Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 59.84 | 59.86 | 59.30 | 59.38 | 48,987 | -0.62(-1.03%) |
Nov 29, 2016 | 59.61 | 60.10 | 59.61 | 60.00 | 28,471 | -0.09(-0.15%) |
Nov 28, 2016 | 59.75 | 60.10 | 59.60 | 60.09 | 27,879 | +0.66(+1.11%) |
Nov 25, 2016 | 59.77 | 59.80 | 59.34 | 59.43 | 22,810 | -0.16(-0.27%) |
Nov 23, 2016 | 59.59 | 59.59 | 59.59 | 0 | -1.07(-1.76%) | |
Nov 22, 2016 | 60.67 | 60.83 | 60.46 | 60.66 | 23,115 | +0.22(+0.36%) |
Nov 21, 2016 | 60.59 | 60.70 | 60.33 | 60.44 | 51,958 | +0.15(+0.25%) |
Nov 18, 2016 | 60.44 | 60.49 | 60.04 | 60.29 | 68,990 | -0.27(-0.45%) |
Nov 17, 2016 | 61.32 | 61.44 | 60.51 | 60.56 | 36,635 | -0.63(-1.03%) |
Nov 16, 2016 | 61.50 | 61.50 | 61.09 | 61.19 | 16,523 | -0.15(-0.24%) |
Nov 15, 2016 | 60.99 | 61.37 | 60.88 | 61.34 | 36,696 | +0.61(+1.00%) |
Nov 14, 2016 | 60.86 | 61.16 | 60.28 | 60.73 | 81,935 | -0.71(-1.16%) |
Nov 11, 2016 | 63.58 | 63.58 | 61.10 | 61.44 | 78,485 | -2.31(-3.62%) |
Nov 10, 2016 | 64.39 | 64.39 | 63.66 | 63.75 | 38,392 | -0.40(-0.62%) |
Nov 09, 2016 | 65.60 | 65.60 | 64.00 | 64.15 | 37,027 | +0.10(+0.16%) |
Nov 08, 2016 | 64.19 | 64.77 | 63.95 | 64.05 | 21,831 | +0.01(+0.02%) |
Nov 07, 2016 | 64.13 | 64.13 | 63.75 | 64.04 | 23,217 | -0.74(-1.14%) |
Nov 04, 2016 | 64.78 | 64.83 | 64.58 | 64.78 | 62,474 | +0.21(+0.33%) |
Nov 03, 2016 | 64.19 | 64.64 | 64.15 | 64.57 | 16,817 | -0.10(-0.16%) |
Nov 02, 2016 | 64.74 | 65.20 | 64.64 | 64.67 | 53,706 | +0.46(+0.72%) |
Nov 01, 2016 | 64.24 | 64.50 | 64.12 | 64.21 | 17,084 | +0.87(+1.37%) |
Oct 31, 2016 | 63.13 | 63.34 | 63.03 | 63.34 | 23,090 | +0.19(+0.30%) |
Oct 28, 2016 | 62.93 | 63.53 | 62.70 | 63.15 | 15,115 | +0.40(+0.64%) |
Oct 27, 2016 | 62.80 | 62.80 | 62.62 | 62.75 | 11,120 | +0.06(+0.10%) |
Oct 26, 2016 | 63.03 | 63.10 | 62.61 | 62.69 | 14,829 | -0.47(-0.75%) |
Oct 25, 2016 | 62.82 | 63.25 | 62.82 | 63.16 | 14,867 | +0.60(+0.96%) |
Oct 24, 2016 | 63.11 | 63.11 | 62.36 | 62.56 | 16,170 | +0.07(+0.11%) |
Oct 21, 2016 | 62.49 | 62.51 | 62.33 | 62.49 | 15,505 | -0.05(-0.08%) |
Oct 20, 2016 | 62.92 | 62.92 | 62.40 | 62.54 | 14,099 | -0.24(-0.39%) |
Oct 19, 2016 | 62.91 | 62.99 | 62.74 | 62.78 | 23,494 | +0.17(+0.27%) |
Oct 18, 2016 | 62.49 | 62.76 | 62.35 | 62.61 | 24,368 | +0.47(+0.76%) |
