Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 53.08 | 53.08 | 53.08 | 0 | +0.19(+0.36%) | |
Dec 29, 2016 | 52.85 | 52.91 | 52.85 | 52.89 | 125,452 | +0.03(+0.07%) |
Dec 28, 2016 | 52.82 | 52.87 | 52.81 | 52.86 | 176,738 | +0.03(+0.05%) |
Dec 27, 2016 | 52.81 | 52.84 | 52.81 | 52.83 | 181,018 | -0.02(-0.03%) |
Dec 23, 2016 | 52.85 | 52.85 | 52.85 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 52.81 | 52.86 | 52.80 | 52.85 | 148,828 | +0.02(+0.04%) |
Dec 21, 2016 | 52.83 | 52.85 | 52.83 | 52.83 | 609,859 | +0.01(+0.02%) |
Dec 20, 2016 | 52.77 | 52.83 | 52.77 | 52.82 | 150,674 | +0.00(+0.00%) |
Dec 19, 2016 | 52.82 | 52.83 | 52.79 | 52.82 | 254,557 | +0.03(+0.07%) |
Dec 16, 2016 | 52.76 | 52.80 | 52.76 | 52.78 | 120,161 | +0.03(+0.05%) |
Dec 15, 2016 | 52.75 | 52.77 | 52.73 | 52.76 | 202,980 | -0.02(-0.04%) |
Dec 14, 2016 | 52.88 | 52.90 | 52.76 | 52.77 | 244,340 | -0.11(-0.21%) |
Dec 13, 2016 | 52.89 | 52.90 | 52.85 | 52.89 | 184,700 | -0.01(-0.02%) |
Dec 12, 2016 | 52.90 | 52.91 | 52.87 | 52.90 | 109,319 | +0.01(+0.02%) |
Dec 09, 2016 | 52.92 | 52.93 | 52.87 | 52.89 | 86,612 | -0.04(-0.08%) |
Dec 08, 2016 | 52.91 | 52.93 | 52.89 | 52.93 | 191,989 | +0.00(+0.01%) |
Dec 07, 2016 | 52.90 | 52.94 | 52.88 | 52.93 | 168,563 | +0.02(+0.04%) |
Dec 06, 2016 | 52.88 | 52.91 | 52.87 | 52.90 | 129,211 | +0.03(+0.07%) |
Dec 05, 2016 | 52.88 | 52.90 | 52.84 | 52.87 | 111,918 | -0.04(-0.08%) |
Dec 02, 2016 | 52.87 | 52.92 | 52.87 | 52.91 | 151,815 | +0.06(+0.12%) |
Dec 01, 2016 | 52.83 | 52.87 | 52.83 | 52.85 | 147,272 | -0.02(-0.04%) |
Nov 30, 2016 | 52.90 | 52.90 | 52.87 | 52.87 | 77,275 | -0.01(-0.02%) |
Nov 29, 2016 | 52.88 | 52.92 | 52.86 | 52.88 | 92,395 | +0.01(+0.02%) |
Nov 28, 2016 | 52.87 | 52.90 | 52.84 | 52.87 | 132,898 | +0.01(+0.02%) |
Nov 25, 2016 | 52.87 | 52.87 | 52.84 | 52.87 | 59,917 | -0.01(-0.02%) |
Nov 23, 2016 | 52.87 | 52.87 | 52.87 | 0 | -0.03(-0.07%) | |
Nov 22, 2016 | 52.87 | 52.92 | 52.87 | 52.91 | 139,972 | +0.02(+0.03%) |
Nov 21, 2016 | 52.88 | 52.92 | 52.87 | 52.89 | 152,955 | -0.01(-0.02%) |
Nov 18, 2016 | 52.92 | 52.94 | 52.90 | 52.90 | 84,173 | -0.03(-0.06%) |
Nov 17, 2016 | 52.93 | 52.96 | 52.91 | 52.93 | 163,398 | -0.01(-0.02%) |
Nov 16, 2016 | 52.95 | 52.95 | 52.93 | 52.95 | 120,146 | -0.01(-0.01%) |
