Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 65.62 | 65.77 | 65.57 | 65.64 | 18,281 | -0.01(-0.01%) |
Oct 28, 2016 | 65.74 | 66.05 | 65.52 | 65.65 | 15,435 | -0.01(-0.01%) |
Oct 27, 2016 | 65.80 | 65.92 | 65.48 | 65.66 | 24,508 | -0.11(-0.17%) |
Oct 26, 2016 | 65.56 | 65.91 | 65.42 | 65.77 | 10,306 | +0.04(+0.06%) |
Oct 25, 2016 | 65.83 | 65.91 | 65.69 | 65.73 | 16,280 | -0.15(-0.23%) |
Oct 24, 2016 | 65.96 | 66.01 | 65.67 | 65.88 | 64,051 | +0.20(+0.30%) |
Oct 21, 2016 | 65.48 | 65.68 | 65.48 | 65.68 | 9,342 | -0.01(-0.01%) |
Oct 20, 2016 | 65.68 | 65.79 | 65.46 | 65.69 | 9,617 | +0.01(+0.01%) |
Oct 19, 2016 | 65.46 | 65.81 | 65.45 | 65.68 | 13,406 | +0.25(+0.38%) |
Oct 18, 2016 | 65.50 | 65.77 | 65.23 | 65.43 | 16,627 | +0.31(+0.48%) |
Oct 17, 2016 | 65.13 | 65.34 | 65.04 | 65.12 | 13,959 | -0.06(-0.09%) |
Oct 14, 2016 | 65.61 | 65.76 | 65.18 | 65.18 | 18,590 | -0.16(-0.25%) |
Oct 13, 2016 | 65.11 | 65.55 | 64.79 | 65.34 | 23,218 | -0.22(-0.34%) |
Oct 12, 2016 | 65.56 | 65.69 | 65.32 | 65.56 | 16,499 | +0.06(+0.09%) |
Oct 11, 2016 | 65.92 | 65.92 | 65.37 | 65.50 | 12,119 | -0.73(-1.10%) |
Oct 10, 2016 | 66.33 | 66.49 | 66.18 | 66.23 | 41,161 | +0.16(+0.24%) |
Oct 07, 2016 | 66.22 | 66.22 | 65.73 | 66.07 | 52,169 | -0.08(-0.12%) |
Oct 06, 2016 | 66.12 | 66.21 | 65.89 | 66.15 | 10,002 | -0.11(-0.17%) |
Oct 05, 2016 | 66.02 | 66.26 | 66.02 | 66.26 | 22,464 | +0.48(+0.72%) |
Oct 04, 2016 | 66.70 | 66.70 | 65.60 | 65.78 | 16,626 | -0.78(-1.18%) |
Oct 03, 2016 | 66.83 | 66.83 | 66.34 | 66.56 | 16,671 | -0.26(-0.39%) |
Sep 30, 2016 | 66.74 | 66.91 | 66.59 | 66.83 | 16,406 | +0.51(+0.77%) |
Sep 29, 2016 | 66.69 | 66.82 | 66.15 | 66.32 | 16,160 | -0.44(-0.66%) |
Sep 28, 2016 | 66.31 | 66.76 | 65.95 | 66.76 | 24,231 | +0.51(+0.77%) |
Sep 27, 2016 | 66.16 | 66.39 | 65.97 | 66.25 | 31,773 | +0.06(+0.09%) |
Sep 26, 2016 | 66.49 | 66.55 | 66.19 | 66.19 | 40,113 | -0.51(-0.77%) |
Sep 23, 2016 | 66.83 | 66.95 | 66.62 | 66.70 | 12,557 | -0.27(-0.40%) |
Sep 22, 2016 | 66.87 | 67.10 | 66.82 | 66.97 | 13,813 | +0.36(+0.53%) |
Sep 21, 2016 | 65.79 | 66.62 | 65.76 | 66.62 | 17,562 | +0.97(+1.47%) |
Sep 20, 2016 | 66.06 | 66.06 | 65.65 | 65.65 | 15,918 | -0.18(-0.27%) |
Sep 19, 2016 | 65.87 | 66.15 | 65.77 | 65.83 | 19,391 | +0.18(+0.27%) |
