0.71(+1.12%) |
Oct 24, 2016 | 62.87 | 63.36 | 62.87 | 63.08 | 256,216 | +0.63(+1.01%) |
Oct 21, 2016 | 62.25 | 62.50 | 61.97 | 62.45 | 47,943 | -0.21(-0.34%) |
Oct 20, 2016 | 62.70 | 62.88 | 62.56 | 62.66 | 41,426 | -0.14(-0.22%) |
Oct 19, 2016 | 62.95 | 63.37 | 62.68 | 62.80 | 71,451 | -0.04(-0.06%) |
Oct 18, 2016 | 62.82 | 62.98 | 62.62 | 62.84 | 51,900 | +0.49(+0.78%) |
Oct 17, 2016 | 62.20 | 62.56 | 62.20 | 62.35 | 90,896 | +0.13(+0.21%) |
Oct 14, 2016 | 62.47 | 62.74 | 62.22 | 62.22 | 58,194 | +0.01(+0.02%) |
Oct 13, 2016 | 61.87 | 62.33 | 61.49 | 62.21 | 215,945 | -0.10(-0.16%) |
Oct 12, 2016 | 62.25 | 62.56 | 62.16 | 62.31 | 56,329 | +0.09(+0.14%) |
Oct 11, 2016 | 63.06 | 63.07 | 61.99 | 62.22 | 71,603 | -0.97(-1.54%) |
Oct 10, 2016 | 63.16 | 63.55 | 63.16 | 63.19 | 63,919 | +0.26(+0.42%) |
Oct 07, 2016 | 63.41 | 63.41 | 62.52 | 62.93 | 137,161 | -0.78(-1.23%) |
Oct 06, 2016 | 63.52 | 63.75 | 63.24 | 63.71 | 63,084 | -0.01(-0.02%) |
Oct 05, 2016 | 63.58 | 63.88 | 63.57 | 63.72 | 160,729 | +0.41(+0.65%) |
Oct 04, 2016 | 63.81 | 63.99 | 63.12 | 63.31 | 176,490 | -0.37(-0.59%) |
Oct 03, 2016 | 63.46 | 63.76 | 63.28 | 63.69 | 72,925 | +0.04(+0.07%) |
Sep 30, 2016 | 63.64 | 63.91 | 63.19 | 63.64 | 164,151 | +0.29(+0.46%) |
Sep 29, 2016 | 64.15 | 64.20 | 63.19 | 63.35 | 125,643 | -0.85(-1.32%) |
Sep 28, 2016 | 64.01 | 64.24 | 63.70 | 64.20 | 55,187 | +0.37(+0.58%) |
Sep 27, 2016 | 63.78 | 64.00 | 63.47 | 63.83 | 181,191 | +0.36(+0.56%) |
Sep 26, 2016 | 63.92 | 63.92 | 63.31 | 63.48 | 169,490 | -0.18(-0.28%) |
Sep 23, 2016 | 63.77 | 63.85 | 63.56 | 63.66 | 81,793 | -0.18(-0.28%) |
Sep 22, 2016 | 63.36 | 64.01 | 63.36 | 63.83 | 205,686 | +0.79(+1.25%) |
Sep 21, 2016 | 62.31 | 63.07 | 62.31 | 63.05 | 110,112 | +0.91(+1.46%) |
Sep 20, 2016 | 62.63 | 62.63 | 62.10 | 62.14 | 179,071 | -0.23(-0.36%) |
Sep 19, 2016 | 62.29 | 62.68 | 62.25 | 62.36 | 49,492 | +0.37(+0.59%) |
Sep 16, 2016 | 62.52 | 62.52 | 61.95 | 62.00 | 38,865 | -0.76(-1.21%) |
Sep 15, 2016 | 62.13 | 62.81 | 62.02 | 62.75 | 69,091 | +0.61(+0.99%) |
Sep 14, 2016 | 62.52 | 62.89 | 62.01 | 62.14 | 77,732 | -0.39(-0.62%) |
Sep 13, 2016 | 63.04 | 63.14 | 62.45 | 62.53 | 76,699 | -0.92(-1.45%) |
Sep 12, 2016 | 62.55 | 63.58 | 62.55 | 63.45 | 149,320 | +0.61(+0.97%) |