Nov 15, 2016 | 52.92 | 52.96 | 52.91 | 52.95 | 83,232 | +0.00(+0.00%) |
Nov 14, 2016 | 52.99 | 52.99 | 52.93 | 52.95 | 261,033 | -0.06(-0.11%) |
Nov 11, 2016 | 53.06 | 53.06 | 53.00 | 53.01 | 92,814 | -0.03(-0.05%) |
Nov 10, 2016 | 53.00 | 53.07 | 53.00 | 53.04 | 122,140 | -0.02(-0.03%) |
Nov 09, 2016 | 53.12 | 53.13 | 53.04 | 53.06 | 245,655 | -0.05(-0.10%) |
Nov 08, 2016 | 53.14 | 53.15 | 53.09 | 53.11 | 57,988 | -0.05(-0.10%) |
Nov 07, 2016 | 53.14 | 53.17 | 53.13 | 53.16 | 120,032 | -0.03(-0.05%) |
Nov 04, 2016 | 53.16 | 53.20 | 53.15 | 53.19 | 358,954 | +0.03(+0.05%) |
Nov 03, 2016 | 53.13 | 53.17 | 53.13 | 53.16 | 31,606 | +0.02(+0.03%) |
Nov 02, 2016 | 53.14 | 53.18 | 53.12 | 53.14 | 86,756 | +0.03(+0.05%) |
Nov 01, 2016 | 53.11 | 53.14 | 53.08 | 53.12 | 98,308 | +0.00(+0.00%) |
Oct 31, 2016 | 53.14 | 53.14 | 53.07 | 53.12 | 121,893 | +0.03(+0.05%) |
Oct 28, 2016 | 53.09 | 53.10 | 53.06 | 53.09 | 85,354 | +0.01(+0.02%) |
Oct 27, 2016 | 53.08 | 53.08 | 53.05 | 53.08 | 313,577 | +0.01(+0.02%) |
Oct 26, 2016 | 53.08 | 53.09 | 53.06 | 53.07 | 47,139 | -0.02(-0.03%) |
Oct 25, 2016 | 53.07 | 53.10 | 53.06 | 53.09 | 98,279 | +0.00(+0.00%) |
Oct 24, 2016 | 53.13 | 53.13 | 53.07 | 53.09 | 134,783 | -0.03(-0.05%) |
Oct 21, 2016 | 53.11 | 53.12 | 53.08 | 53.12 | 75,002 | +0.03(+0.07%) |
Oct 20, 2016 | 53.13 | 53.13 | 53.08 | 53.08 | 96,032 | -0.02(-0.03%) |
Oct 19, 2016 | 53.09 | 53.13 | 53.09 | 53.10 | 103,964 | +0.00(+0.00%) |
Oct 18, 2016 | 53.09 | 53.12 | 53.07 | 53.10 | 47,125 | +0.01(+0.02%) |
Oct 17, 2016 | 53.10 | 53.11 | 53.08 | 53.09 | 46,488 | +0.02(+0.03%) |
Oct 14, 2016 | 53.05 | 53.11 | 53.05 | 53.07 | 99,047 | +0.02(+0.03%) |
Oct 13, 2016 | 53.06 | 53.09 | 53.04 | 53.06 | 81,707 | +0.00(+0.00%) |
Oct 12, 2016 | 53.02 | 53.06 | 53.02 | 53.06 | 97,761 | +0.02(+0.03%) |
Oct 11, 2016 | 53.06 | 53.07 | 53.03 | 53.04 | 93,584 | +0.01(+0.02%) |
Oct 10, 2016 | 53.08 | 53.09 | 53.03 | 53.03 | 121,821 | -0.05(-0.10%) |
Oct 07, 2016 | 53.09 | 53.09 | 53.06 | 53.08 | 99,397 | +0.00(+0.00%) |
Oct 06, 2016 | 53.05 | 53.09 | 53.05 | 53.08 | 101,560 | +0.00(+0.00%) |
Oct 05, 2016 | 53.11 | 53.11 | 53.05 | 53.08 | 124,422 | -0.03(-0.05%) |
Oct 04, 2016 | 53.13 | 53.13 | 53.09 | 53.11 | 108,258 | -0.02(-0.04%) |