Sep 16, 2016 | 65.56 | 65.70 | 65.38 | 65.65 | 23,379 | -0.10(-0.14%) |
Sep 15, 2016 | 65.18 | 65.90 | 65.18 | 65.74 | 23,150 | +0.54(+0.83%) |
Sep 14, 2016 | 65.34 | 65.81 | 65.07 | 65.20 | 26,832 | -0.19(-0.29%) |
Sep 13, 2016 | 66.07 | 66.10 | 65.20 | 65.40 | 21,543 | -1.15(-1.72%) |
Sep 12, 2016 | 65.29 | 66.72 | 65.29 | 66.54 | 31,954 | +0.93(+1.42%) |
Sep 09, 2016 | 66.95 | 66.95 | 65.61 | 65.61 | 15,606 | -1.94(-2.87%) |
Sep 08, 2016 | 67.42 | 67.62 | 67.41 | 67.55 | 28,640 | +0.20(+0.30%) |
Sep 07, 2016 | 67.15 | 67.40 | 67.12 | 67.35 | 19,014 | +0.27(+0.40%) |
Sep 06, 2016 | 66.88 | 67.15 | 66.86 | 67.08 | 24,239 | +0.42(+0.62%) |
Sep 02, 2016 | 66.55 | 66.67 | 66.67 | 66.67 | 15,808 | +0.33(+0.50%) |
Sep 01, 2016 | 66.34 | 66.37 | 65.93 | 66.34 | 25,108 | +0.02(+0.02%) |
Aug 31, 2016 | 66.39 | 66.39 | 65.96 | 66.32 | 22,301 | -0.13(-0.19%) |
Aug 30, 2016 | 66.76 | 66.84 | 66.36 | 66.45 | 11,613 | -0.26(-0.39%) |
Aug 29, 2016 | 66.56 | 66.85 | 66.56 | 66.71 | 9,933 | +0.35(+0.52%) |
Aug 26, 2016 | 66.99 | 67.35 | 66.15 | 66.36 | 19,799 | -0.45(-0.68%) |
Aug 25, 2016 | 66.74 | 66.98 | 66.71 | 66.82 | 14,001 | +0.07(+0.11%) |
Aug 24, 2016 | 67.20 | 67.20 | 66.69 | 66.74 | 15,629 | -0.55(-0.81%) |
Aug 23, 2016 | 67.10 | 67.36 | 67.10 | 67.29 | 15,970 | +0.33(+0.49%) |
Aug 22, 2016 | 66.83 | 67.05 | 66.75 | 66.97 | 14,980 | -0.05(-0.07%) |
Aug 19, 2016 | 67.13 | 67.13 | 66.73 | 67.01 | 20,480 | -0.19(-0.28%) |
Aug 18, 2016 | 66.79 | 67.22 | 66.79 | 67.20 | 32,886 | +0.33(+0.49%) |
Aug 17, 2016 | 66.66 | 66.87 | 66.26 | 66.87 | 17,201 | +0.18(+0.27%) |
Aug 16, 2016 | 66.98 | 66.98 | 66.70 | 66.70 | 13,127 | -0.35(-0.52%) |
Aug 15, 2016 | 67.23 | 67.31 | 67.04 | 67.04 | 29,480 | +0.13(+0.19%) |
Aug 12, 2016 | 67.01 | 67.20 | 66.87 | 66.92 | 22,477 | -0.15(-0.23%) |
Aug 11, 2016 | 66.69 | 67.07 | 66.69 | 67.07 | 65,273 | +0.68(+1.03%) |
Aug 10, 2016 | 66.60 | 66.61 | 66.25 | 66.38 | 22,607 | -0.17(-0.25%) |
Aug 09, 2016 | 66.71 | 66.79 | 66.50 | 66.55 | 28,110 | -0.20(-0.30%) |
Aug 08, 2016 | 66.76 | 66.86 | 66.67 | 66.75 | 26,305 | +0.16(+0.24%) |
Aug 05, 2016 | 66.44 | 66.63 | 66.40 | 66.59 | 20,226 | +0.32(+0.48%) |
Aug 04, 2016 | 66.36 | 66.58 | 66.25 | 66.27 | 44,230 | -0.08(-0.12%) |
