Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 81.79 | 82.22 | 80.82 | 81.94 | 172,595 | +0.12(+0.14%) |
Jan 30, 2017 | 81.88 | 82.22 | 80.21 | 81.83 | 139,213 | -0.28(-0.34%) |
Jan 27, 2017 | 81.25 | 82.29 | 80.67 | 82.11 | 86,069 | +0.91(+1.12%) |
Jan 26, 2017 | 82.19 | 82.48 | 80.74 | 81.19 | 60,061 | -1.12(-1.35%) |
Jan 25, 2017 | 81.70 | 82.58 | 80.82 | 82.31 | 88,527 | +1.12(+1.39%) |
Jan 24, 2017 | 79.23 | 81.43 | 79.14 | 81.18 | 84,886 | +2.05(+2.59%) |
Jan 23, 2017 | 77.38 | 79.42 | 77.38 | 79.14 | 69,339 | +1.24(+1.59%) |
Jan 20, 2017 | 78.33 | 79.14 | 77.49 | 77.90 | 138,137 | -0.48(-0.61%) |
Jan 19, 2017 | 79.10 | 79.25 | 77.92 | 78.38 | 98,129 | -0.55(-0.69%) |
Jan 18, 2017 | 78.96 | 79.66 | 78.13 | 78.92 | 67,922 | +0.11(+0.13%) |
Jan 17, 2017 | 79.86 | 79.86 | 78.82 | 78.82 | 155,164 | -1.55(-1.93%) |
Jan 13, 2017 | 80.37 | 80.37 | 80.37 | 0 | +0.25(+0.31%) | |
Jan 12, 2017 | 80.04 | 80.55 | 78.99 | 80.12 | 82,401 | -0.42(-0.53%) |
Jan 11, 2017 | 79.56 | 80.68 | 79.46 | 80.54 | 89,042 | +1.05(+1.32%) |
Jan 10, 2017 | 79.52 | 80.19 | 77.55 | 79.49 | 84,255 | -0.31(-0.39%) |
Jan 09, 2017 | 79.17 | 80.18 | 78.83 | 79.80 | 175,696 | +0.01(+0.01%) |
Jan 06, 2017 | 80.98 | 80.98 | 79.02 | 79.79 | 112,159 | -0.95(-1.18%) |
Jan 05, 2017 | 81.29 | 81.58 | 80.31 | 80.74 | 85,022 | -0.76(-0.93%) |
Jan 04, 2017 | 80.26 | 81.90 | 78.23 | 81.50 | 157,596 | +1.46(+1.83%) |
Jan 03, 2017 | 80.81 | 80.81 | 79.55 | 80.04 | 172,579 | -0.63(-0.79%) |
Dec 30, 2016 | 80.67 | 80.67 | 80.67 | 0 | +0.86(+1.07%) | |
Dec 29, 2016 | 80.31 | 80.65 | 79.36 | 79.82 | 38,483 | -0.17(-0.22%) |
Dec 28, 2016 | 80.95 | 81.05 | 79.43 | 79.99 | 91,369 | -0.76(-0.94%) |
Dec 27, 2016 | 80.32 | 81.58 | 80.32 | 80.75 | 57,538 | +0.66(+0.83%) |
Dec 23, 2016 | 80.09 | 80.09 | 80.09 | 0 | +2.25(+2.89%) | |
Dec 22, 2016 | 79.58 | 79.99 | 77.78 | 77.84 | 108,019 | -1.55(-1.95%) |
Dec 21, 2016 | 78.52 | 79.74 | 78.27 | 79.39 | 83,646 | +0.02(+0.02%) |
Dec 20, 2016 | 79.66 | 80.18 | 78.69 | 79.37 | 143,792 | +0.40(+0.51%) |
Dec 19, 2016 | 80.37 | 81.19 | 78.81 | 78.97 | 204,597 | -0.90(-1.13%) |
Dec 16, 2016 | 82.58 | 82.78 | 79.64 | 79.86 | 350,660 | -2.42(-2.94%) |