Oct 03, 2016 | 53.15 | 53.16 | 53.13 | 53.13 | 182,654 | -0.03(-0.07%) |
Sep 30, 2016 | 53.19 | 53.19 | 53.15 | 53.17 | 62,950 | -0.02(-0.03%) |
Sep 29, 2016 | 53.16 | 53.18 | 53.15 | 53.18 | 117,998 | +0.03(+0.05%) |
Sep 28, 2016 | 53.15 | 53.18 | 53.15 | 53.16 | 258,969 | +0.00(+0.00%) |
Sep 27, 2016 | 53.19 | 53.19 | 53.15 | 53.16 | 141,775 | -0.01(-0.02%) |
Sep 26, 2016 | 53.17 | 53.18 | 53.12 | 53.17 | 106,413 | +0.02(+0.03%) |
Sep 23, 2016 | 53.13 | 53.16 | 53.10 | 53.15 | 51,380 | +0.03(+0.05%) |
Sep 22, 2016 | 53.10 | 53.13 | 53.10 | 53.12 | 45,380 | +0.03(+0.07%) |
Sep 21, 2016 | 53.10 | 53.11 | 53.05 | 53.09 | 83,656 | -0.02(-0.04%) |
Sep 20, 2016 | 53.12 | 53.13 | 53.10 | 53.11 | 48,675 | -0.01(-0.02%) |
Sep 19, 2016 | 53.13 | 53.13 | 53.10 | 53.12 | 50,594 | +0.02(+0.03%) |
Sep 16, 2016 | 53.12 | 53.16 | 53.09 | 53.11 | 59,634 | -0.04(-0.08%) |
Sep 15, 2016 | 53.11 | 53.16 | 53.11 | 53.15 | 91,467 | +0.03(+0.07%) |
Sep 14, 2016 | 53.11 | 53.13 | 53.08 | 53.11 | 76,622 | +0.02(+0.03%) |
Sep 13, 2016 | 53.11 | 53.11 | 53.04 | 53.10 | 116,261 | +0.00(+0.00%) |
Sep 12, 2016 | 53.11 | 53.12 | 53.07 | 53.10 | 57,484 | +0.01(+0.02%) |
Sep 09, 2016 | 53.09 | 53.11 | 53.07 | 53.09 | 79,816 | -0.03(-0.05%) |
Sep 08, 2016 | 53.14 | 53.14 | 53.09 | 53.11 | 103,920 | -0.02(-0.03%) |
Sep 07, 2016 | 53.18 | 53.18 | 53.12 | 53.13 | 136,641 | -0.02(-0.03%) |
Sep 06, 2016 | 53.08 | 53.15 | 53.07 | 53.15 | 412,503 | +0.07(+0.14%) |
Sep 02, 2016 | 53.11 | 53.08 | 53.08 | 53.08 | 106,954 | +0.00(+0.01%) |
Sep 01, 2016 | 53.07 | 53.11 | 53.05 | 53.07 | 73,025 | +0.00(+0.01%) |
Aug 31, 2016 | 53.08 | 53.11 | 53.07 | 53.07 | 148,112 | -0.01(-0.02%) |
Aug 30, 2016 | 53.10 | 53.10 | 53.05 | 53.08 | 85,517 | -0.02(-0.03%) |
Aug 29, 2016 | 53.07 | 53.09 | 53.03 | 53.09 | 262,295 | +0.04(+0.08%) |
Aug 26, 2016 | 53.11 | 53.13 | 53.04 | 53.05 | 94,451 | -0.05(-0.09%) |
Aug 25, 2016 | 53.11 | 53.12 | 53.08 | 53.10 | 109,992 | -0.01(-0.02%) |
Aug 24, 2016 | 53.14 | 53.14 | 53.10 | 53.11 | 93,973 | +0.01(+0.01%) |
Aug 23, 2016 | 53.13 | 53.14 | 53.09 | 53.10 | 167,967 | -0.03(-0.05%) |
Aug 22, 2016 | 53.13 | 53.15 | 53.10 | 53.13 | 98,240 | +0.03(+0.05%) |
Aug 19, 2016 | 53.10 | 53.13 | 53.10 | 53.10 | 44,186 | -0.05(-0.10%) |
Aug 18, 2016 | 53.14 | 53.16 | 53.11 | 53.15 | 63,839 | +0.04(+0.08%) |