Oct 17, 2016 | 62.05 | 62.22 | 62.05 | 62.14 | 15,477 | +0.05(+0.08%) |
Oct 14, 2016 | 62.06 | 62.44 | 61.96 | 62.09 | 16,657 | -0.26(-0.42%) |
Oct 13, 2016 | 62.33 | 62.45 | 62.17 | 62.35 | 27,373 | +0.02(+0.04%) |
Oct 12, 2016 | 62.34 | 63.49 | 62.09 | 62.33 | 13,546 | +0.11(+0.18%) |
Oct 11, 2016 | 62.60 | 62.60 | 62.22 | 62.22 | 17,858 | -0.51(-0.82%) |
Oct 10, 2016 | 62.78 | 62.90 | 62.66 | 62.73 | 11,773 | +0.26(+0.42%) |
Oct 07, 2016 | 62.83 | 62.91 | 61.69 | 62.47 | 15,903 | +0.25(+0.40%) |
Oct 06, 2016 | 62.37 | 62.43 | 61.93 | 62.22 | 52,412 | -0.96(-1.52%) |
Oct 05, 2016 | 63.61 | 63.61 | 62.85 | 63.18 | 57,976 | -0.29(-0.46%) |
Oct 04, 2016 | 65.00 | 65.00 | 63.38 | 63.47 | 146,466 | -2.48(-3.76%) |
Oct 03, 2016 | 66.32 | 66.36 | 65.79 | 65.95 | 58,981 | -0.70(-1.05%) |
Sep 30, 2016 | 67.51 | 67.51 | 66.45 | 66.65 | 20,092 | +0.02(+0.03%) |
Sep 29, 2016 | 66.53 | 66.81 | 66.40 | 66.63 | 10,882 | -0.12(-0.19%) |
Sep 28, 2016 | 66.55 | 66.86 | 66.48 | 66.75 | 12,735 | -0.03(-0.04%) |
Sep 27, 2016 | 66.97 | 66.97 | 66.53 | 66.78 | 18,941 | -0.48(-0.71%) |
Sep 26, 2016 | 67.74 | 67.79 | 67.26 | 67.26 | 23,356 | -0.51(-0.76%) |
Sep 23, 2016 | 67.93 | 68.03 | 67.64 | 67.77 | 25,260 | -0.20(-0.29%) |
Sep 22, 2016 | 68.13 | 68.34 | 67.95 | 67.97 | 38,211 | +0.17(+0.25%) |
Sep 21, 2016 | 67.22 | 67.81 | 67.11 | 67.80 | 26,193 | +1.36(+2.05%) |
Sep 20, 2016 | 66.29 | 66.61 | 66.17 | 66.44 | 34,935 | +0.10(+0.14%) |
Sep 19, 2016 | 66.53 | 66.53 | 66.33 | 66.34 | 37,241 | +0.57(+0.87%) |
Sep 16, 2016 | 65.54 | 65.78 | 65.53 | 65.77 | 104,892 | -0.26(-0.39%) |
Sep 15, 2016 | 66.14 | 66.37 | 65.71 | 66.03 | 15,539 | -0.25(-0.38%) |
Sep 14, 2016 | 66.22 | 66.49 | 66.21 | 66.28 | 17,337 | +0.22(+0.33%) |
Sep 13, 2016 | 66.54 | 66.54 | 65.88 | 66.06 | 15,048 | -0.69(-1.03%) |
Sep 12, 2016 | 66.33 | 66.80 | 66.08 | 66.75 | 19,714 | -0.07(-0.10%) |
Sep 09, 2016 | 67.44 | 67.44 | 66.82 | 66.82 | 97,147 | -0.93(-1.37%) |
Sep 08, 2016 | 68.18 | 68.32 | 67.64 | 67.75 | 19,211 | -0.44(-0.65%) |
Sep 07, 2016 | 68.64 | 68.64 | 68.11 | 68.19 | 45,215 | -0.53(-0.77%) |
Sep 06, 2016 | 67.81 | 68.80 | 67.70 | 68.72 | 13,772 | +1.65(+2.46%) |
Sep 02, 2016 | 66.80 | 67.07 | 67.07 | 67.07 | 18,300 | +1.06(+1.61%) |
Sep 01, 2016 | 65.62 | 66.05 | 65.21 | 66.01 | 21,880 | +0.36(+0.55%) |