Sep 09, 2016 | 64.10 | 64.36 | 62.84 | 62.84 | 106,915 | -1.60(-2.48%) |
Sep 08, 2016 | 64.42 | 64.56 | 64.23 | 64.43 | 73,795 | -0.14(-0.22%) |
Sep 07, 2016 | 64.71 | 64.71 | 64.42 | 64.58 | 111,128 | -0.12(-0.18%) |
Sep 06, 2016 | 64.85 | 65.02 | 64.51 | 64.70 | 103,960 | -0.07(-0.11%) |
Sep 02, 2016 | 64.75 | 64.76 | 64.76 | 64.76 | 109,607 | +0.47(+0.73%) |
Sep 01, 2016 | 64.39 | 64.39 | 63.64 | 64.30 | 67,631 | +0.27(+0.41%) |
Aug 31, 2016 | 64.48 | 64.48 | 63.73 | 64.03 | 102,779 | -0.51(-0.78%) |
Aug 30, 2016 | 64.85 | 64.85 | 64.42 | 64.54 | 126,396 | -0.31(-0.49%) |
Aug 29, 2016 | 64.57 | 64.99 | 64.47 | 64.85 | 62,797 | +0.38(+0.59%) |
Aug 26, 2016 | 64.93 | 65.04 | 64.20 | 64.47 | 109,691 | -0.32(-0.49%) |
Aug 25, 2016 | 64.71 | 64.89 | 64.41 | 64.79 | 85,609 | +0.00(+0.00%) |
Aug 24, 2016 | 64.92 | 64.99 | 64.62 | 64.79 | 85,573 | -0.15(-0.23%) |
Aug 23, 2016 | 65.28 | 65.47 | 64.93 | 64.94 | 140,877 | -0.16(-0.25%) |
Aug 22, 2016 | 65.02 | 65.26 | 64.85 | 65.10 | 82,012 | +0.04(+0.07%) |
Aug 19, 2016 | 64.94 | 65.09 | 64.79 | 65.05 | 247,892 | -0.01(-0.02%) |
Aug 18, 2016 | 64.78 | 65.07 | 64.73 | 65.06 | 57,964 | +0.39(+0.60%) |
Aug 17, 2016 | 64.56 | 64.88 | 64.30 | 64.68 | 98,144 | +0.14(+0.21%) |
Aug 16, 2016 | 65.11 | 65.11 | 64.48 | 64.54 | 171,276 | -0.73(-1.12%) |
Aug 15, 2016 | 64.88 | 65.38 | 64.71 | 65.27 | 95,110 | +0.72(+1.11%) |
Aug 12, 2016 | 64.52 | 64.63 | 64.36 | 64.55 | 62,612 | -0.03(-0.05%) |
Aug 11, 2016 | 64.42 | 64.74 | 64.32 | 64.59 | 69,768 | +0.42(+0.65%) |
Aug 10, 2016 | 64.40 | 64.42 | 63.85 | 64.17 | 63,558 | -0.30(-0.46%) |
Aug 09, 2016 | 64.39 | 64.52 | 64.07 | 64.46 | 115,879 | +0.24(+0.38%) |
Aug 08, 2016 | 64.56 | 64.64 | 64.12 | 64.22 | 80,359 | -0.22(-0.34%) |
Aug 05, 2016 | 64.09 | 64.57 | 64.09 | 64.44 | 59,338 | +0.60(+0.93%) |
Aug 04, 2016 | 64.11 | 64.22 | 63.62 | 63.84 | 157,822 | -0.01(-0.02%) |
Aug 03, 2016 | 63.53 | 63.86 | 63.45 | 63.86 | 114,138 | +0.35(+0.56%) |
Aug 02, 2016 | 63.92 | 63.92 | 63.30 | 63.51 | 314,635 | -0.46(-0.72%) |
Aug 01, 2016 | 63.68 | 64.02 | 63.61 | 63.96 | 139,226 | +0.28(+0.43%) |
Jul 29, 2016 | 63.33 | 63.80 | 63.12 | 63.69 | 309,561 | +0.26(+0.41%) |