Aug 03, 2016 | 65.85 | 66.36 | 65.73 | 66.35 | 95,029 | +0.24(+0.36%) |
Aug 02, 2016 | 66.77 | 66.77 | 65.81 | 66.11 | 27,288 | -0.53(-0.79%) |
Aug 01, 2016 | 67.16 | 67.16 | 66.61 | 66.64 | 27,980 | -0.51(-0.76%) |
Jul 29, 2016 | 66.71 | 67.15 | 66.58 | 67.15 | 77,250 | +0.36(+0.54%) |
Jul 28, 2016 | 66.76 | 66.87 | 66.48 | 66.79 | 12,330 | -0.14(-0.20%) |
Jul 27, 2016 | 67.32 | 67.35 | 66.60 | 66.93 | 37,660 | -0.33(-0.50%) |
Jul 26, 2016 | 67.20 | 67.48 | 67.02 | 67.26 | 24,825 | +0.15(+0.23%) |
Jul 25, 2016 | 67.20 | 67.22 | 66.92 | 67.11 | 19,082 | -0.13(-0.19%) |
Jul 22, 2016 | 67.09 | 67.27 | 66.94 | 67.24 | 18,579 | +0.34(+0.50%) |
Jul 21, 2016 | 67.15 | 67.19 | 66.78 | 66.90 | 18,193 | -0.16(-0.24%) |
Jul 20, 2016 | 66.90 | 67.14 | 66.84 | 67.06 | 24,132 | +0.13(+0.20%) |
Jul 19, 2016 | 66.91 | 67.14 | 66.78 | 66.93 | 15,575 | -0.25(-0.38%) |
Jul 18, 2016 | 66.99 | 67.20 | 66.78 | 67.18 | 45,325 | +0.19(+0.28%) |
Jul 15, 2016 | 66.98 | 67.11 | 66.74 | 66.99 | 28,551 | +0.11(+0.16%) |
Jul 14, 2016 | 66.87 | 66.96 | 66.69 | 66.88 | 17,952 | +0.26(+0.38%) |
Jul 13, 2016 | 66.64 | 66.76 | 66.36 | 66.63 | 14,993 | +0.07(+0.11%) |
Jul 12, 2016 | 66.28 | 66.72 | 66.28 | 66.56 | 35,603 | +0.56(+0.84%) |
Jul 11, 2016 | 65.84 | 66.13 | 65.74 | 66.00 | 19,929 | +0.30(+0.46%) |
Jul 08, 2016 | 65.06 | 65.76 | 64.64 | 65.70 | 25,027 | +1.06(+1.64%) |
Jul 07, 2016 | 65.20 | 65.22 | 64.47 | 64.64 | 24,248 | -0.35(-0.53%) |
Jul 06, 2016 | 64.42 | 64.98 | 64.03 | 64.98 | 75,241 | +0.46(+0.72%) |
Jul 05, 2016 | 64.77 | 64.77 | 64.33 | 64.52 | 42,741 | -0.59(-0.91%) |
Jul 01, 2016 | 64.96 | 65.11 | 65.11 | 65.11 | 41,544 | +0.13(+0.21%) |
Jun 30, 2016 | 63.92 | 64.97 | 63.78 | 64.97 | 53,737 | +1.12(+1.75%) |
Jun 29, 2016 | 63.35 | 63.92 | 63.35 | 63.86 | 41,300 | +1.08(+1.73%) |
Jun 28, 2016 | 63.26 | 63.26 | 62.26 | 62.77 | 36,049 | +0.85(+1.37%) |
Jun 27, 2016 | 62.66 | 62.75 | 61.67 | 61.92 | 65,285 | -1.31(-2.08%) |
Jun 24, 2016 | 63.21 | 64.06 | 62.91 | 63.24 | 48,094 | -1.84(-2.82%) |
Jun 23, 2016 | 64.68 | 65.07 | 64.58 | 65.07 | 23,160 | +0.95(+1.48%) |
Jun 22, 2016 | 64.31 | 64.53 | 64.08 | 64.13 | 23,231 | -0.24(-0.37%) |
Jun 21, 2016 | 64.27 | 64.49 | 64.07 | 64.37 | 20,636 | +0.19(+0.30%) |
Jun 20, 2016 | 64.68 | 64.68 | 64.17 | 64.17 | 26,715 | +0.29(+0.45%) |