Aug 31, 2016 | 65.61 | 65.84 | 65.61 | 65.65 | 14,497 | -0.11(-0.17%) |
Aug 30, 2016 | 66.25 | 66.25 | 65.72 | 65.76 | 22,749 | -0.75(-1.13%) |
Aug 29, 2016 | 66.14 | 66.63 | 66.14 | 66.51 | 32,106 | +0.26(+0.40%) |
Aug 26, 2016 | 66.66 | 67.29 | 66.19 | 66.25 | 28,751 | +0.04(+0.06%) |
Aug 25, 2016 | 66.25 | 66.34 | 65.96 | 66.21 | 25,509 | -0.01(-0.02%) |
Aug 24, 2016 | 66.65 | 66.65 | 66.19 | 66.22 | 30,444 | -0.95(-1.41%) |
Aug 23, 2016 | 67.46 | 67.47 | 67.15 | 67.17 | 21,817 | +0.01(+0.02%) |
Aug 22, 2016 | 67.35 | 67.35 | 67.04 | 67.16 | 19,025 | -0.64(-0.94%) |
Aug 19, 2016 | 67.93 | 68.17 | 67.79 | 67.79 | 22,750 | -0.88(-1.28%) |
Aug 18, 2016 | 68.52 | 68.76 | 68.48 | 68.67 | 27,375 | +0.38(+0.55%) |
Aug 17, 2016 | 68.23 | 68.47 | 67.73 | 68.30 | 39,075 | -0.15(-0.22%) |
Aug 16, 2016 | 68.27 | 68.74 | 68.24 | 68.44 | 28,813 | +0.22(+0.32%) |
Aug 15, 2016 | 68.07 | 68.34 | 68.03 | 68.23 | 17,206 | +0.27(+0.39%) |
Aug 12, 2016 | 69.11 | 69.12 | 67.90 | 67.96 | 31,754 | -0.42(-0.61%) |
Aug 11, 2016 | 69.15 | 69.28 | 68.33 | 68.38 | 45,858 | -0.88(-1.27%) |
Aug 10, 2016 | 69.61 | 69.63 | 69.15 | 69.26 | 46,774 | +0.77(+1.12%) |
Aug 09, 2016 | 68.44 | 68.53 | 68.32 | 68.49 | 21,007 | +0.30(+0.44%) |
Aug 08, 2016 | 68.16 | 68.36 | 68.13 | 68.19 | 23,622 | +0.01(+0.01%) |
Aug 05, 2016 | 68.73 | 68.73 | 68.16 | 68.18 | 24,863 | -1.51(-2.17%) |
Aug 04, 2016 | 69.71 | 69.90 | 69.64 | 69.69 | 34,980 | -0.02(-0.03%) |
Aug 03, 2016 | 69.96 | 69.96 | 69.59 | 69.71 | 77,527 | -0.47(-0.67%) |
Aug 02, 2016 | 70.26 | 70.35 | 70.12 | 70.18 | 107,565 | +0.55(+0.79%) |
Aug 01, 2016 | 69.49 | 69.75 | 69.42 | 69.63 | 24,609 | +0.13(+0.19%) |
Jul 29, 2016 | 69.12 | 69.54 | 68.78 | 69.50 | 39,190 | +0.75(+1.09%) |
Jul 28, 2016 | 69.03 | 69.05 | 68.46 | 68.75 | 24,446 | -0.22(-0.32%) |
Jul 27, 2016 | 68.10 | 68.98 | 67.89 | 68.97 | 29,374 | +1.58(+2.34%) |
Jul 26, 2016 | 67.45 | 67.45 | 67.33 | 67.39 | 14,603 | +0.39(+0.58%) |
Jul 25, 2016 | 66.96 | 67.45 | 66.74 | 67.00 | 19,654 | -0.42(-0.62%) |
Jul 22, 2016 | 67.50 | 67.55 | 67.24 | 67.42 | 20,245 | -0.56(-0.82%) |
Jul 21, 2016 | 66.87 | 68.01 | 66.87 | 67.98 | 27,891 | +1.24(+1.86%) |
Jul 20, 2016 | 66.80 | 67.17 | 66.70 | 66.74 | 37,877 | -1.11(-1.64%) |
