Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 60.06 | 60.25 | 60.06 | 60.24 | 6,533 | +0.05(+0.09%) |
Oct 28, 2016 | 59.83 | 60.23 | 59.83 | 60.19 | 1,608 | +0.30(+0.50%) |
Oct 27, 2016 | 60.05 | 60.24 | 59.88 | 59.89 | 3,014 | -0.27(-0.45%) |
Oct 26, 2016 | 59.93 | 60.40 | 59.93 | 60.16 | 3,531 | -0.21(-0.34%) |
Oct 25, 2016 | 60.47 | 60.47 | 60.25 | 60.36 | 6,464 | -0.26(-0.44%) |
Oct 24, 2016 | 60.85 | 60.85 | 60.52 | 60.63 | 2,638 | +0.33(+0.54%) |
Oct 21, 2016 | 60.30 | 60.30 | 60.30 | 60.30 | 664 | -0.10(-0.16%) |
Oct 20, 2016 | 60.33 | 60.44 | 60.33 | 60.40 | 1,704 | -0.19(-0.31%) |
Oct 19, 2016 | 60.36 | 60.65 | 60.36 | 60.58 | 4,729 | +0.11(+0.18%) |
Oct 18, 2016 | 60.43 | 60.50 | 60.33 | 60.48 | 7,704 | +0.33(+0.54%) |
Oct 17, 2016 | 60.31 | 60.31 | 60.03 | 60.15 | 4,659 | -0.46(-0.76%) |
Oct 14, 2016 | 60.52 | 60.62 | 60.52 | 60.62 | 809 | +0.40(+0.67%) |
Oct 13, 2016 | 60.21 | 60.21 | 60.21 | 60.21 | 292 | -0.25(-0.41%) |
Oct 12, 2016 | 60.42 | 60.50 | 60.42 | 60.46 | 3,408 | +0.25(+0.41%) |
Oct 11, 2016 | 60.69 | 60.69 | 60.03 | 60.21 | 4,150 | -0.80(-1.31%) |
Oct 10, 2016 | 61.07 | 61.07 | 61.01 | 61.01 | 1,446 | +0.24(+0.40%) |
Oct 07, 2016 | 60.89 | 60.89 | 60.54 | 60.77 | 2,419 | -0.29(-0.48%) |
Oct 06, 2016 | 60.84 | 61.12 | 60.79 | 61.06 | 2,990 | +0.07(+0.11%) |
Oct 05, 2016 | 61.03 | 61.14 | 60.99 | 60.99 | 1,815 | +0.06(+0.09%) |
Oct 04, 2016 | 61.23 | 61.23 | 60.79 | 60.94 | 956 | -0.24(-0.39%) |
Oct 03, 2016 | 61.34 | 61.37 | 61.08 | 61.18 | 9,719 | -0.40(-0.64%) |
Sep 30, 2016 | 61.31 | 61.58 | 61.31 | 61.57 | 3,647 | +0.33(+0.54%) |
Sep 29, 2016 | 61.62 | 61.74 | 60.96 | 61.24 | 4,489 | -0.12(-0.19%) |
Sep 28, 2016 | 61.21 | 61.36 | 61.21 | 61.36 | 1,989 | +0.05(+0.07%) |
Sep 27, 2016 | 61.17 | 61.32 | 61.17 | 61.32 | 1,236 | +0.14(+0.23%) |
Sep 26, 2016 | 61.32 | 61.33 | 61.15 | 61.18 | 2,085 | -0.47(-0.76%) |
Sep 23, 2016 | 61.71 | 61.74 | 61.65 | 61.65 | 1,640 | -0.27(-0.43%) |
Sep 22, 2016 | 61.93 | 61.93 | 61.65 | 61.92 | 2,383 | +1.03(+1.69%) |
Sep 21, 2016 | 61.06 | 61.06 | 60.89 | 60.89 | 304 | +0.12(+0.20%) |
Sep 20, 2016 | 60.93 | 60.96 | 60.77 | 60.77 | 1,124 | -0.01(-0.01%) |
Sep 19, 2016 | 60.57 | 60.95 | 60.57 | 60.77 | 1,671 | +0.42(+0.70%) |
Sep 16, 2016 | 60.59 | 60.59 | 60.35 | 60.35 | 2,771 | -0.41(-0.68%) |