Dec 15, 2016 | 82.25 | 84.17 | 81.66 | 82.29 | 196,261 | -0.21(-0.26%) |
Dec 14, 2016 | 83.01 | 83.94 | 81.37 | 82.50 | 104,212 | -0.65(-0.78%) |
Dec 13, 2016 | 83.80 | 84.19 | 81.71 | 83.15 | 108,790 | -0.37(-0.45%) |
Dec 12, 2016 | 83.76 | 83.87 | 78.29 | 83.52 | 98,867 | -0.27(-0.32%) |
Dec 09, 2016 | 83.39 | 84.94 | 82.89 | 83.79 | 101,946 | +0.15(+0.18%) |
Dec 08, 2016 | 81.26 | 83.71 | 80.77 | 83.63 | 169,601 | +2.56(+3.15%) |
Dec 07, 2016 | 80.19 | 81.33 | 78.64 | 81.08 | 158,708 | +0.59(+0.74%) |
Dec 06, 2016 | 76.55 | 80.78 | 76.55 | 80.49 | 219,822 | +3.68(+4.80%) |
Dec 05, 2016 | 77.50 | 78.72 | 76.40 | 76.80 | 144,052 | -0.34(-0.45%) |
Dec 02, 2016 | 76.29 | 77.32 | 75.62 | 77.15 | 110,345 | +0.68(+0.89%) |
Dec 01, 2016 | 76.28 | 77.69 | 75.55 | 76.47 | 129,286 | +0.05(+0.06%) |
Nov 30, 2016 | 75.73 | 76.55 | 74.54 | 76.42 | 115,515 | +1.38(+1.84%) |
Nov 29, 2016 | 76.28 | 76.52 | 74.97 | 75.04 | 77,286 | -0.93(-1.22%) |
Nov 28, 2016 | 75.25 | 76.54 | 74.66 | 75.97 | 87,426 | +0.41(+0.54%) |
Nov 25, 2016 | 74.95 | 75.58 | 74.95 | 75.56 | 46,956 | +0.88(+1.18%) |
Nov 23, 2016 | 74.68 | 74.68 | 74.68 | 0 | -1.90(-2.49%) | |
Nov 22, 2016 | 75.43 | 76.79 | 74.70 | 76.58 | 137,311 | +1.48(+1.98%) |
Nov 21, 2016 | 75.05 | 75.53 | 74.50 | 75.10 | 179,014 | +0.08(+0.10%) |
Nov 18, 2016 | 74.17 | 75.76 | 72.56 | 75.02 | 129,271 | +1.12(+1.51%) |
Nov 17, 2016 | 74.91 | 76.04 | 73.69 | 73.90 | 131,122 | -0.93(-1.24%) |
Nov 16, 2016 | 74.21 | 75.46 | 73.58 | 74.83 | 174,960 | -0.06(-0.08%) |
Nov 15, 2016 | 75.30 | 75.54 | 73.84 | 74.89 | 113,774 | -0.72(-0.95%) |
Nov 14, 2016 | 75.02 | 75.72 | 73.44 | 75.61 | 149,974 | +1.05(+1.41%) |
Nov 11, 2016 | 71.73 | 74.71 | 71.19 | 74.55 | 175,757 | +2.93(+4.09%) |
Nov 10, 2016 | 70.06 | 72.79 | 69.04 | 71.63 | 194,072 | +2.40(+3.47%) |
Nov 09, 2016 | 65.43 | 69.32 | 65.35 | 69.22 | 220,454 | +3.65(+5.56%) |
Nov 08, 2016 | 65.76 | 65.84 | 64.79 | 65.58 | 148,795 | -0.05(-0.07%) |
Nov 07, 2016 | 67.43 | 67.48 | 65.34 | 65.63 | 190,729 | -1.76(-2.61%) |
Nov 04, 2016 | 68.16 | 72.04 | 64.93 | 67.39 | 317,296 | -1.30(-1.89%) |
Nov 03, 2016 | 70.88 | 70.96 | 67.85 | 68.69 | 207,890 | -2.03(-2.87%) |