Jul 19, 2016 | 67.73 | 67.94 | 67.64 | 67.85 | 34,461 | -0.10(-0.15%) |
Jul 18, 2016 | 67.69 | 67.95 | 67.67 | 67.95 | 27,988 | +0.08(+0.12%) |
Jul 15, 2016 | 67.75 | 68.02 | 67.70 | 67.87 | 33,057 | -0.44(-0.64%) |
Jul 14, 2016 | 67.75 | 68.31 | 67.63 | 68.31 | 80,611 | -0.33(-0.48%) |
Jul 13, 2016 | 68.48 | 68.64 | 68.19 | 68.64 | 106,246 | +0.83(+1.22%) |
Jul 12, 2016 | 68.58 | 68.59 | 67.61 | 67.81 | 50,159 | -0.94(-1.37%) |
Jul 11, 2016 | 68.73 | 69.00 | 68.64 | 68.75 | 45,723 | -0.22(-0.32%) |
Jul 08, 2016 | 68.38 | 68.97 | 68.11 | 68.97 | 154,752 | +0.83(+1.21%) |
Jul 07, 2016 | 68.34 | 68.34 | 67.68 | 68.14 | 29,356 | -0.55(-0.80%) |
Jul 06, 2016 | 68.52 | 68.95 | 68.39 | 68.69 | 34,350 | +0.44(+0.65%) |
Jul 05, 2016 | 67.90 | 68.28 | 67.59 | 68.25 | 56,940 | +0.67(+0.99%) |
Jul 01, 2016 | 66.74 | 67.58 | 67.58 | 67.58 | 130,700 | +1.80(+2.74%) |
Jun 30, 2016 | 65.13 | 65.81 | 65.05 | 65.78 | 52,721 | +0.71(+1.09%) |
Jun 29, 2016 | 64.95 | 65.34 | 64.95 | 65.07 | 26,602 | +0.93(+1.46%) |
Jun 28, 2016 | 64.13 | 64.29 | 63.93 | 64.14 | 57,181 | -0.25(-0.39%) |
Jun 27, 2016 | 64.39 | 64.48 | 63.98 | 64.39 | 35,073 | +0.23(+0.36%) |
Jun 24, 2016 | 64.55 | 64.55 | 63.81 | 64.16 | 27,124 | +2.12(+3.42%) |
Jun 23, 2016 | 62.01 | 62.25 | 62.01 | 62.04 | 18,613 | -0.06(-0.09%) |
Jun 22, 2016 | 62.09 | 62.27 | 62.03 | 62.10 | 16,633 | +0.09(+0.14%) |
Jun 21, 2016 | 62.34 | 62.34 | 61.92 | 62.01 | 15,595 | -1.05(-1.66%) |
Jun 20, 2016 | 62.58 | 63.06 | 62.58 | 63.06 | 38,917 | -0.02(-0.03%) |
Jun 17, 2016 | 62.91 | 63.11 | 62.52 | 63.08 | 19,587 | +0.83(+1.33%) |
Jun 16, 2016 | 63.90 | 63.97 | 62.24 | 62.25 | 15,519 | -0.85(-1.35%) |
Jun 15, 2016 | 62.77 | 63.24 | 62.67 | 63.10 | 16,415 | +0.43(+0.69%) |
Jun 14, 2016 | 62.90 | 62.90 | 62.49 | 62.67 | 50,723 | -0.13(-0.21%) |
Jun 13, 2016 | 62.79 | 62.87 | 62.57 | 62.80 | 21,317 | +0.34(+0.54%) |
Jun 10, 2016 | 62.45 | 62.62 | 62.06 | 62.46 | 20,571 | +0.05(+0.08%) |
Jun 09, 2016 | 61.94 | 62.48 | 61.94 | 62.41 | 12,590 | +0.47(+0.76%) |
Jun 08, 2016 | 61.90 | 61.97 | 61.73 | 61.94 | 8,476 | +1.27(+2.09%) |
Jun 07, 2016 | 60.36 | 60.76 | 60.36 | 60.67 | 13,904 | -0.11(-0.18%) |
Jun 06, 2016 | 60.70 | 60.79 | 60.48 | 60.78 | 9,159 | +0.25(+0.41%) |