Jul 28, 2016 | 63.90 | 63.90 | 63.18 | 63.43 | 143,986 | -0.44(-0.69%) |
Jul 27, 2016 | 63.94 | 64.15 | 63.57 | 63.86 | 660,208 | +0.28(+0.43%) |
Jul 26, 2016 | 63.09 | 63.62 | 63.09 | 63.59 | 436,106 | +0.70(+1.11%) |
Jul 25, 2016 | 63.07 | 63.07 | 62.72 | 62.89 | 127,704 | -0.19(-0.30%) |
Jul 22, 2016 | 62.89 | 63.14 | 62.47 | 63.08 | 128,056 | +0.13(+0.20%) |
Jul 21, 2016 | 63.51 | 63.59 | 62.76 | 62.95 | 70,203 | -0.51(-0.80%) |
Jul 20, 2016 | 63.32 | 63.57 | 63.14 | 63.46 | 185,682 | +0.29(+0.46%) |
Jul 19, 2016 | 62.92 | 63.66 | 62.77 | 63.17 | 355,554 | +0.27(+0.43%) |
Jul 18, 2016 | 63.03 | 63.12 | 62.84 | 62.90 | 87,950 | -0.09(-0.14%) |
Jul 15, 2016 | 62.98 | 63.11 | 62.87 | 62.99 | 896,955 | +0.16(+0.25%) |
Jul 14, 2016 | 63.05 | 63.11 | 62.81 | 62.83 | 351,617 | +0.13(+0.21%) |
Jul 13, 2016 | 62.62 | 62.96 | 62.60 | 62.70 | 68,932 | -0.08(-0.13%) |
Jul 12, 2016 | 62.96 | 63.09 | 62.60 | 62.78 | 103,980 | +0.13(+0.21%) |
Jul 11, 2016 | 62.45 | 62.91 | 62.43 | 62.64 | 81,951 | +0.45(+0.73%) |
Jul 08, 2016 | 61.44 | 62.23 | 60.96 | 62.19 | 63,735 | +1.23(+2.02%) |
Jul 07, 2016 | 61.05 | 61.32 | 60.69 | 60.96 | 56,282 | -0.07(-0.12%) |
Jul 06, 2016 | 60.55 | 61.05 | 60.15 | 61.04 | 141,534 | +0.36(+0.59%) |
Jul 05, 2016 | 61.34 | 61.34 | 60.45 | 60.68 | 69,709 | -0.88(-1.42%) |
Jul 01, 2016 | 61.47 | 61.55 | 61.55 | 61.55 | 106,557 | +0.12(+0.19%) |
Jun 30, 2016 | 60.29 | 61.43 | 60.23 | 61.43 | 113,652 | +1.38(+2.30%) |
Jun 29, 2016 | 59.72 | 60.12 | 59.42 | 60.05 | 306,722 | +0.99(+1.68%) |
Jun 28, 2016 | 59.34 | 59.34 | 58.57 | 59.06 | 189,900 | +0.54(+0.92%) |
Jun 27, 2016 | 59.46 | 59.50 | 58.39 | 58.52 | 121,282 | -1.34(-2.24%) |
Jun 24, 2016 | 60.11 | 60.82 | 59.77 | 59.86 | 259,447 | -1.92(-3.11%) |
Jun 23, 2016 | 61.74 | 61.85 | 61.45 | 61.78 | 156,773 | +0.60(+0.98%) |
Jun 22, 2016 | 61.29 | 61.60 | 61.15 | 61.19 | 57,697 | -0.09(-0.14%) |
Jun 21, 2016 | 61.59 | 61.59 | 61.16 | 61.27 | 90,150 | -0.15(-0.24%) |
Jun 20, 2016 | 61.63 | 61.83 | 61.40 | 61.42 | 65,557 | +0.56(+0.93%) |
Jun 17, 2016 | 60.98 | 61.09 | 60.57 | 60.85 | 59,161 | -0.02(-0.03%) |
Jun 16, 2016 | 60.75 | 60.97 | 60.20 | 60.87 | 130,641 | -0.10(-0.16%) |
Jun 15, 2016 | 61.08 | 61.27 | 60.90 | 60.97 | 77,958 | +0.03(+0.05%) |