Jun 17, 2016 | 63.81 | 63.95 | 63.53 | 63.88 | 63,436 | +0.25(+0.40%) |
Jun 16, 2016 | 63.01 | 63.71 | 62.82 | 63.63 | 18,550 | +0.27(+0.42%) |
Jun 15, 2016 | 63.44 | 63.76 | 63.33 | 63.36 | 21,822 | +0.06(+0.10%) |
Jun 14, 2016 | 63.26 | 63.34 | 62.95 | 63.30 | 26,546 | +0.00(+0.00%) |
Jun 13, 2016 | 63.60 | 64.02 | 63.29 | 63.30 | 30,906 | -0.56(-0.88%) |
Jun 10, 2016 | 64.11 | 64.15 | 63.67 | 63.86 | 24,337 | -0.66(-1.02%) |
Jun 09, 2016 | 64.37 | 64.57 | 64.17 | 64.52 | 48,337 | -0.07(-0.10%) |
Jun 08, 2016 | 64.48 | 64.67 | 64.48 | 64.59 | 23,692 | +0.15(+0.23%) |
Jun 07, 2016 | 64.16 | 64.61 | 64.12 | 64.44 | 21,109 | +0.38(+0.59%) |
Jun 06, 2016 | 63.86 | 64.16 | 63.75 | 64.06 | 36,212 | +0.34(+0.54%) |
Jun 03, 2016 | 63.34 | 63.82 | 63.34 | 63.71 | 30,629 | +0.25(+0.40%) |
Jun 02, 2016 | 62.97 | 63.46 | 62.97 | 63.46 | 21,792 | +0.38(+0.60%) |
Jun 01, 2016 | 62.88 | 63.14 | 62.78 | 63.08 | 5,071 | +0.01(+0.01%) |
May 31, 2016 | 63.07 | 63.19 | 62.73 | 63.07 | 45,382 | +0.14(+0.23%) |
May 27, 2016 | 62.75 | 62.93 | 62.93 | 62.93 | 14,527 | +0.24(+0.39%) |
May 26, 2016 | 62.77 | 62.86 | 62.52 | 62.69 | 70,725 | +0.08(+0.13%) |
May 25, 2016 | 62.39 | 62.71 | 62.33 | 62.60 | 39,480 | +0.47(+0.76%) |
May 24, 2016 | 61.63 | 62.18 | 61.63 | 62.13 | 25,152 | +0.67(+1.09%) |
May 23, 2016 | 61.48 | 61.75 | 61.47 | 61.47 | 14,221 | -0.13(-0.21%) |
May 20, 2016 | 61.58 | 61.66 | 61.44 | 61.59 | 23,120 | +0.39(+0.64%) |
May 19, 2016 | 60.94 | 61.22 | 60.65 | 61.20 | 39,527 | +0.21(+0.34%) |
May 18, 2016 | 61.48 | 61.71 | 60.80 | 60.99 | 37,336 | -0.72(-1.17%) |
May 17, 2016 | 61.98 | 62.20 | 61.51 | 61.71 | 34,742 | -0.54(-0.86%) |
May 16, 2016 | 61.68 | 62.29 | 61.68 | 62.25 | 12,277 | +0.55(+0.90%) |
May 13, 2016 | 61.93 | 62.25 | 61.51 | 61.69 | 28,869 | -0.54(-0.87%) |
May 12, 2016 | 62.37 | 62.52 | 61.99 | 62.24 | 16,493 | +0.08(+0.12%) |
May 11, 2016 | 62.59 | 62.59 | 62.15 | 62.16 | 20,184 | -0.56(-0.89%) |
May 10, 2016 | 62.30 | 62.75 | 62.19 | 62.72 | 17,038 | +0.62(+1.00%) |
May 09, 2016 | 62.14 | 62.28 | 61.86 | 62.10 | 60,600 | -0.18(-0.28%) |
May 06, 2016 | 61.93 | 62.35 | 61.76 | 62.28 | 23,544 | +0.18(+0.28%) |
May 05, 2016 | 62.33 | 62.51 | 62.05 | 62.10 | 13,646 | -0.33(-0.52%) |