Nov 02, 2016 | 70.75 | 71.96 | 69.97 | 70.72 | 127,958 | -0.29(-0.40%) |
Nov 01, 2016 | 72.77 | 72.77 | 70.67 | 71.00 | 146,492 | -1.63(-2.24%) |
Oct 31, 2016 | 72.31 | 73.20 | 70.99 | 72.63 | 144,567 | +0.32(+0.44%) |
Oct 28, 2016 | 71.59 | 72.67 | 71.59 | 72.31 | 75,925 | +0.85(+1.19%) |
Oct 27, 2016 | 71.93 | 71.97 | 70.86 | 71.46 | 57,887 | -0.33(-0.45%) |
Oct 26, 2016 | 72.17 | 72.68 | 71.06 | 71.79 | 142,382 | -0.76(-1.04%) |
Oct 25, 2016 | 73.17 | 73.69 | 72.33 | 72.54 | 57,313 | -0.66(-0.90%) |
Oct 24, 2016 | 73.01 | 74.63 | 72.28 | 73.20 | 49,501 | +0.53(+0.72%) |
Oct 21, 2016 | 71.76 | 72.72 | 70.86 | 72.68 | 59,002 | +0.39(+0.54%) |
Oct 20, 2016 | 72.19 | 72.86 | 71.86 | 72.29 | 70,830 | -0.04(-0.05%) |
Oct 19, 2016 | 72.75 | 73.07 | 72.13 | 72.32 | 91,134 | -0.36(-0.50%) |
Oct 18, 2016 | 73.68 | 73.85 | 72.63 | 72.69 | 97,608 | -0.31(-0.42%) |
Oct 17, 2016 | 72.51 | 73.11 | 72.04 | 72.99 | 71,522 | +0.45(+0.62%) |
Oct 14, 2016 | 73.57 | 73.57 | 72.32 | 72.54 | 79,899 | -0.47(-0.64%) |
Oct 13, 2016 | 72.93 | 73.80 | 72.53 | 73.01 | 102,038 | -0.47(-0.64%) |
Oct 12, 2016 | 74.08 | 74.54 | 73.07 | 73.48 | 176,297 | -0.85(-1.15%) |
Oct 11, 2016 | 75.43 | 75.72 | 73.81 | 74.33 | 142,469 | -1.42(-1.87%) |
Oct 10, 2016 | 74.89 | 76.44 | 74.89 | 75.75 | 132,656 | +0.90(+1.20%) |
Oct 07, 2016 | 76.02 | 76.02 | 74.75 | 74.85 | 161,741 | -1.19(-1.56%) |
Oct 06, 2016 | 74.99 | 76.07 | 74.62 | 76.04 | 116,542 | +0.73(+0.97%) |
Oct 05, 2016 | 75.45 | 75.75 | 74.85 | 75.31 | 224,574 | +0.33(+0.43%) |
Oct 04, 2016 | 74.86 | 75.38 | 74.42 | 74.98 | 133,726 | -0.02(-0.03%) |
Oct 03, 2016 | 74.30 | 75.04 | 73.37 | 75.00 | 141,806 | +0.81(+1.10%) |
Sep 30, 2016 | 73.92 | 74.86 | 72.33 | 74.19 | 246,022 | +0.86(+1.17%) |
Sep 29, 2016 | 73.17 | 73.80 | 72.24 | 73.33 | 179,561 | -0.07(-0.09%) |
Sep 28, 2016 | 67.80 | 74.60 | 67.04 | 73.40 | 767,847 | +5.42(+7.97%) |
Sep 27, 2016 | 66.31 | 69.34 | 65.36 | 67.98 | 216,830 | +1.87(+2.82%) |
Sep 26, 2016 | 66.98 | 67.87 | 65.93 | 66.11 | 109,154 | -1.30(-1.93%) |
Sep 23, 2016 | 66.53 | 67.86 | 66.31 | 67.42 | 94,812 | +0.35(+0.53%) |