Jun 03, 2016 | 60.36 | 60.53 | 60.31 | 60.53 | 11,050 | +1.52(+2.58%) |
Jun 02, 2016 | 59.11 | 59.11 | 58.96 | 59.01 | 9,439 | -0.08(-0.14%) |
Jun 01, 2016 | 59.18 | 59.22 | 58.90 | 59.09 | 8,311 | -0.19(-0.32%) |
May 31, 2016 | 59.17 | 59.36 | 59.11 | 59.28 | 5,511 | +0.06(+0.10%) |
May 27, 2016 | 59.71 | 59.22 | 59.22 | 59.22 | 12,200 | -0.59(-0.99%) |
May 26, 2016 | 60.40 | 60.40 | 59.69 | 59.81 | 19,012 | -0.02(-0.03%) |
May 25, 2016 | 59.70 | 59.85 | 59.59 | 59.83 | 18,314 | -0.03(-0.05%) |
May 24, 2016 | 60.32 | 60.35 | 59.85 | 59.86 | 21,668 | -0.96(-1.58%) |
May 23, 2016 | 60.62 | 60.95 | 60.62 | 60.82 | 8,610 | -0.31(-0.51%) |
May 20, 2016 | 61.51 | 61.51 | 60.89 | 61.13 | 16,427 | +0.04(+0.07%) |
May 19, 2016 | 60.80 | 61.22 | 60.68 | 61.09 | 17,726 | -0.74(-1.20%) |
May 18, 2016 | 62.31 | 62.66 | 61.64 | 61.83 | 15,449 | -1.18(-1.87%) |
May 17, 2016 | 62.68 | 63.13 | 62.62 | 63.01 | 16,850 | +0.21(+0.33%) |
May 16, 2016 | 63.44 | 63.44 | 62.67 | 62.80 | 23,062 | +0.11(+0.18%) |
May 13, 2016 | 62.46 | 62.75 | 62.26 | 62.69 | 13,104 | +0.16(+0.26%) |
May 12, 2016 | 63.30 | 63.30 | 62.50 | 62.53 | 16,647 | -0.83(-1.31%) |
May 11, 2016 | 63.32 | 63.40 | 63.00 | 63.36 | 24,197 | +0.80(+1.28%) |
May 10, 2016 | 62.42 | 62.66 | 62.18 | 62.56 | 26,479 | +0.43(+0.69%) |
May 09, 2016 | 62.59 | 62.59 | 62.13 | 62.13 | 15,374 | -1.63(-2.55%) |
May 06, 2016 | 63.47 | 64.05 | 63.43 | 63.76 | 12,471 | +0.59(+0.93%) |
May 05, 2016 | 63.69 | 63.69 | 62.79 | 63.17 | 13,965 | -0.06(-0.09%) |
May 04, 2016 | 63.46 | 63.61 | 62.84 | 63.23 | 36,293 | -0.32(-0.50%) |
May 03, 2016 | 64.15 | 64.15 | 63.32 | 63.55 | 16,716 | -0.38(-0.59%) |
May 02, 2016 | 64.42 | 64.49 | 63.83 | 63.93 | 23,506 | -0.44(-0.68%) |
Apr 29, 2016 | 64.00 | 64.50 | 63.98 | 64.37 | 15,442 | +1.05(+1.66%) |
Apr 28, 2016 | 62.42 | 63.37 | 62.42 | 63.32 | 60,353 | +1.33(+2.15%) |
Apr 27, 2016 | 61.94 | 62.18 | 61.73 | 61.99 | 9,829 | +0.26(+0.42%) |
Apr 26, 2016 | 61.70 | 61.75 | 61.56 | 61.73 | 9,997 | +0.20(+0.33%) |
Apr 25, 2016 | 61.48 | 61.66 | 61.36 | 61.53 | 16,471 | +0.26(+0.42%) |
Apr 22, 2016 | 61.85 | 62.04 | 61.00 | 61.27 | 7,908 | -0.67(-1.08%) |
Apr 21, 2016 | 62.50 | 62.50 | 61.70 | 61.94 | 17,692 | +0.40(+0.65%) |
Apr 20, 2016 | 61.90 | 62.14 | 61.52 | 61.54 | 12,033 | -0.07(-0.11%) |