Aug 17, 2016 | 53.08 | 53.15 | 53.08 | 53.11 | 165,707 | -0.01(-0.01%) |
Aug 16, 2016 | 53.11 | 53.13 | 53.08 | 53.12 | 481,051 | -0.02(-0.03%) |
Aug 15, 2016 | 53.15 | 53.15 | 53.10 | 53.14 | 80,591 | -0.02(-0.03%) |
Aug 12, 2016 | 53.15 | 53.17 | 53.13 | 53.15 | 52,754 | +0.06(+0.11%) |
Aug 11, 2016 | 53.16 | 53.16 | 53.09 | 53.09 | 58,944 | -0.07(-0.13%) |
Aug 10, 2016 | 53.15 | 53.17 | 53.13 | 53.16 | 133,399 | +0.03(+0.05%) |
Aug 09, 2016 | 53.13 | 53.14 | 53.09 | 53.14 | 138,519 | +0.02(+0.03%) |
Aug 08, 2016 | 53.12 | 53.13 | 53.09 | 53.12 | 90,668 | +0.00(+0.00%) |
Aug 05, 2016 | 53.15 | 53.15 | 53.12 | 53.12 | 61,315 | -0.08(-0.16%) |
Aug 04, 2016 | 53.17 | 53.21 | 53.16 | 53.20 | 50,848 | +0.02(+0.04%) |
Aug 03, 2016 | 53.18 | 53.19 | 53.15 | 53.18 | 62,280 | +0.01(+0.02%) |
Aug 02, 2016 | 53.15 | 53.19 | 53.13 | 53.17 | 129,990 | +0.03(+0.07%) |
Aug 01, 2016 | 53.16 | 53.20 | 53.14 | 53.14 | 362,729 | -0.05(-0.09%) |
Jul 29, 2016 | 53.13 | 53.19 | 53.13 | 53.19 | 89,841 | +0.07(+0.13%) |
Jul 28, 2016 | 53.09 | 53.14 | 53.09 | 53.12 | 118,295 | -0.01(-0.02%) |
Jul 27, 2016 | 53.10 | 53.13 | 53.08 | 53.13 | 53,011 | +0.06(+0.11%) |
Jul 26, 2016 | 53.07 | 53.09 | 53.05 | 53.07 | 127,654 | -0.04(-0.08%) |
Jul 25, 2016 | 53.11 | 53.11 | 53.07 | 53.11 | 127,971 | +0.00(+0.00%) |
Jul 22, 2016 | 53.08 | 53.13 | 53.08 | 53.11 | 73,939 | +0.00(+0.00%) |
Jul 21, 2016 | 53.07 | 53.13 | 53.07 | 53.11 | 127,390 | +0.02(+0.03%) |
Jul 20, 2016 | 53.11 | 53.12 | 53.08 | 53.09 | 151,755 | -0.02(-0.03%) |
Jul 19, 2016 | 53.12 | 53.13 | 53.09 | 53.11 | 217,019 | -0.01(-0.02%) |
Jul 18, 2016 | 53.12 | 53.13 | 53.09 | 53.12 | 66,986 | +0.01(+0.02%) |
Jul 15, 2016 | 53.10 | 53.12 | 53.07 | 53.11 | 54,482 | -0.01(-0.02%) |
Jul 14, 2016 | 53.11 | 53.13 | 53.08 | 53.12 | 118,668 | +0.00(+0.00%) |
Jul 13, 2016 | 53.13 | 53.14 | 53.12 | 53.12 | 56,770 | +0.01(+0.02%) |
Jul 12, 2016 | 53.13 | 53.14 | 53.09 | 53.11 | 471,023 | -0.06(-0.11%) |
Jul 11, 2016 | 53.19 | 53.20 | 53.13 | 53.17 | 1,227,406 | -0.03(-0.07%) |
Jul 08, 2016 | 53.21 | 53.20 | 53.17 | 53.20 | 73,162 | +0.00(+0.00%) |
Jul 07, 2016 | 53.21 | 53.25 | 53.20 | 53.20 | 122,519 | -0.05(-0.10%) |
Jul 05, 2016 | 53.25 | 53.26 | 53.23 | 53.26 | 155,486 | +0.03(+0.05%) |