Jun 14, 2016 | 60.83 | 61.08 | 60.51 | 60.94 | 212,817 | -0.03(-0.05%) |
Jun 13, 2016 | 61.57 | 61.81 | 60.96 | 60.97 | 107,174 | -0.78(-1.26%) |
Jun 10, 2016 | 62.48 | 62.25 | 61.60 | 61.75 | 128,223 | -0.73(-1.16%) |
Jun 09, 2016 | 62.27 | 62.51 | 62.19 | 62.48 | 144,216 | +0.07(+0.11%) |
Jun 08, 2016 | 62.29 | 62.44 | 62.11 | 62.41 | 128,045 | +0.31(+0.50%) |
Jun 07, 2016 | 62.04 | 62.41 | 62.04 | 62.10 | 92,198 | +0.21(+0.34%) |
Jun 06, 2016 | 61.34 | 61.96 | 61.28 | 61.89 | 69,530 | +0.58(+0.94%) |
Jun 03, 2016 | 61.31 | 61.45 | 60.88 | 61.31 | 96,026 | -0.05(-0.09%) |
Jun 02, 2016 | 61.04 | 61.36 | 61.01 | 61.36 | 191,076 | +0.21(+0.34%) |
Jun 01, 2016 | 60.72 | 61.26 | 60.37 | 61.16 | 173,244 | +0.32(+0.52%) |
May 31, 2016 | 61.31 | 61.31 | 60.68 | 60.84 | 98,846 | -0.35(-0.57%) |
May 27, 2016 | 61.23 | 61.19 | 61.19 | 61.19 | 62,994 | +0.10(+0.17%) |
May 26, 2016 | 61.05 | 61.24 | 60.98 | 61.08 | 61,296 | +0.17(+0.28%) |
May 25, 2016 | 61.00 | 61.05 | 60.87 | 60.91 | 101,720 | +0.23(+0.37%) |
May 24, 2016 | 60.33 | 60.88 | 60.26 | 60.69 | 156,735 | +0.64(+1.06%) |
May 23, 2016 | 60.58 | 60.58 | 59.99 | 60.05 | 109,012 | -0.45(-0.75%) |
May 20, 2016 | 60.26 | 60.55 | 60.14 | 60.50 | 786,339 | +0.58(+0.97%) |
May 19, 2016 | 60.41 | 60.41 | 59.50 | 59.92 | 164,978 | -0.55(-0.91%) |
May 18, 2016 | 60.38 | 60.99 | 60.27 | 60.47 | 118,629 | -0.05(-0.08%) |
May 17, 2016 | 60.82 | 61.10 | 60.25 | 60.52 | 174,963 | -0.44(-0.72%) |
May 16, 2016 | 60.31 | 61.10 | 60.20 | 60.96 | 178,060 | +0.72(+1.20%) |
May 13, 2016 | 60.89 | 60.95 | 60.13 | 60.24 | 121,373 | -0.68(-1.12%) |
May 12, 2016 | 60.83 | 61.12 | 60.53 | 60.92 | 349,392 | +0.25(+0.40%) |
May 11, 2016 | 61.21 | 61.39 | 60.63 | 60.68 | 323,324 | -0.59(-0.96%) |
May 10, 2016 | 60.34 | 61.30 | 60.34 | 61.27 | 192,540 | +1.27(+2.11%) |
May 09, 2016 | 60.04 | 60.24 | 59.88 | 60.00 | 68,798 | -0.04(-0.07%) |
May 06, 2016 | 59.54 | 60.04 | 59.54 | 60.04 | 63,402 | +0.43(+0.72%) |
May 05, 2016 | 59.48 | 59.74 | 59.38 | 59.61 | 50,666 | +0.33(+0.56%) |
May 04, 2016 | 59.73 | 59.73 | 59.10 | 59.28 | 119,662 | -0.46(-0.77%) |
May 03, 2016 | 59.65 | 59.91 | 59.25 | 59.74 | 444,781 | -0.42(-0.70%) |
May 02, 2016 | 59.92 | 60.19 | 59.46 | 60.16 | 298,970 | +0.38(+0.64%) |