Apr 19, 2016 | 61.75 | 61.82 | 61.60 | 61.61 | 7,479 | +1.48(+2.45%) |
Apr 18, 2016 | 60.44 | 60.44 | 60.07 | 60.13 | 13,183 | -0.11(-0.18%) |
Apr 15, 2016 | 59.92 | 60.37 | 59.92 | 60.24 | 7,924 | +0.42(+0.70%) |
Apr 14, 2016 | 60.19 | 60.19 | 59.77 | 59.82 | 5,283 | -0.57(-0.94%) |
Apr 13, 2016 | 60.63 | 60.63 | 60.17 | 60.39 | 6,689 | -0.38(-0.63%) |
Apr 12, 2016 | 60.76 | 60.80 | 60.48 | 60.77 | 14,087 | +0.23(+0.38%) |
Apr 11, 2016 | 60.04 | 60.54 | 60.04 | 60.54 | 7,817 | +1.37(+2.32%) |
Apr 08, 2016 | 58.96 | 59.30 | 58.96 | 59.17 | 19,836 | +0.17(+0.28%) |
Apr 07, 2016 | 59.21 | 59.27 | 58.89 | 59.00 | 4,069 | +0.63(+1.09%) |
Apr 06, 2016 | 58.31 | 58.44 | 58.25 | 58.37 | 5,814 | -0.35(-0.60%) |
Apr 05, 2016 | 58.87 | 58.87 | 58.50 | 58.72 | 21,628 | +0.69(+1.19%) |
Apr 04, 2016 | 58.46 | 58.46 | 58.03 | 58.03 | 12,183 | -0.44(-0.75%) |
Apr 01, 2016 | 58.20 | 58.57 | 57.92 | 58.47 | 6,252 | -0.81(-1.37%) |
Mar 31, 2016 | 59.51 | 59.56 | 59.22 | 59.28 | 8,102 | +0.51(+0.86%) |
Mar 30, 2016 | 59.17 | 59.36 | 58.77 | 58.77 | 8,387 | -0.72(-1.21%) |
Mar 29, 2016 | 58.88 | 59.53 | 58.66 | 59.49 | 6,892 | +0.89(+1.52%) |
Mar 28, 2016 | 58.85 | 58.85 | 58.53 | 58.60 | 10,243 | -0.02(-0.03%) |
Mar 24, 2016 | 58.91 | 58.62 | 58.62 | 58.62 | 6,100 | -0.37(-0.63%) |
Mar 23, 2016 | 59.05 | 59.05 | 58.67 | 58.99 | 7,867 | -1.52(-2.52%) |
Mar 22, 2016 | 60.64 | 60.82 | 60.44 | 60.51 | 12,113 | +0.29(+0.47%) |
Mar 21, 2016 | 60.27 | 60.38 | 60.17 | 60.23 | 10,681 | -0.18(-0.30%) |
Mar 18, 2016 | 60.43 | 60.58 | 60.36 | 60.41 | 7,991 | -0.28(-0.46%) |
Mar 17, 2016 | 61.02 | 61.15 | 60.69 | 60.69 | 13,190 | +0.25(+0.42%) |
Mar 16, 2016 | 58.98 | 60.44 | 58.94 | 60.44 | 5,434 | +1.30(+2.20%) |
Mar 15, 2016 | 59.00 | 59.16 | 58.89 | 59.13 | 8,836 | +0.03(+0.06%) |
Mar 14, 2016 | 60.54 | 60.54 | 59.03 | 59.10 | 20,406 | -0.81(-1.35%) |
Mar 11, 2016 | 60.61 | 60.65 | 59.91 | 59.91 | 8,437 | -0.70(-1.15%) |
Mar 10, 2016 | 60.09 | 60.67 | 60.09 | 60.60 | 5,287 | +1.01(+1.70%) |
Mar 09, 2016 | 59.40 | 60.02 | 59.34 | 59.59 | 7,236 | -0.45(-0.75%) |
Mar 08, 2016 | 60.85 | 60.85 | 60.04 | 60.04 | 9,255 | -0.68(-1.12%) |
Mar 07, 2016 | 60.59 | 60.83 | 60.41 | 60.72 | 7,708 | +0.51(+0.85%) |
Mar 04, 2016 | 60.08 | 60.69 | 60.00 | 60.21 | 16,395 | +0.47(+0.78%) |