Jul 01, 2016 | 53.22 | 53.23 | 53.23 | 53.23 | 222,167 | -0.02(-0.04%) |
Jun 30, 2016 | 53.20 | 53.25 | 53.17 | 53.25 | 97,144 | +0.07(+0.13%) |
Jun 29, 2016 | 53.18 | 53.21 | 53.18 | 53.18 | 544,388 | +0.00(+0.00%) |
Jun 28, 2016 | 53.19 | 53.21 | 53.16 | 53.18 | 116,114 | -0.02(-0.03%) |
Jun 27, 2016 | 53.22 | 53.23 | 53.19 | 53.20 | 147,616 | +0.02(+0.03%) |
Jun 24, 2016 | 53.13 | 53.22 | 53.13 | 53.18 | 193,120 | +0.15(+0.28%) |
Jun 23, 2016 | 53.06 | 53.08 | 53.03 | 53.03 | 100,388 | -0.05(-0.10%) |
Jun 22, 2016 | 53.06 | 53.09 | 53.04 | 53.09 | 105,994 | +0.01(+0.02%) |
Jun 21, 2016 | 53.05 | 53.08 | 53.04 | 53.08 | 303,642 | +0.03(+0.05%) |
Jun 20, 2016 | 53.08 | 53.09 | 53.04 | 53.05 | 112,860 | -0.05(-0.09%) |
Jun 17, 2016 | 53.12 | 53.12 | 53.08 | 53.10 | 68,544 | +0.01(+0.01%) |
Jun 16, 2016 | 53.16 | 53.16 | 53.09 | 53.09 | 234,172 | -0.02(-0.04%) |
Jun 15, 2016 | 53.05 | 53.19 | 53.05 | 53.12 | 427,292 | +0.03(+0.06%) |
Jun 14, 2016 | 53.09 | 53.10 | 53.06 | 53.09 | 87,366 | +0.02(+0.03%) |
Jun 13, 2016 | 53.06 | 53.09 | 53.05 | 53.07 | 148,765 | +0.01(+0.02%) |
Jun 10, 2016 | 53.04 | 53.07 | 53.02 | 53.06 | 69,082 | +0.03(+0.07%) |
Jun 09, 2016 | 53.03 | 53.03 | 52.99 | 53.03 | 71,228 | +0.02(+0.03%) |
Jun 08, 2016 | 52.98 | 53.02 | 52.98 | 53.01 | 125,588 | +0.01(+0.02%) |
Jun 07, 2016 | 53.00 | 53.03 | 52.98 | 53.00 | 145,665 | +0.00(+0.00%) |
Jun 06, 2016 | 53.00 | 53.01 | 52.96 | 53.00 | 237,151 | -0.01(-0.02%) |
Jun 03, 2016 | 52.99 | 53.02 | 52.98 | 53.01 | 76,390 | +0.11(+0.21%) |
Jun 02, 2016 | 52.88 | 52.91 | 52.87 | 52.90 | 134,628 | +0.03(+0.05%) |
Jun 01, 2016 | 52.91 | 52.94 | 52.86 | 52.87 | 123,499 | -0.01(-0.01%) |
May 31, 2016 | 52.83 | 52.91 | 52.83 | 52.88 | 83,324 | -0.00(-0.00%) |
May 27, 2016 | 52.89 | 52.88 | 52.88 | 52.88 | 134,621 | -0.03(-0.07%) |
May 26, 2016 | 52.89 | 52.93 | 52.89 | 52.91 | 412,860 | +0.03(+0.07%) |
May 25, 2016 | 52.85 | 52.88 | 52.83 | 52.88 | 72,556 | +0.02(+0.03%) |
May 24, 2016 | 52.84 | 52.89 | 52.84 | 52.86 | 101,415 | -0.02(-0.03%) |
May 23, 2016 | 52.88 | 52.89 | 52.84 | 52.88 | 69,928 | -0.01(-0.02%) |
May 20, 2016 | 52.86 | 52.90 | 52.86 | 52.89 | 35,550 | +0.01(+0.02%) |
May 19, 2016 | 52.88 | 52.89 | 52.85 | 52.88 | 109,088 | +0.03(+0.05%) |