Apr 29, 2016 | 59.84 | 60.01 | 59.38 | 59.78 | 167,024 | -0.30(-0.51%) |
Apr 28, 2016 | 60.80 | 60.80 | 59.96 | 60.08 | 346,283 | -0.50(-0.82%) |
Apr 27, 2016 | 59.93 | 60.74 | 59.64 | 60.58 | 323,171 | +0.89(+1.49%) |
Apr 26, 2016 | 58.86 | 59.72 | 58.85 | 59.69 | 387,356 | +1.00(+1.71%) |
Apr 25, 2016 | 59.10 | 59.10 | 58.55 | 58.69 | 41,188 | -0.53(-0.90%) |
Apr 22, 2016 | 58.94 | 59.33 | 58.89 | 59.22 | 47,496 | +0.33(+0.57%) |
Apr 21, 2016 | 59.17 | 59.31 | 58.81 | 58.89 | 39,162 | -0.20(-0.34%) |
Apr 20, 2016 | 59.05 | 59.41 | 58.85 | 59.09 | 58,970 | +0.05(+0.09%) |
Apr 19, 2016 | 59.15 | 59.34 | 58.96 | 59.04 | 37,894 | +0.05(+0.08%) |
Apr 18, 2016 | 58.49 | 59.07 | 58.35 | 58.99 | 68,184 | +0.34(+0.58%) |
Apr 15, 2016 | 58.57 | 58.70 | 58.46 | 58.65 | 35,900 | +0.05(+0.08%) |
Apr 14, 2016 | 58.77 | 58.83 | 58.42 | 58.60 | 58,109 | -0.11(-0.18%) |
Apr 13, 2016 | 58.14 | 58.73 | 58.11 | 58.71 | 105,993 | +0.79(+1.37%) |
Apr 12, 2016 | 57.53 | 58.07 | 57.51 | 57.92 | 63,583 | +0.43(+0.74%) |
Apr 11, 2016 | 57.73 | 58.01 | 57.41 | 57.49 | 65,775 | -0.05(-0.09%) |
Apr 08, 2016 | 57.83 | 58.12 | 57.40 | 57.54 | 48,106 | +0.11(+0.19%) |
Apr 07, 2016 | 57.32 | 57.69 | 57.30 | 57.43 | 42,459 | -0.17(-0.30%) |
Apr 06, 2016 | 57.11 | 57.62 | 56.87 | 57.61 | 60,217 | +0.51(+0.88%) |
Apr 05, 2016 | 56.76 | 57.31 | 56.76 | 57.10 | 27,191 | +0.03(+0.06%) |
Apr 04, 2016 | 57.48 | 57.67 | 57.02 | 57.07 | 307,427 | -0.46(-0.80%) |
Apr 01, 2016 | 57.00 | 57.57 | 56.62 | 57.53 | 118,464 | +0.19(+0.33%) |
Mar 31, 2016 | 57.63 | 57.64 | 57.10 | 57.34 | 76,115 | -0.34(-0.60%) |
Mar 30, 2016 | 57.96 | 58.10 | 57.54 | 57.68 | 51,659 | +0.06(+0.10%) |
Mar 29, 2016 | 56.74 | 57.65 | 56.40 | 57.62 | 67,271 | +0.72(+1.27%) |
Mar 28, 2016 | 57.15 | 57.21 | 56.81 | 56.90 | 33,252 | -0.16(-0.27%) |
Mar 24, 2016 | 57.20 | 57.06 | 57.06 | 57.06 | 66,867 | -0.48(-0.83%) |
Mar 23, 2016 | 57.84 | 57.92 | 57.48 | 57.53 | 66,678 | -0.34(-0.59%) |
Mar 22, 2016 | 56.94 | 58.12 | 56.94 | 57.87 | 45,549 | -0.16(-0.28%) |
Mar 21, 2016 | 57.93 | 58.25 | 57.80 | 58.03 | 56,520 | +0.08(+0.14%) |
Mar 18, 2016 | 57.41 | 58.02 | 57.41 | 57.95 | 92,442 | +0.68(+1.20%) |
Mar 17, 2016 | 56.32 | 57.40 | 56.26 | 57.27 | 281,161 | +0.89(+1.58%) |