Sep 22, 2016 | 66.03 | 67.13 | 66.01 | 67.06 | 117,715 | +1.28(+1.95%) |
Sep 21, 2016 | 65.08 | 65.85 | 64.66 | 65.78 | 86,357 | +1.00(+1.54%) |
Sep 20, 2016 | 64.09 | 65.43 | 63.79 | 64.78 | 89,614 | +1.00(+1.56%) |
Sep 19, 2016 | 63.65 | 64.18 | 63.35 | 63.79 | 69,381 | +0.13(+0.21%) |
Sep 16, 2016 | 64.21 | 64.26 | 62.55 | 63.65 | 166,199 | -0.31(-0.48%) |
Sep 15, 2016 | 63.43 | 64.02 | 63.13 | 63.96 | 58,966 | +0.56(+0.89%) |
Sep 14, 2016 | 63.50 | 63.82 | 63.20 | 63.40 | 39,585 | +0.10(+0.15%) |
Sep 13, 2016 | 64.11 | 64.66 | 63.18 | 63.30 | 85,257 | -1.47(-2.28%) |
Sep 12, 2016 | 63.59 | 64.77 | 63.47 | 64.77 | 100,412 | +1.10(+1.73%) |
Sep 09, 2016 | 65.44 | 65.48 | 63.67 | 63.67 | 85,967 | -2.34(-3.55%) |
Sep 08, 2016 | 66.89 | 66.89 | 65.81 | 66.02 | 77,649 | -0.96(-1.43%) |
Sep 07, 2016 | 66.61 | 66.98 | 66.45 | 66.97 | 127,484 | +0.37(+0.56%) |
Sep 06, 2016 | 67.03 | 67.16 | 66.07 | 66.60 | 79,413 | -0.40(-0.60%) |
Sep 02, 2016 | 67.17 | 67.00 | 67.00 | 67.00 | 142,436 | +0.21(+0.32%) |
Sep 01, 2016 | 67.29 | 67.29 | 65.90 | 66.79 | 109,149 | -0.22(-0.33%) |
Aug 31, 2016 | 66.66 | 67.32 | 66.06 | 67.01 | 113,151 | +0.36(+0.55%) |
Aug 30, 2016 | 66.37 | 66.86 | 66.31 | 66.65 | 57,435 | +0.28(+0.42%) |
Aug 29, 2016 | 65.73 | 66.70 | 65.46 | 66.37 | 55,904 | +0.72(+1.09%) |
Aug 26, 2016 | 66.54 | 66.70 | 65.34 | 65.65 | 75,127 | -0.85(-1.28%) |
Aug 25, 2016 | 65.80 | 66.67 | 65.36 | 66.51 | 94,199 | +0.63(+0.96%) |
Aug 24, 2016 | 65.76 | 66.28 | 64.66 | 65.87 | 58,779 | -0.06(-0.09%) |
Aug 23, 2016 | 65.59 | 66.03 | 65.50 | 65.93 | 85,581 | +0.76(+1.16%) |
Aug 22, 2016 | 64.92 | 65.52 | 64.61 | 65.18 | 53,451 | +0.21(+0.32%) |
Aug 19, 2016 | 65.02 | 65.87 | 64.49 | 64.97 | 94,444 | -0.08(-0.12%) |
Aug 18, 2016 | 64.08 | 65.07 | 64.07 | 65.04 | 86,646 | +1.06(+1.66%) |
Aug 17, 2016 | 63.79 | 64.68 | 63.60 | 63.98 | 96,702 | -0.02(-0.03%) |
Aug 16, 2016 | 63.55 | 64.09 | 63.34 | 64.00 | 80,708 | +0.30(+0.47%) |
Aug 15, 2016 | 63.15 | 63.76 | 63.15 | 63.70 | 74,608 | +0.40(+0.63%) |
Aug 12, 2016 | 62.94 | 63.37 | 62.73 | 63.30 | 85,569 | +0.31(+0.49%) |
Aug 11, 2016 | 63.13 | 63.16 | 62.71 | 62.99 | 61,499 | +0.10(+0.15%) |