May 04, 2016 | 62.51 | 62.66 | 62.23 | 62.43 | 12,512 | -0.29(-0.47%) |
May 03, 2016 | 63.09 | 63.09 | 62.49 | 62.72 | 32,746 | -0.67(-1.06%) |
May 02, 2016 | 63.20 | 63.41 | 63.02 | 63.39 | 16,736 | +0.34(+0.53%) |
Apr 29, 2016 | 63.29 | 63.29 | 62.59 | 63.06 | 30,160 | -0.31(-0.49%) |
Apr 28, 2016 | 63.41 | 63.92 | 63.25 | 63.37 | 26,405 | -0.44(-0.70%) |
Apr 27, 2016 | 63.33 | 63.94 | 63.33 | 63.81 | 18,311 | +0.56(+0.89%) |
Apr 26, 2016 | 63.07 | 63.29 | 63.03 | 63.25 | 16,131 | +0.44(+0.69%) |
Apr 25, 2016 | 62.92 | 62.92 | 62.62 | 62.82 | 17,919 | -0.23(-0.36%) |
Apr 22, 2016 | 62.72 | 63.16 | 62.72 | 63.04 | 57,829 | +0.32(+0.51%) |
Apr 21, 2016 | 63.29 | 63.29 | 62.61 | 62.72 | 24,372 | -0.69(-1.09%) |
Apr 20, 2016 | 63.71 | 63.84 | 63.42 | 63.42 | 19,480 | -0.26(-0.41%) |
Apr 19, 2016 | 63.38 | 63.70 | 63.35 | 63.68 | 146,382 | +0.50(+0.79%) |
Apr 18, 2016 | 62.50 | 63.20 | 62.47 | 63.18 | 19,583 | +0.39(+0.63%) |
Apr 15, 2016 | 62.84 | 62.84 | 62.65 | 62.78 | 29,911 | +0.02(+0.03%) |
Apr 14, 2016 | 63.05 | 63.05 | 62.77 | 62.77 | 18,582 | -0.29(-0.46%) |
Apr 13, 2016 | 62.89 | 63.06 | 62.67 | 63.06 | 24,907 | +0.45(+0.72%) |
Apr 12, 2016 | 62.08 | 62.76 | 62.03 | 62.61 | 26,958 | +0.63(+1.01%) |
Apr 11, 2016 | 62.33 | 62.57 | 61.98 | 61.98 | 28,561 | -0.13(-0.20%) |
Apr 08, 2016 | 62.31 | 62.45 | 62.02 | 62.11 | 29,472 | +0.11(+0.18%) |
Apr 07, 2016 | 62.20 | 62.47 | 61.76 | 62.00 | 31,326 | -0.49(-0.79%) |
Apr 06, 2016 | 62.06 | 62.49 | 61.86 | 62.49 | 15,415 | +0.53(+0.86%) |
Apr 05, 2016 | 62.45 | 62.45 | 61.94 | 61.96 | 23,081 | -0.74(-1.19%) |
Apr 04, 2016 | 63.11 | 63.16 | 62.65 | 62.70 | 19,116 | -0.44(-0.70%) |
Apr 01, 2016 | 62.63 | 63.14 | 62.41 | 63.14 | 15,381 | +0.10(+0.16%) |
Mar 31, 2016 | 63.03 | 63.15 | 62.92 | 63.04 | 39,851 | -0.04(-0.06%) |
Mar 30, 2016 | 63.36 | 63.36 | 62.97 | 63.08 | 129,685 | +0.10(+0.15%) |
Mar 29, 2016 | 62.35 | 63.03 | 62.17 | 62.98 | 22,877 | +0.61(+0.98%) |
Mar 28, 2016 | 62.44 | 62.55 | 62.18 | 62.37 | 66,123 | +0.04(+0.07%) |
Mar 24, 2016 | 61.94 | 62.33 | 62.33 | 62.33 | 40,925 | +0.07(+0.11%) |
Mar 23, 2016 | 62.55 | 62.76 | 62.16 | 62.27 | 423,089 | -0.60(-0.96%) |
Mar 22, 2016 | 62.81 | 63.10 | 62.67 | 62.87 | 42,659 | -0.15(-0.24%) |
Mar 21, 2016 | 62.88 | 63.08 | 62.80 | 63.02 | 45,724 | -0.03(-0.05%) |