Sep 15, 2016 | 60.31 | 60.77 | 60.27 | 60.77 | 3,376 | +0.61(+1.02%) |
Sep 14, 2016 | 60.66 | 60.66 | 60.14 | 60.15 | 3,830 | -0.05(-0.09%) |
Sep 13, 2016 | 60.67 | 60.67 | 60.11 | 60.20 | 13,801 | -0.53(-0.87%) |
Sep 12, 2016 | 60.73 | 60.73 | 60.73 | 60.73 | 431 | +0.15(+0.24%) |
Sep 09, 2016 | 61.48 | 61.91 | 60.58 | 60.59 | 2,438 | -1.51(-2.43%) |
Sep 08, 2016 | 62.13 | 62.19 | 61.98 | 62.09 | 3,117 | -0.04(-0.07%) |
Sep 07, 2016 | 62.25 | 62.25 | 62.14 | 62.14 | 978 | +0.04(+0.07%) |
Sep 06, 2016 | 62.54 | 62.54 | 61.97 | 62.09 | 13,663 | +0.20(+0.33%) |
Sep 02, 2016 | 62.18 | 61.89 | 61.89 | 61.89 | 14,574 | +0.19(+0.32%) |
Sep 01, 2016 | 61.73 | 61.73 | 61.35 | 61.70 | 2,895 | +0.25(+0.40%) |
Aug 31, 2016 | 61.65 | 61.66 | 61.45 | 61.45 | 5,595 | -0.45(-0.72%) |
Aug 30, 2016 | 61.65 | 62.01 | 61.65 | 61.90 | 16,038 | -0.07(-0.11%) |
Aug 29, 2016 | 61.78 | 61.97 | 61.78 | 61.97 | 3,109 | +0.47(+0.77%) |
Aug 26, 2016 | 62.02 | 62.24 | 61.38 | 61.49 | 10,285 | -0.48(-0.78%) |
Aug 25, 2016 | 61.90 | 62.01 | 61.81 | 61.98 | 8,419 | +0.20(+0.33%) |
Aug 24, 2016 | 62.14 | 62.14 | 61.78 | 61.78 | 4,836 | -0.31(-0.50%) |
Aug 23, 2016 | 62.31 | 62.32 | 62.08 | 62.08 | 4,211 | +0.24(+0.39%) |
Aug 22, 2016 | 62.00 | 62.00 | 61.84 | 61.84 | 2,588 | -0.12(-0.19%) |
Aug 19, 2016 | 61.83 | 62.00 | 61.78 | 61.96 | 25,840 | +0.05(+0.08%) |
Aug 18, 2016 | 61.79 | 61.91 | 61.79 | 61.91 | 1,759 | +0.35(+0.56%) |
Aug 17, 2016 | 61.65 | 61.65 | 61.33 | 61.57 | 3,364 | -0.23(-0.37%) |
Aug 16, 2016 | 61.81 | 61.89 | 61.74 | 61.79 | 5,373 | -0.26(-0.42%) |
Aug 15, 2016 | 62.20 | 62.20 | 62.06 | 62.06 | 7,217 | +0.13(+0.21%) |
Aug 12, 2016 | 61.92 | 61.99 | 61.85 | 61.93 | 1,627 | -0.02(-0.03%) |
Aug 11, 2016 | 62.18 | 62.18 | 61.79 | 61.94 | 1,834 | +0.38(+0.61%) |
Aug 10, 2016 | 61.73 | 61.86 | 61.57 | 61.57 | 3,707 | -0.16(-0.26%) |
Aug 09, 2016 | 61.89 | 61.89 | 61.70 | 61.73 | 3,181 | -0.06(-0.09%) |
Aug 08, 2016 | 61.91 | 61.91 | 61.79 | 61.79 | 5,891 | +0.04(+0.06%) |
Aug 05, 2016 | 61.76 | 61.86 | 61.65 | 61.75 | 2,689 | +0.32(+0.52%) |
Aug 04, 2016 | 61.49 | 61.49 | 61.39 | 61.43 | 1,417 | +0.09(+0.14%) |
Aug 03, 2016 | 61.35 | 61.35 | 61.29 | 61.34 | 1,641 | +0.28(+0.46%) |
Aug 02, 2016 | 61.28 | 61.28 | 61.05 | 61.06 | 7,730 | -0.66(-1.07%) |
Aug 01, 2016 | 61.73 | 61.78 | 61.60 | 61.72 | 6,994 | -0.13(-0.21%) |