Aug 10, 2016 | 62.55 | 63.18 | 61.99 | 62.90 | 103,869 | +0.18(+0.29%) |
Aug 09, 2016 | 62.27 | 62.91 | 61.85 | 62.72 | 105,970 | +0.25(+0.40%) |
Aug 08, 2016 | 62.19 | 62.56 | 61.84 | 62.47 | 88,679 | +0.05(+0.08%) |
Aug 05, 2016 | 61.82 | 62.67 | 60.21 | 62.42 | 127,265 | +0.76(+1.23%) |
Aug 04, 2016 | 61.52 | 61.76 | 61.29 | 61.66 | 87,588 | -0.11(-0.17%) |
Aug 03, 2016 | 61.44 | 61.83 | 60.91 | 61.77 | 57,033 | +0.48(+0.78%) |
Aug 02, 2016 | 61.57 | 61.72 | 60.95 | 61.29 | 67,052 | -0.48(-0.77%) |
Aug 01, 2016 | 60.96 | 61.84 | 60.84 | 61.77 | 112,750 | +0.65(+1.06%) |
Jul 29, 2016 | 60.82 | 61.23 | 60.05 | 61.12 | 106,305 | +0.46(+0.76%) |
Jul 28, 2016 | 60.54 | 60.95 | 60.09 | 60.66 | 49,888 | -0.19(-0.31%) |
Jul 27, 2016 | 59.31 | 60.87 | 59.17 | 60.85 | 83,720 | +1.51(+2.55%) |
Jul 26, 2016 | 59.64 | 59.74 | 58.40 | 59.34 | 106,923 | -0.26(-0.43%) |
Jul 25, 2016 | 60.50 | 60.50 | 59.09 | 59.60 | 86,566 | -1.18(-1.94%) |
Jul 22, 2016 | 60.05 | 61.05 | 59.84 | 60.77 | 63,062 | +0.60(+1.00%) |
Jul 21, 2016 | 60.66 | 61.02 | 59.72 | 60.17 | 55,187 | -0.46(-0.76%) |
Jul 20, 2016 | 60.00 | 61.15 | 59.52 | 60.63 | 73,504 | +0.63(+1.05%) |
Jul 19, 2016 | 59.95 | 60.46 | 59.68 | 60.00 | 68,007 | +0.03(+0.05%) |
Jul 18, 2016 | 60.40 | 60.73 | 59.73 | 59.97 | 58,447 | -0.56(-0.93%) |
Jul 15, 2016 | 60.56 | 61.00 | 59.99 | 60.53 | 87,532 | +0.35(+0.59%) |
Jul 14, 2016 | 61.28 | 61.55 | 59.61 | 60.18 | 105,134 | -0.83(-1.36%) |
Jul 13, 2016 | 61.11 | 61.31 | 60.22 | 61.01 | 124,811 | +0.38(+0.63%) |
Jul 12, 2016 | 59.39 | 61.20 | 59.31 | 60.63 | 101,668 | +1.62(+2.74%) |
Jul 11, 2016 | 59.35 | 59.35 | 58.26 | 59.01 | 85,594 | -0.27(-0.45%) |
Jul 08, 2016 | 57.86 | 59.31 | 57.70 | 59.28 | 87,336 | +2.00(+3.49%) |
Jul 07, 2016 | 56.94 | 57.35 | 56.53 | 57.28 | 55,280 | -0.34(-0.60%) |
Jul 05, 2016 | 58.40 | 59.08 | 57.10 | 57.63 | 73,278 | -0.93(-1.59%) |
Jul 01, 2016 | 56.97 | 58.55 | 58.55 | 58.55 | 105,128 | +1.47(+2.58%) |
Jun 30, 2016 | 56.10 | 57.16 | 55.16 | 57.08 | 152,038 | +1.27(+2.28%) |
Jun 29, 2016 | 55.67 | 56.01 | 55.49 | 55.81 | 92,375 | +0.97(+1.76%) |
Jun 28, 2016 | 55.91 | 56.43 | 54.59 | 54.84 | 115,942 | -0.62(-1.12%) |