Mar 18, 2016 | 63.23 | 63.25 | 62.96 | 63.05 | 48,203 | +0.07(+0.12%) |
Mar 17, 2016 | 62.37 | 63.13 | 62.15 | 62.97 | 55,899 | +0.67(+1.07%) |
Mar 16, 2016 | 61.54 | 62.37 | 61.53 | 62.30 | 25,148 | +0.69(+1.12%) |
Mar 15, 2016 | 61.67 | 61.67 | 61.29 | 61.61 | 19,480 | -0.43(-0.70%) |
Mar 14, 2016 | 61.94 | 62.16 | 61.88 | 62.05 | 24,202 | -0.01(-0.01%) |
Mar 11, 2016 | 61.91 | 62.16 | 61.85 | 62.05 | 92,275 | +0.67(+1.09%) |
Mar 10, 2016 | 61.66 | 61.70 | 60.77 | 61.39 | 53,940 | -0.03(-0.05%) |
Mar 09, 2016 | 61.32 | 61.60 | 61.23 | 61.42 | 61,828 | +0.49(+0.81%) |
Mar 08, 2016 | 61.55 | 61.55 | 60.91 | 60.93 | 42,939 | -0.77(-1.24%) |
Mar 07, 2016 | 61.11 | 61.85 | 61.11 | 61.70 | 39,574 | +0.44(+0.72%) |
Mar 04, 2016 | 60.85 | 61.51 | 60.62 | 61.26 | 70,998 | +0.40(+0.66%) |
Mar 03, 2016 | 60.28 | 60.89 | 60.16 | 60.85 | 43,552 | +0.67(+1.12%) |
Mar 02, 2016 | 59.72 | 60.18 | 59.48 | 60.18 | 185,603 | +0.36(+0.60%) |
Mar 01, 2016 | 59.30 | 59.86 | 59.21 | 59.82 | 48,423 | +0.84(+1.43%) |
Feb 29, 2016 | 58.91 | 59.45 | 58.87 | 58.98 | 16,557 | +0.06(+0.10%) |
Feb 26, 2016 | 59.51 | 59.51 | 58.88 | 58.92 | 58,343 | -0.25(-0.42%) |
Feb 25, 2016 | 58.64 | 59.18 | 58.35 | 59.17 | 22,642 | +0.62(+1.07%) |
Feb 24, 2016 | 57.70 | 58.64 | 57.41 | 58.55 | 42,370 | +0.34(+0.59%) |
Feb 23, 2016 | 58.62 | 58.66 | 58.18 | 58.21 | 27,108 | -0.56(-0.95%) |
Feb 22, 2016 | 58.52 | 58.80 | 58.44 | 58.76 | 24,105 | +0.74(+1.27%) |
Feb 19, 2016 | 58.09 | 58.09 | 57.64 | 58.02 | 25,312 | -0.37(-0.64%) |
Feb 18, 2016 | 58.20 | 58.60 | 58.04 | 58.40 | 63,632 | +0.33(+0.57%) |
Feb 17, 2016 | 57.61 | 58.20 | 57.44 | 58.07 | 43,768 | +0.95(+1.67%) |
Feb 16, 2016 | 56.70 | 57.11 | 56.34 | 57.11 | 25,521 | +0.91(+1.61%) |
Feb 12, 2016 | 55.47 | 56.21 | 56.21 | 56.21 | 36,846 | +1.05(+1.91%) |
Feb 11, 2016 | 54.84 | 55.39 | 54.65 | 55.15 | 41,998 | -0.38(-0.69%) |
Feb 10, 2016 | 56.06 | 56.29 | 55.50 | 55.53 | 113,694 | -0.38(-0.68%) |
Feb 09, 2016 | 55.61 | 56.21 | 55.52 | 55.91 | 37,098 | -0.22(-0.39%) |
Feb 08, 2016 | 56.22 | 56.24 | 55.51 | 56.13 | 46,952 | -0.69(-1.21%) |
Feb 05, 2016 | 57.15 | 57.15 | 56.67 | 56.82 | 34,878 | -0.48(-0.84%) |
Feb 04, 2016 | 56.96 | 57.64 | 56.96 | 57.30 | 15,930 | +0.15(+0.26%) |