May 18, 2016 | 52.90 | 52.96 | 52.84 | 52.85 | 92,990 | -0.10(-0.20%) |
May 17, 2016 | 52.97 | 52.97 | 52.92 | 52.96 | 39,952 | -0.03(-0.05%) |
May 16, 2016 | 53.00 | 53.00 | 52.94 | 52.98 | 82,462 | -0.02(-0.03%) |
May 13, 2016 | 52.97 | 53.00 | 52.93 | 53.00 | 121,026 | -0.02(-0.03%) |
May 12, 2016 | 53.02 | 53.03 | 52.97 | 53.02 | 48,989 | +0.04(+0.08%) |
May 11, 2016 | 52.99 | 53.04 | 52.97 | 52.97 | 118,770 | -0.06(-0.11%) |
May 10, 2016 | 53.02 | 53.03 | 52.99 | 53.03 | 68,017 | +0.00(+0.00%) |
May 09, 2016 | 53.01 | 53.04 | 53.01 | 53.03 | 50,249 | +0.02(+0.04%) |
May 06, 2016 | 53.04 | 53.04 | 53.01 | 53.01 | 56,015 | -0.01(-0.01%) |
May 05, 2016 | 53.01 | 53.03 | 52.96 | 53.02 | 98,979 | +0.02(+0.04%) |
May 04, 2016 | 53.00 | 53.01 | 52.96 | 53.00 | 172,371 | +0.02(+0.03%) |
May 03, 2016 | 52.95 | 53.00 | 52.95 | 52.98 | 74,018 | +0.08(+0.15%) |
May 02, 2016 | 52.93 | 52.97 | 52.90 | 52.90 | 154,231 | -0.05(-0.10%) |
Apr 29, 2016 | 52.90 | 52.97 | 52.90 | 52.96 | 153,386 | -0.01(-0.02%) |
Apr 28, 2016 | 52.89 | 52.96 | 52.87 | 52.96 | 284,474 | +0.00(+0.00%) |
Apr 27, 2016 | 52.89 | 52.96 | 52.85 | 52.96 | 203,140 | +0.12(+0.23%) |
Apr 26, 2016 | 52.88 | 52.90 | 52.84 | 52.84 | 95,773 | -0.04(-0.08%) |
Apr 25, 2016 | 52.88 | 52.89 | 52.86 | 52.89 | 119,246 | +0.00(+0.00%) |
Apr 22, 2016 | 52.89 | 52.93 | 52.87 | 52.89 | 167,192 | -0.01(-0.02%) |
Apr 21, 2016 | 52.89 | 52.90 | 52.86 | 52.89 | 218,642 | +0.01(+0.02%) |
Apr 20, 2016 | 52.95 | 52.97 | 52.89 | 52.89 | 563,704 | -0.04(-0.08%) |
Apr 19, 2016 | 52.95 | 52.98 | 52.92 | 52.93 | 59,802 | -0.03(-0.05%) |
Apr 18, 2016 | 52.96 | 52.97 | 52.94 | 52.96 | 288,959 | -0.01(-0.02%) |
Apr 15, 2016 | 52.95 | 52.98 | 52.91 | 52.96 | 116,528 | +0.05(+0.10%) |
Apr 14, 2016 | 52.91 | 52.94 | 52.89 | 52.91 | 171,481 | -0.04(-0.08%) |
Apr 13, 2016 | 52.92 | 52.98 | 52.91 | 52.96 | 579,341 | +0.01(+0.02%) |
Apr 12, 2016 | 52.96 | 52.96 | 52.93 | 52.95 | 102,826 | -0.03(-0.05%) |
Apr 11, 2016 | 52.96 | 52.97 | 52.93 | 52.97 | 48,029 | +0.01(+0.02%) |
Apr 08, 2016 | 52.96 | 52.97 | 52.93 | 52.96 | 84,103 | +0.01(+0.02%) |
Apr 07, 2016 | 52.94 | 52.99 | 52.94 | 52.96 | 75,364 | +0.02(+0.03%) |
Apr 06, 2016 | 52.95 | 52.96 | 52.91 | 52.94 | 66,856 | +0.00(+0.00%) |
Apr 05, 2016 | 52.93 | 52.96 | 52.91 | 52.94 | 96,527 | +0.04(+0.08%) |