Jun 27, 2016 | 56.15 | 56.17 | 55.13 | 55.46 | 132,301 | -1.16(-2.05%) |
Jun 24, 2016 | 55.98 | 57.33 | 55.90 | 56.62 | 225,113 | -1.52(-2.62%) |
Jun 23, 2016 | 57.42 | 58.40 | 57.37 | 58.14 | 58,231 | +1.41(+2.48%) |
Jun 22, 2016 | 57.03 | 57.60 | 56.29 | 56.74 | 77,968 | -0.04(-0.07%) |
Jun 21, 2016 | 57.13 | 57.25 | 56.39 | 56.77 | 78,969 | -0.33(-0.59%) |
Jun 20, 2016 | 57.10 | 58.05 | 56.93 | 57.11 | 92,331 | +0.82(+1.46%) |
Jun 17, 2016 | 57.62 | 57.62 | 56.19 | 56.29 | 172,923 | -1.16(-2.02%) |
Jun 16, 2016 | 57.12 | 57.87 | 56.47 | 57.44 | 84,790 | -0.25(-0.43%) |
Jun 15, 2016 | 59.08 | 59.41 | 57.57 | 57.69 | 93,036 | -1.15(-1.95%) |
Jun 14, 2016 | 58.34 | 59.00 | 57.59 | 58.84 | 58,481 | +0.45(+0.77%) |
Jun 13, 2016 | 58.60 | 59.35 | 58.18 | 58.39 | 103,537 | -0.39(-0.67%) |
Jun 10, 2016 | 59.45 | 59.87 | 58.62 | 58.78 | 77,452 | -1.11(-1.85%) |
Jun 09, 2016 | 59.70 | 60.05 | 59.55 | 59.89 | 89,264 | -0.07(-0.11%) |
Jun 08, 2016 | 59.30 | 60.14 | 58.95 | 59.96 | 92,425 | +0.78(+1.31%) |
Jun 07, 2016 | 58.24 | 59.60 | 58.05 | 59.19 | 95,281 | +0.87(+1.49%) |
Jun 06, 2016 | 56.98 | 58.37 | 56.94 | 58.31 | 98,503 | +1.29(+2.27%) |
Jun 03, 2016 | 57.21 | 57.26 | 56.43 | 57.02 | 62,028 | -0.27(-0.47%) |
Jun 02, 2016 | 56.71 | 57.32 | 56.24 | 57.29 | 104,908 | +0.43(+0.76%) |
Jun 01, 2016 | 57.20 | 57.28 | 55.63 | 56.86 | 149,179 | -0.51(-0.88%) |
May 31, 2016 | 57.62 | 57.65 | 56.98 | 57.37 | 150,536 | +0.07(+0.12%) |
May 27, 2016 | 56.94 | 57.30 | 57.30 | 57.30 | 79,107 | +0.27(+0.47%) |
May 26, 2016 | 57.64 | 57.64 | 56.41 | 57.03 | 82,685 | -0.65(-1.13%) |
May 25, 2016 | 57.20 | 58.31 | 57.11 | 57.68 | 130,140 | +0.38(+0.67%) |
May 24, 2016 | 55.81 | 57.49 | 55.81 | 57.30 | 168,610 | +1.56(+2.80%) |
May 23, 2016 | 54.90 | 55.86 | 54.72 | 55.74 | 108,448 | +0.74(+1.34%) |
May 20, 2016 | 55.24 | 55.62 | 54.64 | 55.00 | 164,849 | +0.11(+0.19%) |
May 19, 2016 | 56.13 | 56.92 | 54.16 | 54.90 | 163,959 | -1.80(-3.17%) |
May 18, 2016 | 55.51 | 57.59 | 55.05 | 56.70 | 174,309 | +0.90(+1.61%) |
May 17, 2016 | 59.32 | 60.48 | 55.15 | 55.80 | 446,705 | -3.82(-6.40%) |
May 16, 2016 | 59.13 | 60.35 | 59.13 | 59.62 | 157,428 | +0.59(+1.01%) |