Mar 03, 2016 | 58.70 | 59.81 | 58.70 | 59.74 | 6,510 | +1.17(+2.00%) |
Mar 02, 2016 | 58.40 | 58.70 | 58.40 | 58.57 | 11,860 | +0.15(+0.25%) |
Mar 01, 2016 | 58.59 | 58.59 | 58.00 | 58.42 | 6,646 | +0.02(+0.04%) |
Feb 29, 2016 | 57.85 | 58.40 | 57.81 | 58.40 | 5,563 | +0.80(+1.39%) |
Feb 26, 2016 | 58.12 | 58.17 | 57.37 | 57.60 | 4,398 | -0.85(-1.45%) |
Feb 25, 2016 | 58.23 | 58.61 | 58.23 | 58.45 | 13,212 | +0.08(+0.14%) |
Feb 24, 2016 | 59.23 | 59.45 | 58.31 | 58.37 | 10,249 | +0.03(+0.05%) |
Feb 23, 2016 | 58.18 | 58.50 | 58.18 | 58.34 | 6,907 | +0.64(+1.11%) |
Feb 22, 2016 | 57.63 | 57.92 | 57.56 | 57.70 | 12,478 | -0.92(-1.57%) |
Feb 19, 2016 | 58.59 | 58.80 | 58.49 | 58.62 | 6,990 | -0.55(-0.93%) |
Feb 18, 2016 | 57.81 | 59.17 | 57.81 | 59.17 | 6,845 | +1.17(+2.02%) |
Feb 17, 2016 | 58.05 | 58.22 | 57.92 | 58.00 | 4,964 | +0.37(+0.64%) |
Feb 16, 2016 | 58.30 | 58.30 | 57.63 | 57.63 | 36,485 | -1.86(-3.12%) |
Feb 12, 2016 | 59.38 | 59.49 | 59.49 | 59.49 | 49,400 | -0.16(-0.26%) |
Feb 11, 2016 | 59.49 | 60.25 | 59.20 | 59.64 | 23,507 | +1.88(+3.26%) |
Feb 10, 2016 | 57.48 | 57.76 | 57.05 | 57.76 | 11,756 | +0.38(+0.66%) |
Feb 09, 2016 | 57.82 | 57.96 | 57.38 | 57.38 | 14,616 | -0.25(-0.43%) |
Feb 08, 2016 | 57.22 | 57.94 | 57.22 | 57.63 | 9,548 | +1.03(+1.81%) |
Feb 05, 2016 | 55.49 | 56.60 | 55.41 | 56.60 | 8,126 | +0.64(+1.15%) |
Feb 04, 2016 | 55.88 | 56.09 | 55.55 | 55.96 | 15,660 | +0.76(+1.38%) |
Feb 03, 2016 | 54.43 | 55.39 | 54.43 | 55.20 | 35,319 | +0.90(+1.66%) |
Feb 02, 2016 | 54.37 | 54.45 | 54.10 | 54.30 | 21,000 | -0.18(-0.33%) |
Feb 01, 2016 | 54.25 | 54.48 | 54.25 | 54.48 | 57,857 | +0.55(+1.03%) |
Jan 29, 2016 | 53.82 | 53.99 | 53.71 | 53.93 | 172,328 | +0.12(+0.22%) |
Jan 28, 2016 | 53.84 | 53.89 | 53.76 | 53.81 | 9,990 | -0.66(-1.22%) |
Jan 27, 2016 | 54.12 | 54.53 | 54.01 | 54.47 | 5,140 | +0.17(+0.31%) |
Jan 26, 2016 | 53.80 | 54.38 | 53.80 | 54.30 | 9,839 | +0.79(+1.47%) |
Jan 25, 2016 | 53.49 | 53.54 | 53.38 | 53.51 | 9,584 | +0.58(+1.10%) |
Jan 22, 2016 | 53.14 | 53.45 | 52.88 | 52.93 | 25,157 | -0.16(-0.30%) |
Jan 21, 2016 | 52.86 | 53.13 | 52.57 | 53.09 | 26,949 | -0.02(-0.04%) |
Jan 20, 2016 | 52.92 | 53.35 | 52.92 | 53.11 | 14,297 | +0.45(+0.86%) |