Apr 04, 2016 | 52.93 | 52.96 | 52.89 | 52.89 | 251,599 | +0.01(+0.02%) |
Apr 01, 2016 | 52.92 | 52.92 | 52.88 | 52.89 | 90,301 | -0.05(-0.10%) |
Mar 31, 2016 | 52.92 | 52.96 | 52.90 | 52.94 | 126,819 | +0.03(+0.05%) |
Mar 30, 2016 | 52.90 | 52.92 | 52.86 | 52.91 | 155,050 | +0.02(+0.03%) |
Mar 29, 2016 | 52.81 | 52.90 | 52.81 | 52.90 | 244,075 | +0.10(+0.18%) |
Mar 28, 2016 | 52.80 | 52.83 | 52.79 | 52.80 | 60,161 | -0.01(-0.02%) |
Mar 24, 2016 | 52.80 | 52.81 | 52.81 | 52.81 | 114,216 | -0.02(-0.03%) |
Mar 23, 2016 | 52.79 | 52.83 | 52.77 | 52.83 | 215,994 | +0.05(+0.09%) |
Mar 22, 2016 | 52.82 | 52.84 | 52.77 | 52.78 | 120,618 | -0.02(-0.04%) |
Mar 21, 2016 | 52.82 | 52.84 | 52.78 | 52.80 | 38,085 | -0.03(-0.05%) |
Mar 18, 2016 | 52.80 | 52.84 | 52.80 | 52.83 | 102,244 | +0.03(+0.07%) |
Mar 17, 2016 | 52.78 | 52.81 | 52.77 | 52.79 | 152,383 | -0.01(-0.02%) |
Mar 16, 2016 | 52.68 | 52.80 | 52.67 | 52.80 | 96,155 | +0.09(+0.16%) |
Mar 15, 2016 | 52.72 | 52.72 | 52.69 | 52.71 | 38,992 | +0.02(+0.04%) |
Mar 14, 2016 | 52.69 | 52.72 | 52.69 | 52.69 | 90,772 | -0.03(-0.05%) |
Mar 11, 2016 | 52.68 | 52.72 | 52.68 | 52.72 | 48,302 | +0.01(+0.02%) |
Mar 10, 2016 | 52.72 | 52.76 | 52.71 | 52.71 | 192,716 | -0.03(-0.05%) |
Mar 09, 2016 | 52.73 | 52.78 | 52.73 | 52.74 | 35,860 | -0.03(-0.05%) |
Mar 08, 2016 | 52.79 | 52.80 | 52.76 | 52.77 | 182,283 | +0.02(+0.03%) |
Mar 07, 2016 | 52.76 | 52.77 | 52.71 | 52.75 | 145,130 | -0.03(-0.06%) |
Mar 04, 2016 | 52.79 | 52.82 | 52.77 | 52.78 | 60,018 | -0.04(-0.07%) |
Mar 03, 2016 | 52.79 | 52.82 | 52.77 | 52.82 | 202,961 | +0.03(+0.07%) |
Mar 02, 2016 | 52.79 | 52.81 | 52.76 | 52.78 | 208,681 | -0.03(-0.05%) |
Mar 01, 2016 | 52.87 | 52.89 | 52.78 | 52.81 | 166,519 | -0.05(-0.09%) |
Feb 29, 2016 | 52.84 | 52.88 | 52.82 | 52.85 | 136,345 | +0.01(+0.02%) |
Feb 26, 2016 | 52.88 | 52.89 | 52.82 | 52.85 | 36,199 | -0.07(-0.13%) |
Feb 25, 2016 | 52.88 | 52.92 | 52.88 | 52.92 | 143,025 | +0.02(+0.03%) |
Feb 24, 2016 | 52.90 | 52.95 | 52.86 | 52.90 | 89,367 | +0.01(+0.02%) |
Feb 23, 2016 | 52.85 | 52.89 | 52.83 | 52.89 | 80,629 | +0.01(+0.02%) |
Feb 22, 2016 | 52.86 | 52.88 | 52.83 | 52.88 | 242,465 | +0.02(+0.03%) |
Feb 19, 2016 | 52.88 | 52.90 | 52.85 | 52.86 | 135,669 | -0.05(-0.10%) |