Feb 03, 2016 | 56.60 | 57.33 | 55.78 | 57.15 | 75,997 | +0.81(+1.43%) |
Feb 02, 2016 | 56.66 | 56.66 | 56.17 | 56.35 | 27,263 | -0.84(-1.47%) |
Feb 01, 2016 | 56.70 | 57.37 | 56.38 | 57.19 | 41,145 | +0.32(+0.57%) |
Jan 29, 2016 | 55.95 | 56.99 | 55.95 | 56.86 | 46,488 | +1.22(+2.19%) |
Jan 28, 2016 | 55.81 | 55.96 | 55.08 | 55.64 | 58,775 | +0.44(+0.80%) |
Jan 27, 2016 | 55.29 | 56.01 | 54.89 | 55.20 | 84,183 | -0.14(-0.26%) |
Jan 26, 2016 | 54.63 | 55.50 | 54.63 | 55.34 | 41,204 | +1.02(+1.88%) |
Jan 25, 2016 | 55.23 | 55.34 | 54.31 | 54.32 | 20,403 | -1.19(-2.15%) |
Jan 22, 2016 | 55.17 | 55.57 | 55.00 | 55.52 | 60,735 | +1.28(+2.36%) |
Jan 21, 2016 | 53.62 | 54.66 | 53.28 | 54.24 | 55,522 | +0.73(+1.37%) |
Jan 20, 2016 | 53.48 | 53.84 | 52.14 | 53.51 | 147,578 | -0.90(-1.65%) |
Jan 19, 2016 | 55.05 | 55.05 | 53.79 | 54.40 | 65,183 | -0.08(-0.15%) |
Jan 15, 2016 | 53.86 | 54.49 | 54.49 | 54.49 | 51,327 | -1.07(-1.93%) |
Jan 14, 2016 | 54.59 | 55.82 | 54.17 | 55.56 | 209,222 | +1.19(+2.18%) |
Jan 13, 2016 | 55.71 | 55.83 | 54.31 | 54.37 | 133,026 | -1.14(-2.05%) |
Jan 12, 2016 | 55.90 | 56.02 | 54.76 | 55.51 | 21,226 | -0.02(-0.04%) |
Jan 11, 2016 | 55.72 | 55.88 | 55.02 | 55.53 | 73,157 | +0.03(+0.06%) |
Jan 08, 2016 | 56.47 | 56.62 | 55.43 | 55.50 | 52,555 | -0.77(-1.37%) |
Jan 07, 2016 | 56.36 | 57.05 | 56.11 | 56.27 | 39,471 | -1.01(-1.77%) |
Jan 06, 2016 | 57.55 | 57.81 | 56.97 | 57.28 | 39,293 | -1.05(-1.81%) |
Jan 05, 2016 | 58.25 | 58.39 | 57.78 | 58.34 | 27,561 | +0.24(+0.41%) |
Jan 04, 2016 | 57.52 | 58.10 | 57.19 | 58.10 | 37,619 | -0.24(-0.41%) |
Dec 31, 2015 | 58.54 | 58.34 | 58.34 | 58.34 | 25,663 | -0.39(-0.66%) |
Dec 30, 2015 | 59.02 | 59.17 | 58.70 | 58.73 | 47,803 | -0.44(-0.74%) |
Dec 29, 2015 | 59.02 | 59.23 | 58.99 | 59.17 | 72,873 | +0.49(+0.83%) |
Dec 28, 2015 | 58.91 | 58.91 | 58.32 | 58.68 | 37,482 | -0.27(-0.45%) |
Dec 24, 2015 | 59.09 | 58.94 | 58.94 | 58.94 | 23,133 | -0.18(-0.31%) |
Dec 23, 2015 | 58.32 | 59.17 | 58.32 | 59.13 | 35,519 | +1.16(+2.00%) |
Dec 22, 2015 | 57.39 | 58.09 | 57.26 | 57.96 | 34,530 | +0.82(+1.44%) |
Dec 21, 2015 | 57.08 | 57.18 | 56.74 | 57.14 | 197,366 | +0.28(+0.49%) |
Dec 18, 2015 | 57.53 | 57.53 | 56.73 | 56.86 | 180,158 | -0.83(-1.44%) |
Dec 17, 2015 | 58.52 | 58.52 | 57.70 | 57.70 | 48,676 | -0.77(-1.31%) |