Jul 29, 2016 | 61.77 | 61.88 | 61.66 | 61.85 | 4,709 | +0.06(+0.09%) |
Jul 28, 2016 | 61.53 | 61.79 | 61.53 | 61.79 | 3,635 | +0.10(+0.16%) |
Jul 27, 2016 | 61.78 | 61.78 | 61.46 | 61.70 | 535,491 | -0.28(-0.45%) |
Jul 26, 2016 | 62.02 | 62.03 | 61.69 | 61.97 | 12,477 | +0.26(+0.42%) |
Jul 25, 2016 | 61.66 | 61.71 | 61.52 | 61.71 | 19,504 | +0.16(+0.26%) |
Jul 22, 2016 | 61.56 | 61.56 | 61.56 | 61.56 | 522 | +0.11(+0.17%) |
Jul 21, 2016 | 61.61 | 61.61 | 61.45 | 61.45 | 2,282 | -0.26(-0.43%) |
Jul 20, 2016 | 61.69 | 61.75 | 61.61 | 61.71 | 2,002 | +0.30(+0.49%) |
Jul 19, 2016 | 61.24 | 61.44 | 61.24 | 61.42 | 29,394 | -0.11(-0.17%) |
Jul 18, 2016 | 61.57 | 61.57 | 61.47 | 61.52 | 843 | +0.13(+0.22%) |
Jul 15, 2016 | 61.57 | 61.58 | 61.31 | 61.39 | 4,085 | -0.09(-0.14%) |
Jul 14, 2016 | 61.55 | 61.64 | 61.48 | 61.48 | 1,482 | +0.18(+0.30%) |
Jul 13, 2016 | 61.35 | 61.35 | 61.17 | 61.29 | 3,353 | +0.00(+0.00%) |
Jul 12, 2016 | 61.15 | 61.42 | 61.10 | 61.29 | 2,740 | +0.31(+0.50%) |
Jul 11, 2016 | 60.99 | 60.99 | 60.84 | 60.99 | 2,278 | +0.19(+0.32%) |
Jul 08, 2016 | 60.80 | 60.80 | 60.75 | 60.79 | 2,230 | +0.90(+1.51%) |
Jul 07, 2016 | 60.06 | 60.09 | 59.89 | 59.89 | 8,464 | +0.31(+0.52%) |
Jul 06, 2016 | 59.26 | 59.58 | 59.26 | 59.58 | 1,611 | +0.02(+0.03%) |
Jul 05, 2016 | 59.62 | 59.62 | 59.36 | 59.56 | 1,742 | -0.53(-0.87%) |
Jul 01, 2016 | 59.91 | 60.09 | 60.09 | 60.09 | 17,534 | +0.28(+0.47%) |
Jun 30, 2016 | 59.72 | 59.81 | 59.56 | 59.81 | 2,231 | +0.81(+1.38%) |
Jun 29, 2016 | 58.71 | 59.00 | 58.71 | 59.00 | 1,968 | +1.58(+2.74%) |
Jun 28, 2016 | 57.42 | 57.42 | 57.42 | 57.42 | 438 | +0.48(+0.85%) |
Jun 27, 2016 | 57.11 | 57.14 | 56.91 | 56.94 | 2,267 | -1.24(-2.13%) |
Jun 24, 2016 | 58.72 | 58.72 | 58.04 | 58.18 | 1,016 | -1.83(-3.04%) |
Jun 23, 2016 | 59.89 | 60.00 | 59.89 | 60.00 | 1,712 | +0.27(+0.46%) |
Jun 22, 2016 | 59.78 | 59.78 | 59.72 | 59.73 | 1,920 | +0.20(+0.34%) |
Jun 21, 2016 | 59.55 | 59.55 | 59.53 | 59.53 | 508 | +0.07(+0.12%) |
Jun 20, 2016 | 59.76 | 59.76 | 59.38 | 59.46 | 4,427 | +0.48(+0.82%) |
Jun 17, 2016 | 58.95 | 59.02 | 58.95 | 58.98 | 902 | +0.18(+0.31%) |
Jun 16, 2016 | 58.96 | 58.96 | 58.40 | 58.79 | 2,861 | -0.10(-0.16%) |
Jun 15, 2016 | 59.20 | 59.20 | 58.89 | 58.89 | 943 | -0.00(-0.00%) |