Feb 18, 2016 | 52.85 | 52.92 | 52.85 | 52.92 | 69,090 | +0.03(+0.07%) |
Feb 17, 2016 | 52.85 | 52.88 | 52.82 | 52.88 | 196,644 | +0.01(+0.03%) |
Feb 16, 2016 | 52.84 | 52.91 | 52.84 | 52.87 | 207,927 | -0.02(-0.04%) |
Feb 12, 2016 | 52.93 | 52.89 | 52.89 | 52.89 | 90,689 | -0.05(-0.10%) |
Feb 11, 2016 | 52.96 | 52.98 | 52.92 | 52.94 | 123,626 | +0.04(+0.07%) |
Feb 10, 2016 | 52.88 | 52.91 | 52.87 | 52.91 | 103,983 | +0.01(+0.02%) |
Feb 09, 2016 | 52.93 | 52.94 | 52.88 | 52.90 | 119,420 | -0.02(-0.03%) |
Feb 08, 2016 | 52.90 | 52.94 | 52.87 | 52.92 | 264,906 | +0.06(+0.11%) |
Feb 05, 2016 | 52.83 | 52.87 | 52.82 | 52.85 | 154,602 | +0.00(+0.00%) |
Feb 04, 2016 | 52.88 | 52.89 | 52.85 | 52.85 | 61,151 | -0.01(-0.02%) |
Feb 03, 2016 | 52.86 | 52.91 | 52.83 | 52.86 | 132,906 | +0.01(+0.02%) |
Feb 02, 2016 | 52.82 | 52.85 | 52.79 | 52.85 | 101,676 | +0.10(+0.18%) |
Feb 01, 2016 | 52.79 | 52.79 | 52.74 | 52.76 | 133,368 | -0.05(-0.09%) |
Jan 29, 2016 | 52.76 | 52.84 | 52.75 | 52.81 | 499,501 | +0.03(+0.07%) |
Jan 28, 2016 | 52.75 | 52.77 | 52.72 | 52.77 | 49,225 | +0.02(+0.03%) |
Jan 27, 2016 | 52.72 | 52.75 | 52.69 | 52.75 | 75,238 | +0.04(+0.08%) |
Jan 26, 2016 | 52.71 | 52.74 | 52.69 | 52.71 | 456,398 | +0.03(+0.07%) |
Jan 25, 2016 | 52.69 | 52.71 | 52.68 | 52.68 | 102,745 | -0.03(-0.07%) |
Jan 22, 2016 | 52.69 | 52.71 | 52.65 | 52.71 | 124,727 | +0.00(+0.00%) |
Jan 21, 2016 | 52.73 | 52.74 | 52.69 | 52.71 | 133,935 | -0.03(-0.05%) |
Jan 20, 2016 | 52.74 | 52.77 | 52.69 | 52.74 | 402,538 | +0.05(+0.10%) |
Jan 19, 2016 | 52.69 | 52.70 | 52.64 | 52.69 | 213,278 | -0.03(-0.05%) |
Jan 15, 2016 | 52.71 | 52.71 | 52.71 | 52.71 | 414,177 | +0.05(+0.10%) |
Jan 14, 2016 | 52.63 | 52.67 | 52.62 | 52.66 | 112,946 | +0.01(+0.01%) |
Jan 13, 2016 | 52.62 | 52.67 | 52.60 | 52.65 | 211,813 | +0.05(+0.10%) |
Jan 12, 2016 | 52.59 | 52.65 | 52.57 | 52.60 | 209,846 | +0.01(+0.02%) |
Jan 11, 2016 | 52.59 | 52.62 | 52.56 | 52.59 | 276,809 | -0.02(-0.03%) |
Jan 08, 2016 | 52.59 | 52.61 | 52.56 | 52.61 | 231,826 | +0.03(+0.07%) |
Jan 07, 2016 | 52.55 | 52.57 | 52.53 | 52.57 | 184,637 | +0.03(+0.07%) |
Jan 06, 2016 | 52.50 | 52.54 | 52.50 | 52.54 | 73,862 | +0.05(+0.10%) |
Jan 05, 2016 | 52.49 | 52.51 | 52.45 | 52.49 | 138,626 | +0.01(+0.02%) |