Dec 16, 2015 | 57.90 | 58.57 | 57.80 | 58.46 | 71,937 | +0.81(+1.41%) |
Dec 15, 2015 | 57.43 | 57.92 | 57.43 | 57.65 | 40,656 | +0.58(+1.02%) |
Dec 14, 2015 | 56.85 | 57.07 | 56.37 | 57.07 | 39,714 | +0.25(+0.44%) |
Dec 11, 2015 | 57.19 | 57.36 | 56.79 | 56.82 | 38,882 | -0.97(-1.69%) |
Dec 10, 2015 | 57.89 | 58.17 | 57.74 | 57.80 | 35,307 | -0.10(-0.17%) |
Dec 09, 2015 | 57.81 | 58.69 | 57.66 | 57.90 | 55,457 | +0.16(+0.27%) |
Dec 08, 2015 | 57.64 | 58.09 | 57.48 | 57.74 | 78,106 | -0.46(-0.79%) |
Dec 07, 2015 | 58.56 | 58.56 | 57.89 | 58.20 | 46,499 | -0.59(-1.00%) |
Dec 04, 2015 | 58.00 | 58.94 | 58.00 | 58.79 | 38,896 | +0.78(+1.34%) |
Dec 03, 2015 | 58.99 | 58.99 | 57.77 | 58.01 | 80,820 | -0.84(-1.43%) |
Dec 02, 2015 | 59.63 | 59.71 | 58.77 | 58.85 | 21,544 | -0.93(-1.56%) |
Dec 01, 2015 | 59.47 | 59.79 | 59.35 | 59.79 | 57,608 | +0.52(+0.88%) |
Nov 30, 2015 | 59.54 | 59.54 | 59.27 | 59.27 | 33,233 | -0.12(-0.21%) |
Nov 27, 2015 | 59.46 | 59.54 | 59.33 | 59.39 | 10,621 | -0.09(-0.15%) |
Nov 25, 2015 | 59.57 | 59.48 | 59.48 | 59.48 | 11,510 | -0.06(-0.10%) |
Nov 24, 2015 | 58.98 | 59.63 | 58.98 | 59.54 | 40,498 | +0.32(+0.54%) |
Nov 23, 2015 | 59.24 | 59.57 | 59.15 | 59.22 | 43,507 | -0.08(-0.13%) |
Nov 20, 2015 | 59.56 | 59.80 | 59.21 | 59.29 | 36,638 | -0.16(-0.26%) |
Nov 19, 2015 | 59.27 | 59.53 | 59.27 | 59.45 | 15,773 | +0.11(+0.18%) |
Nov 18, 2015 | 58.70 | 59.34 | 58.65 | 59.34 | 18,727 | +0.81(+1.38%) |
Nov 17, 2015 | 58.75 | 59.04 | 58.47 | 58.54 | 36,508 | -0.16(-0.27%) |
Nov 16, 2015 | 57.64 | 58.69 | 57.64 | 58.69 | 12,149 | +1.05(+1.83%) |
Nov 13, 2015 | 57.83 | 57.96 | 57.57 | 57.64 | 26,692 | -0.33(-0.57%) |
Nov 12, 2015 | 58.45 | 58.60 | 57.97 | 57.97 | 32,455 | -0.83(-1.41%) |
Nov 11, 2015 | 59.07 | 59.08 | 58.77 | 58.80 | 19,879 | -0.16(-0.28%) |
Nov 10, 2015 | 58.79 | 58.97 | 58.72 | 58.97 | 15,199 | +0.06(+0.10%) |
Nov 09, 2015 | 59.25 | 59.25 | 58.67 | 58.91 | 21,987 | -0.53(-0.88%) |
Nov 06, 2015 | 59.68 | 59.68 | 59.01 | 59.43 | 35,190 | -0.63(-1.04%) |
Nov 05, 2015 | 60.31 | 60.31 | 59.94 | 60.06 | 24,337 | -0.24(-0.40%) |
Nov 04, 2015 | 60.79 | 60.79 | 60.15 | 60.30 | 87,591 | -0.34(-0.56%) |
Nov 03, 2015 | 60.41 | 60.81 | 60.40 | 60.64 | 17,168 | +0.11(+0.18%) |