Jun 14, 2016 | 59.02 | 59.02 | 58.74 | 58.89 | 1,154 | -0.19(-0.32%) |
Jun 13, 2016 | 59.48 | 59.48 | 59.06 | 59.08 | 572 | -0.38(-0.63%) |
Jun 10, 2016 | 59.60 | 59.60 | 59.38 | 59.46 | 839 | -0.53(-0.89%) |
Jun 09, 2016 | 59.88 | 60.00 | 59.88 | 59.99 | 1,216 | -0.10(-0.17%) |
Jun 08, 2016 | 60.12 | 60.12 | 60.09 | 60.09 | 1,794 | +0.23(+0.38%) |
Jun 07, 2016 | 60.02 | 60.02 | 59.87 | 59.87 | 2,315 | +0.21(+0.36%) |
Jun 06, 2016 | 59.79 | 59.79 | 59.65 | 59.65 | 888 | +0.07(+0.12%) |
Jun 03, 2016 | 59.26 | 59.58 | 59.26 | 59.58 | 501 | -0.12(-0.21%) |
Jun 02, 2016 | 59.44 | 59.70 | 59.43 | 59.70 | 2,055 | +0.31(+0.52%) |
Jun 01, 2016 | 59.25 | 59.39 | 59.06 | 59.39 | 3,176 | -0.01(-0.01%) |
May 31, 2016 | 59.34 | 59.40 | 59.16 | 59.40 | 1,474 | +0.21(+0.35%) |
May 27, 2016 | 59.19 | 59.19 | 59.19 | 59.19 | 1,716 | +0.14(+0.24%) |
May 26, 2016 | 59.04 | 59.05 | 58.92 | 59.05 | 562 | +0.02(+0.04%) |
May 25, 2016 | 59.01 | 59.03 | 59.01 | 59.03 | 803 | +0.36(+0.61%) |
May 24, 2016 | 58.65 | 58.68 | 58.60 | 58.67 | 3,030 | +0.59(+1.02%) |
May 23, 2016 | 58.06 | 58.13 | 58.06 | 58.08 | 4,045 | +0.10(+0.18%) |
May 20, 2016 | 58.15 | 58.16 | 57.97 | 57.97 | 926 | +0.18(+0.32%) |
May 19, 2016 | 57.89 | 57.89 | 57.38 | 57.79 | 1,615 | -0.04(-0.06%) |
May 18, 2016 | 57.98 | 57.98 | 57.82 | 57.82 | 605 | -0.17(-0.30%) |
May 17, 2016 | 58.46 | 58.48 | 57.89 | 58.00 | 3,908 | -0.59(-1.01%) |
May 16, 2016 | 58.33 | 58.59 | 58.33 | 58.59 | 1,525 | +0.67(+1.16%) |
May 13, 2016 | 58.45 | 58.45 | 57.92 | 57.92 | 715 | -0.53(-0.91%) |
May 12, 2016 | 58.45 | 58.45 | 58.45 | 58.45 | 513 | -0.16(-0.27%) |
May 11, 2016 | 58.73 | 58.77 | 58.61 | 58.61 | 1,352 | -0.43(-0.73%) |
May 10, 2016 | 58.69 | 59.04 | 58.56 | 59.04 | 2,122 | +0.68(+1.17%) |
May 09, 2016 | 58.42 | 58.42 | 58.35 | 58.35 | 632 | +0.17(+0.30%) |
May 06, 2016 | 57.87 | 58.28 | 57.80 | 58.18 | 712 | -0.03(-0.05%) |
May 05, 2016 | 58.23 | 58.23 | 58.21 | 58.21 | 1,854 | +0.20(+0.35%) |
May 04, 2016 | 58.05 | 58.06 | 58.00 | 58.00 | 1,479 | -0.23(-0.39%) |
May 03, 2016 | 58.23 | 58.23 | 58.23 | 58.23 | 205 | -0.33(-0.57%) |
May 02, 2016 | 58.56 | 58.57 | 58.56 | 58.56 | 936 | +0.58(+0.99%) |
Apr 29, 2016 | 58.31 | 58.31 | 57.99 | 57.99 | 954 | -1.04(-1.77%) |
Apr 28, 2016 | 58.89 | 59.09 | 58.89 | 59.03 | 1,203 | +0.15(+0.26%) |