Mar 16, 2016 | 55.69 | 56.49 | 55.60 | 56.38 | 40,535 | +0.61(+1.10%) |
Mar 15, 2016 | 55.95 | 55.95 | 55.35 | 55.76 | 85,240 | -0.18(-0.31%) |
Mar 14, 2016 | 55.95 | 56.15 | 55.78 | 55.94 | 48,186 | -0.15(-0.26%) |
Mar 11, 2016 | 55.68 | 56.26 | 55.68 | 56.09 | 40,414 | +0.84(+1.51%) |
Mar 10, 2016 | 55.84 | 55.88 | 54.96 | 55.25 | 61,330 | -0.39(-0.69%) |
Mar 09, 2016 | 55.59 | 55.83 | 55.41 | 55.64 | 55,314 | +0.26(+0.48%) |
Mar 08, 2016 | 55.58 | 55.73 | 55.34 | 55.37 | 78,409 | -0.55(-0.99%) |
Mar 07, 2016 | 55.84 | 56.12 | 55.75 | 55.93 | 116,873 | -0.17(-0.30%) |
Mar 04, 2016 | 55.75 | 56.44 | 55.70 | 56.09 | 131,462 | +0.35(+0.63%) |
Mar 03, 2016 | 55.56 | 55.77 | 55.37 | 55.74 | 83,086 | +0.20(+0.36%) |
Mar 02, 2016 | 55.36 | 55.57 | 55.22 | 55.54 | 110,720 | +0.23(+0.42%) |
Mar 01, 2016 | 54.93 | 55.37 | 54.67 | 55.31 | 138,790 | +0.44(+0.79%) |
Feb 29, 2016 | 55.17 | 55.31 | 54.87 | 54.87 | 57,761 | -0.11(-0.20%) |
Feb 26, 2016 | 55.05 | 55.30 | 54.88 | 54.99 | 77,744 | +0.24(+0.45%) |
Feb 25, 2016 | 53.93 | 54.75 | 53.93 | 54.74 | 97,039 | +0.89(+1.65%) |
Feb 24, 2016 | 53.48 | 53.98 | 53.06 | 53.85 | 55,610 | -0.03(-0.05%) |
Feb 23, 2016 | 53.76 | 54.03 | 53.72 | 53.88 | 61,009 | +0.01(+0.03%) |
Feb 22, 2016 | 53.37 | 54.30 | 53.37 | 53.87 | 184,604 | +0.88(+1.65%) |
Feb 19, 2016 | 52.92 | 53.22 | 52.65 | 52.99 | 53,313 | -0.15(-0.28%) |
Feb 18, 2016 | 52.99 | 53.32 | 52.87 | 53.14 | 90,418 | +0.26(+0.50%) |
Feb 17, 2016 | 52.36 | 53.00 | 52.30 | 52.87 | 237,829 | +0.87(+1.66%) |
Feb 16, 2016 | 51.51 | 52.03 | 51.09 | 52.01 | 135,230 | +1.07(+2.10%) |
Feb 12, 2016 | 50.75 | 50.94 | 50.94 | 50.94 | 242,230 | +0.43(+0.85%) |
Feb 11, 2016 | 51.15 | 51.27 | 49.46 | 50.51 | 335,449 | -1.48(-2.85%) |
Feb 10, 2016 | 52.11 | 52.63 | 51.94 | 51.99 | 162,073 | +0.11(+0.22%) |
Feb 09, 2016 | 51.67 | 52.30 | 51.44 | 51.88 | 496,852 | -0.31(-0.59%) |
Feb 08, 2016 | 52.08 | 52.29 | 51.59 | 52.18 | 172,815 | -0.39(-0.74%) |
Feb 05, 2016 | 53.14 | 53.14 | 52.47 | 52.57 | 58,920 | -0.76(-1.42%) |
Feb 04, 2016 | 52.92 | 53.99 | 52.83 | 53.33 | 386,865 | +0.34(+0.65%) |
Feb 03, 2016 | 52.31 | 53.07 | 51.71 | 52.99 | 219,458 | +0.85(+1.63%) |
Feb 02, 2016 | 52.78 | 52.82 | 52.03 | 52.14 | 206,378 | -1.20(-2.25%) |