Jan 19, 2016 | 52.82 | 52.84 | 52.54 | 52.66 | 21,383 | +0.09(+0.17%) |
Jan 15, 2016 | 53.06 | 52.57 | 52.57 | 52.57 | 15,500 | +0.42(+0.80%) |
Jan 14, 2016 | 52.31 | 52.37 | 51.86 | 52.15 | 20,204 | -0.83(-1.57%) |
Jan 13, 2016 | 52.57 | 53.04 | 52.57 | 52.98 | 15,033 | +0.58(+1.11%) |
Jan 12, 2016 | 52.35 | 52.45 | 52.16 | 52.40 | 41,320 | -0.25(-0.48%) |
Jan 11, 2016 | 53.21 | 53.21 | 52.59 | 52.65 | 53,248 | -0.57(-1.07%) |
Jan 08, 2016 | 53.45 | 53.45 | 53.02 | 53.22 | 5,617 | -0.51(-0.94%) |
Jan 07, 2016 | 53.56 | 53.84 | 53.29 | 53.73 | 207,326 | +0.55(+1.03%) |
Jan 06, 2016 | 53.11 | 53.23 | 52.93 | 53.18 | 7,520 | +0.31(+0.59%) |
Jan 05, 2016 | 52.88 | 52.99 | 52.75 | 52.87 | 10,283 | +0.26(+0.50%) |
Jan 04, 2016 | 53.03 | 53.30 | 52.60 | 52.61 | 9,029 | +0.32(+0.61%) |
Dec 31, 2015 | 52.21 | 52.29 | 52.29 | 52.29 | 33,200 | +0.17(+0.33%) |
Dec 30, 2015 | 52.14 | 52.28 | 52.08 | 52.12 | 33,838 | -0.50(-0.95%) |
Dec 29, 2015 | 52.80 | 52.82 | 52.60 | 52.62 | 30,281 | +0.02(+0.04%) |
Dec 28, 2015 | 52.83 | 52.83 | 52.41 | 52.60 | 55,439 | -0.73(-1.37%) |
Dec 24, 2015 | 53.17 | 53.33 | 53.33 | 53.33 | 14,600 | +0.37(+0.70%) |
Dec 23, 2015 | 52.96 | 53.06 | 52.84 | 52.96 | 31,568 | -0.08(-0.15%) |
Dec 22, 2015 | 53.22 | 53.26 | 53.00 | 53.04 | 24,476 | -0.21(-0.39%) |
Dec 21, 2015 | 53.08 | 53.36 | 53.08 | 53.25 | 28,233 | +0.62(+1.18%) |
Dec 18, 2015 | 52.22 | 52.85 | 52.14 | 52.63 | 45,487 | +0.99(+1.91%) |
Dec 17, 2015 | 52.06 | 52.06 | 51.61 | 51.64 | 63,247 | -1.40(-2.64%) |
Dec 16, 2015 | 52.93 | 53.33 | 52.73 | 53.04 | 45,317 | +0.84(+1.62%) |
Dec 15, 2015 | 52.21 | 52.39 | 52.08 | 52.20 | 21,481 | +0.17(+0.32%) |
Dec 14, 2015 | 52.60 | 52.60 | 52.02 | 52.03 | 16,874 | -0.60(-1.14%) |
Dec 11, 2015 | 52.10 | 52.74 | 52.10 | 52.63 | 34,981 | -0.08(-0.15%) |
Dec 10, 2015 | 52.78 | 52.85 | 52.71 | 52.71 | 23,780 | -0.20(-0.38%) |
Dec 09, 2015 | 53.39 | 53.39 | 52.83 | 52.91 | 41,642 | +0.09(+0.17%) |
Dec 08, 2015 | 53.23 | 53.23 | 52.76 | 52.82 | 15,703 | -0.19(-0.36%) |
Dec 07, 2015 | 53.52 | 53.52 | 52.94 | 53.01 | 87,500 | -0.91(-1.69%) |
Dec 04, 2015 | 53.03 | 53.93 | 53.02 | 53.92 | 215,094 | +1.50(+2.86%) |
Dec 03, 2015 | 52.19 | 52.53 | 51.99 | 52.42 | 54,740 | +0.52(+1.00%) |
Dec 02, 2015 | 52.16 | 52.19 | 51.82 | 51.90 | 68,509 | -0.74(-1.41%) |