Apr 27, 2016 | 58.87 | 58.89 | 58.87 | 58.88 | 942 | +0.14(+0.24%) |
Apr 26, 2016 | 58.75 | 58.75 | 58.53 | 58.74 | 2,900 | +0.41(+0.70%) |
Apr 25, 2016 | 58.75 | 58.75 | 58.33 | 58.33 | 844 | -0.11(-0.19%) |
Apr 22, 2016 | 58.56 | 58.56 | 58.44 | 58.44 | 308 | +0.23(+0.39%) |
Apr 21, 2016 | 58.66 | 58.69 | 58.21 | 58.22 | 33,119 | -0.72(-1.23%) |
Apr 20, 2016 | 58.78 | 58.94 | 58.78 | 58.94 | 943 | +0.15(+0.25%) |
Apr 19, 2016 | 58.78 | 58.99 | 58.74 | 58.79 | 2,631 | +0.18(+0.31%) |
Apr 18, 2016 | 58.11 | 58.61 | 58.11 | 58.61 | 2,201 | +0.43(+0.74%) |
Apr 14, 2016 | 58.17 | 58.30 | 58.10 | 58.18 | 19 | -0.06(-0.10%) |
Apr 13, 2016 | 57.99 | 58.24 | 57.99 | 58.24 | 1,009 | +0.54(+0.94%) |
Apr 12, 2016 | 57.54 | 57.72 | 57.39 | 57.70 | 5,410 | +0.24(+0.42%) |
Apr 11, 2016 | 57.52 | 57.55 | 57.45 | 57.45 | 1,700 | -0.01(-0.02%) |
Apr 08, 2016 | 57.46 | 57.46 | 57.46 | 57.46 | 336 | +0.36(+0.62%) |
Apr 07, 2016 | 57.16 | 57.16 | 57.11 | 57.11 | 350 | -0.34(-0.59%) |
Apr 05, 2016 | 57.45 | 57.45 | 57.45 | 57.45 | 36 | -0.46(-0.80%) |
Apr 04, 2016 | 58.18 | 58.21 | 57.91 | 57.91 | 1,479 | -0.24(-0.41%) |
Apr 01, 2016 | 57.89 | 58.15 | 57.89 | 58.15 | 459 | +0.08(+0.14%) |
Mar 30, 2016 | 57.88 | 58.07 | 57.88 | 58.06 | 201 | +0.88(+1.54%) |
Mar 28, 2016 | 57.10 | 57.18 | 57.10 | 57.18 | 125 | +0.41(+0.72%) |
Mar 24, 2016 | 56.77 | 56.77 | 56.77 | 56.77 | 686 | -0.34(-0.60%) |
Mar 23, 2016 | 57.34 | 57.34 | 57.11 | 57.11 | 577 | -0.45(-0.78%) |
Mar 22, 2016 | 57.42 | 57.56 | 57.42 | 57.56 | 859 | +0.05(+0.08%) |
Mar 21, 2016 | 57.52 | 57.52 | 57.48 | 57.52 | 917 | -0.06(-0.11%) |
Mar 18, 2016 | 57.55 | 57.58 | 57.48 | 57.58 | 3,678 | +0.21(+0.37%) |
Mar 17, 2016 | 57.40 | 57.40 | 57.36 | 57.36 | 1,487 | +0.50(+0.88%) |
Mar 16, 2016 | 56.48 | 56.86 | 56.48 | 56.86 | 2,137 | +0.50(+0.88%) |
Mar 15, 2016 | 56.59 | 56.59 | 56.35 | 56.37 | 591 | -0.29(-0.51%) |
Mar 14, 2016 | 56.58 | 56.66 | 56.50 | 56.66 | 804 | +0.08(+0.14%) |
Mar 11, 2016 | 56.57 | 56.58 | 56.57 | 56.58 | 756 | +1.07(+1.93%) |
Mar 10, 2016 | 55.51 | 55.51 | 55.51 | 55.51 | 498 | -0.23(-0.41%) |
Mar 09, 2016 | 55.73 | 55.73 | 55.73 | 55.73 | 317 | -0.26(-0.47%) |
Mar 07, 2016 | 55.98 | 55.99 | 55.98 | 56.00 | 85 | +0.62(+1.12%) |
Mar 03, 2016 | 55.29 | 55.38 | 55.38 | 55.38 | 2,298 | +0.46(+0.83%) |