Feb 01, 2016 | 53.19 | 53.57 | 52.73 | 53.34 | 344,574 | -0.19(-0.36%) |
Jan 29, 2016 | 52.48 | 53.53 | 52.39 | 53.53 | 398,016 | +1.19(+2.28%) |
Jan 28, 2016 | 52.42 | 52.61 | 52.11 | 52.33 | 675,158 | +0.16(+0.30%) |
Jan 27, 2016 | 52.92 | 53.02 | 51.97 | 52.18 | 626,796 | -1.34(-2.50%) |
Jan 26, 2016 | 52.64 | 53.57 | 52.62 | 53.52 | 300,494 | +0.91(+1.72%) |
Jan 25, 2016 | 53.12 | 53.12 | 52.54 | 52.61 | 389,453 | -0.61(-1.14%) |
Jan 22, 2016 | 53.02 | 53.24 | 52.62 | 53.22 | 333,454 | +0.84(+1.60%) |
Jan 21, 2016 | 52.64 | 53.06 | 52.24 | 52.38 | 329,300 | -0.21(-0.40%) |
Jan 20, 2016 | 52.35 | 53.04 | 51.06 | 52.59 | 243,822 | -0.41(-0.78%) |
Jan 19, 2016 | 53.83 | 53.88 | 52.53 | 53.01 | 717,192 | -0.34(-0.64%) |
Jan 15, 2016 | 53.34 | 53.35 | 53.35 | 53.35 | 138,183 | -1.01(-1.85%) |
Jan 14, 2016 | 54.37 | 54.65 | 53.48 | 54.36 | 214,327 | +0.20(+0.37%) |
Jan 13, 2016 | 55.93 | 55.93 | 54.08 | 54.15 | 166,961 | -1.52(-2.72%) |
Jan 12, 2016 | 55.61 | 55.73 | 54.97 | 55.67 | 98,092 | +0.45(+0.82%) |
Jan 11, 2016 | 55.05 | 55.41 | 54.83 | 55.22 | 222,439 | +0.21(+0.37%) |
Jan 08, 2016 | 56.01 | 56.20 | 54.93 | 55.02 | 186,022 | -0.79(-1.41%) |
Jan 07, 2016 | 56.37 | 56.70 | 55.65 | 55.80 | 273,886 | -1.37(-2.40%) |
Jan 06, 2016 | 57.24 | 57.55 | 56.83 | 57.18 | 172,562 | -0.66(-1.13%) |
Jan 05, 2016 | 57.36 | 57.89 | 57.36 | 57.83 | 140,413 | +0.71(+1.24%) |
Jan 04, 2016 | 56.93 | 57.14 | 56.64 | 57.12 | 204,254 | -0.71(-1.23%) |
Dec 31, 2015 | 58.19 | 57.83 | 57.83 | 57.83 | 71,544 | -0.45(-0.76%) |
Dec 30, 2015 | 58.53 | 58.64 | 58.23 | 58.28 | 140,902 | -0.32(-0.54%) |
Dec 29, 2015 | 58.02 | 58.68 | 58.02 | 58.60 | 88,999 | +0.79(+1.37%) |
Dec 28, 2015 | 57.84 | 57.90 | 57.39 | 57.80 | 120,330 | -0.21(-0.36%) |
Dec 24, 2015 | 57.97 | 58.01 | 58.01 | 58.01 | 88,920 | +0.00(+0.00%) |
Dec 23, 2015 | 57.87 | 58.07 | 57.69 | 58.01 | 101,884 | +0.45(+0.78%) |
Dec 22, 2015 | 57.22 | 57.71 | 56.97 | 57.56 | 114,909 | +0.56(+0.99%) |
Dec 21, 2015 | 56.51 | 57.04 | 56.51 | 57.00 | 75,034 | +0.78(+1.38%) |
Dec 18, 2015 | 56.91 | 56.91 | 56.19 | 56.23 | 101,472 | -0.87(-1.52%) |
Dec 17, 2015 | 58.04 | 58.07 | 57.09 | 57.09 | 141,142 | -0.68(-1.17%) |