Mar 01, 2016 | 54.91 | 54.91 | 54.91 | 54.92 | 55 | +0.85(+1.57%) |
Feb 29, 2016 | 54.02 | 54.07 | 54.02 | 54.07 | 273 | -0.58(-1.06%) |
Feb 26, 2016 | 54.54 | 54.65 | 54.54 | 54.65 | 978 | +0.82(+1.52%) |
Feb 24, 2016 | 53.56 | 53.83 | 53.56 | 53.83 | 159 | +0.10(+0.18%) |
Feb 23, 2016 | 53.70 | 53.74 | 53.70 | 53.73 | 594 | -0.26(-0.48%) |
Feb 22, 2016 | 53.99 | 53.99 | 53.99 | 53.99 | 419 | +0.76(+1.43%) |
Feb 19, 2016 | 53.23 | 53.23 | 53.23 | 53.23 | 626 | -0.06(-0.12%) |
Feb 18, 2016 | 53.40 | 53.40 | 53.22 | 53.30 | 1,428 | -0.13(-0.25%) |
Feb 17, 2016 | 53.42 | 53.48 | 53.42 | 53.43 | 664 | +0.77(+1.47%) |
Feb 16, 2016 | 52.16 | 52.68 | 52.15 | 52.65 | 3,028 | +1.01(+1.95%) |
Feb 12, 2016 | 51.64 | 51.65 | 51.65 | 51.65 | 229 | +0.97(+1.91%) |
Feb 11, 2016 | 50.92 | 50.92 | 50.39 | 50.68 | 2,165 | -0.88(-1.70%) |
Feb 10, 2016 | 51.91 | 52.02 | 51.46 | 51.56 | 4,921 | +0.10(+0.19%) |
Feb 09, 2016 | 51.27 | 51.46 | 51.27 | 51.46 | 806 | +0.06(+0.12%) |
Feb 08, 2016 | 50.89 | 51.67 | 50.89 | 51.40 | 5,611 | -1.52(-2.88%) |
Feb 05, 2016 | 52.91 | 52.92 | 52.91 | 52.92 | 460 | -0.23(-0.44%) |
Feb 04, 2016 | 53.22 | 53.22 | 53.16 | 53.16 | 373 | +0.50(+0.94%) |
Feb 03, 2016 | 52.53 | 52.66 | 52.47 | 52.66 | 1,922 | +0.11(+0.22%) |
Feb 02, 2016 | 52.63 | 52.63 | 52.55 | 52.55 | 368 | -0.87(-1.62%) |
Feb 01, 2016 | 53.41 | 53.41 | 53.41 | 53.41 | 171 | +0.00(+0.01%) |
Jan 29, 2016 | 52.75 | 53.41 | 52.75 | 53.41 | 919 | +1.27(+2.43%) |
Jan 28, 2016 | 51.87 | 52.22 | 51.84 | 52.14 | 937 | +0.09(+0.17%) |
Jan 27, 2016 | 52.80 | 52.81 | 52.04 | 52.05 | 3,772 | -0.32(-0.61%) |
Jan 26, 2016 | 51.91 | 52.37 | 51.90 | 52.37 | 1,506 | +0.77(+1.50%) |
Jan 25, 2016 | 52.41 | 52.41 | 51.60 | 51.60 | 1,488 | -0.86(-1.64%) |
Jan 22, 2016 | 52.10 | 52.46 | 52.10 | 52.46 | 2,667 | +0.86(+1.66%) |
Jan 21, 2016 | 51.49 | 51.82 | 51.49 | 51.60 | 1,129 | +0.35(+0.68%) |
Jan 20, 2016 | 50.72 | 51.29 | 50.65 | 51.25 | 1,927 | -0.55(-1.06%) |
Jan 15, 2016 | 51.68 | 51.80 | 51.80 | 51.80 | 459 | -0.94(-1.78%) |
Jan 14, 2016 | 51.91 | 52.98 | 51.91 | 52.74 | 6,020 | +0.66(+1.27%) |
Jan 13, 2016 | 53.40 | 53.49 | 52.08 | 52.08 | 4,073 | -1.16(-2.17%) |
Jan 12, 2016 | 53.33 | 53.33 | 52.86 | 53.24 | 48,430 | +0.44(+0.83%) |
Jan 11, 2016 | 52.80 | 52.80 | 52.80 | 52.80 | 182,385 | -0.31(-0.58%) |
Jan 08, 2016 | 53.98 | 53.98 | 53.11 | 53.11 | 14,459 | -0.64(-1.20%) |
Jan 07, 2016 | 53.75 | 53.75 | 53.75 | 53.75 | 172 | -0.94(-1.72%) |
Jan 06, 2016 | 55.04 | 55.04 | 54.69 | 54.69 | 2,214 | -0.30(-0.54%) |
Jan 04, 2016 | 55.06 | 55.19 | 54.98 | 54.98 | 388 | -1.82(-3.20%) |
Dec 30, 2015 | 56.80 | 56.80 | 56.80 | 56.80 | 804 | -0.14(-0.24%) |
Dec 29, 2015 | 56.83 | 56.94 | 56.83 | 56.94 | 1,133 | +0.54(+0.96%) |
Dec 28, 2015 | 56.19 | 56.40 | 56.18 | 56.40 | 1,425 | -0.03(-0.05%) |
Dec 23, 2015 | 56.40 | 56.43 | 56.43 | 56.43 | 3,122 | +1.07(+1.93%) |
Dec 22, 2015 | 55.36 | 55.36 | 55.36 | 55.36 | 358 | +0.19(+0.34%) |
Dec 21, 2015 | 55.23 | 55.23 | 55.18 | 55.18 | 1,151 | -0.02(-0.03%) |
Dec 18, 2015 | 55.19 | 55.19 | 55.19 | 55.19 | 1,727 | -0.53(-0.95%) |
Dec 17, 2015 | 56.33 | 56.33 | 55.72 | 55.72 | 4,338 | -0.77(-1.36%) |
Dec 16, 2015 | 56.08 | 56.49 | 55.88 | 56.49 | 1,933 | +0.75(+1.35%) |
Dec 15, 2015 | 55.75 | 55.75 | 55.72 | 55.74 | 836 | +0.60(+1.08%) |
Dec 14, 2015 | 54.98 | 55.14 | 54.66 | 55.14 | 4,476 | +0.03(+0.06%) |
Dec 11, 2015 | 55.39 | 55.39 | 55.09 | 55.11 | 7,517 | -1.04(-1.85%) |
Dec 10, 2015 | 56.17 | 56.17 | 56.15 | 56.15 | 759 | +0.16(+0.29%) |
Dec 09, 2015 | 56.55 | 56.76 | 55.91 | 55.98 | 6,559 | -0.47(-0.83%) |
Dec 08, 2015 | 56.46 | 56.46 | 56.39 | 56.46 | 1,848 | -0.41(-0.71%) |
Dec 07, 2015 | 56.55 | 56.86 | 56.55 | 56.86 | 43,174 | +0.78(+1.39%) |
Dec 03, 2015 | 56.70 | 56.70 | 56.01 | 56.08 | 48 | -0.96(-1.69%) |
Dec 02, 2015 | 57.41 | 57.41 | 57.03 | 57.05 | 2,787 | -0.58(-1.00%) |
Dec 01, 2015 | 57.60 | 57.62 | 57.38 | 57.62 | 1,384 | +0.24(+0.42%) |
Nov 30, 2015 | 57.38 | 57.38 | 57.38 | 57.38 | 913 | +0.17(+0.30%) |
Nov 27, 2015 | 57.21 | 57.21 | 57.21 | 57.21 | 188 | -0.05(-0.09%) |
Nov 25, 2015 | 57.26 | 57.26 | 57.26 | 57.26 | 925 | +0.42(+0.73%) |
Nov 24, 2015 | 56.84 | 56.84 | 56.84 | 56.84 | 345 | -0.05(-0.08%) |
Nov 19, 2015 | 56.99 | 56.99 | 56.89 | 56.89 | 109 | +0.18(+0.31%) |
Nov 18, 2015 | 56.39 | 56.71 | 56.39 | 56.71 | 1,832 | +0.50(+0.89%) |
Nov 12, 2015 | 56.21 | 56.21 | 56.21 | 56.21 | 97 | -0.70(-1.23%) |
Nov 11, 2015 | 56.91 | 56.91 | 56.91 | 56.91 | 397 | -0.29(-0.50%) |
Nov 05, 2015 | 57.19 | 57.20 | 57.20 | 57.20 | 1,156 | -0.04(-0.08%) |
Nov 03, 2015 | 57.24 | 57.24 | 57.24 | 57.24 | 6 | -0.25(-0.44%) |