Dec 16, 2015 | 57.35 | 57.91 | 57.00 | 57.77 | 96,909 | +0.81(+1.41%) |
Dec 15, 2015 | 57.20 | 57.28 | 56.87 | 56.97 | 96,369 | +0.18(+0.31%) |
Dec 14, 2015 | 56.99 | 57.23 | 56.45 | 56.79 | 107,463 | -0.19(-0.33%) |
Dec 11, 2015 | 57.40 | 57.51 | 56.88 | 56.98 | 215,460 | -0.87(-1.51%) |
Dec 10, 2015 | 57.45 | 58.09 | 57.37 | 57.86 | 84,330 | +0.48(+0.84%) |
Dec 09, 2015 | 57.70 | 58.33 | 57.13 | 57.37 | 182,344 | -0.49(-0.84%) |
Dec 08, 2015 | 58.16 | 58.16 | 57.64 | 57.86 | 399,773 | -0.64(-1.09%) |
Dec 07, 2015 | 58.60 | 58.64 | 58.26 | 58.50 | 209,415 | -0.07(-0.12%) |
Dec 04, 2015 | 57.94 | 58.64 | 57.86 | 58.57 | 134,072 | +0.83(+1.43%) |
Dec 03, 2015 | 58.67 | 58.68 | 57.56 | 57.74 | 152,509 | -0.67(-1.15%) |
Dec 02, 2015 | 58.96 | 58.96 | 58.36 | 58.42 | 177,165 | -0.47(-0.80%) |
Dec 01, 2015 | 58.84 | 59.15 | 58.74 | 58.89 | 169,890 | +0.32(+0.54%) |
Nov 30, 2015 | 59.04 | 59.23 | 58.43 | 58.57 | 263,050 | -0.35(-0.60%) |
Nov 27, 2015 | 58.94 | 59.04 | 58.73 | 58.92 | 144,038 | +0.02(+0.03%) |
Nov 25, 2015 | 59.12 | 58.90 | 58.90 | 58.90 | 364,136 | -0.09(-0.16%) |
Nov 24, 2015 | 58.57 | 59.07 | 58.50 | 58.99 | 287,257 | +0.27(+0.47%) |
Nov 23, 2015 | 58.82 | 58.92 | 58.54 | 58.72 | 241,243 | -0.01(-0.02%) |
Nov 20, 2015 | 58.63 | 58.99 | 58.47 | 58.73 | 303,383 | +0.50(+0.86%) |
Nov 19, 2015 | 58.16 | 58.32 | 57.87 | 58.23 | 290,737 | +0.39(+0.68%) |
Nov 18, 2015 | 57.55 | 57.92 | 57.41 | 57.84 | 298,902 | +0.49(+0.86%) |
Nov 17, 2015 | 57.53 | 57.79 | 57.23 | 57.34 | 190,534 | +0.02(+0.03%) |
Nov 16, 2015 | 56.23 | 57.33 | 56.23 | 57.32 | 187,874 | +1.35(+2.41%) |
Nov 13, 2015 | 56.32 | 56.45 | 55.91 | 55.98 | 83,614 | -0.39(-0.69%) |
Nov 12, 2015 | 56.94 | 56.99 | 56.36 | 56.37 | 177,072 | -0.89(-1.55%) |
Nov 11, 2015 | 57.54 | 57.58 | 57.24 | 57.26 | 92,760 | -0.19(-0.33%) |
Nov 10, 2015 | 57.42 | 57.68 | 57.02 | 57.45 | 76,495 | -0.04(-0.07%) |
Nov 09, 2015 | 58.11 | 58.12 | 57.35 | 57.49 | 97,442 | -0.74(-1.27%) |
Nov 06, 2015 | 58.19 | 58.23 | 57.79 | 58.22 | 96,420 | -0.13(-0.22%) |
Nov 05, 2015 | 58.19 | 58.40 | 57.95 | 58.35 | 104,995 | +0.21(+0.35%) |
Nov 04, 2015 | 58.50 | 58.56 | 58.05 | 58.14 | 122,737 | -0.13(-0.23%) |
Nov 03, 2015 | 58.32 | 58.44 | 58.03 | 58.28 | 256,322 | -0.15(-0.26%) |