May 13, 2016 | 59.57 | 60.39 | 58.61 | 59.02 | 99,270 | -0.50(-0.84%) |
May 12, 2016 | 61.17 | 61.44 | 58.55 | 59.52 | 165,818 | -1.24(-2.05%) |
May 11, 2016 | 61.47 | 62.20 | 59.04 | 60.76 | 144,826 | -0.81(-1.32%) |
May 10, 2016 | 60.53 | 61.70 | 56.13 | 61.58 | 168,310 | +0.67(+1.10%) |
May 09, 2016 | 60.85 | 61.32 | 58.99 | 60.91 | 135,851 | -0.15(-0.25%) |
May 06, 2016 | 60.10 | 61.08 | 58.83 | 61.06 | 168,586 | +0.78(+1.29%) |
May 05, 2016 | 59.34 | 60.55 | 58.84 | 60.29 | 119,202 | +0.91(+1.53%) |
May 04, 2016 | 58.76 | 59.77 | 57.93 | 59.38 | 86,634 | +0.56(+0.96%) |
May 03, 2016 | 59.57 | 60.18 | 58.33 | 58.81 | 132,063 | -1.39(-2.30%) |
May 02, 2016 | 58.51 | 60.67 | 58.51 | 60.20 | 80,917 | +1.48(+2.53%) |
Apr 29, 2016 | 58.50 | 59.55 | 58.35 | 58.72 | 105,132 | -0.59(-1.00%) |
Apr 28, 2016 | 60.21 | 60.24 | 59.22 | 59.31 | 78,106 | -0.90(-1.49%) |
Apr 27, 2016 | 61.25 | 61.91 | 59.94 | 60.21 | 111,023 | -1.31(-2.13%) |
Apr 26, 2016 | 61.02 | 61.96 | 60.96 | 61.52 | 95,996 | +0.92(+1.52%) |
Apr 25, 2016 | 60.74 | 61.22 | 60.17 | 60.60 | 92,629 | -0.33(-0.53%) |
Apr 22, 2016 | 60.66 | 61.46 | 60.46 | 60.93 | 156,163 | +0.27(+0.44%) |
Apr 21, 2016 | 61.37 | 61.51 | 60.50 | 60.66 | 124,187 | -0.52(-0.84%) |
Apr 20, 2016 | 60.38 | 61.28 | 59.36 | 61.18 | 132,646 | +0.71(+1.17%) |
Apr 19, 2016 | 60.80 | 61.15 | 60.04 | 60.47 | 74,303 | -0.13(-0.22%) |
Apr 18, 2016 | 59.53 | 61.04 | 59.26 | 60.60 | 103,540 | +1.01(+1.70%) |
Apr 15, 2016 | 59.41 | 60.70 | 58.64 | 59.59 | 107,644 | -0.17(-0.29%) |
Apr 14, 2016 | 60.27 | 60.27 | 59.04 | 59.76 | 92,759 | -0.34(-0.57%) |
Apr 13, 2016 | 59.23 | 60.28 | 58.11 | 60.10 | 107,651 | +1.07(+1.82%) |
Apr 12, 2016 | 58.41 | 59.59 | 57.38 | 59.03 | 71,854 | +0.59(+1.02%) |
Apr 11, 2016 | 58.37 | 58.96 | 57.35 | 58.44 | 95,004 | +0.32(+0.54%) |
Apr 08, 2016 | 58.32 | 58.70 | 57.49 | 58.12 | 70,450 | +0.46(+0.80%) |
Apr 07, 2016 | 59.19 | 60.12 | 57.37 | 57.66 | 105,656 | -2.07(-3.46%) |
Apr 06, 2016 | 59.00 | 59.80 | 58.44 | 59.73 | 103,159 | +0.91(+1.55%) |
Apr 05, 2016 | 59.04 | 59.87 | 58.41 | 58.82 | 77,954 | -0.51(-0.85%) |
Apr 04, 2016 | 58.94 | 60.18 | 58.19 | 59.33 | 89,919 | +0.26(+0.44%) |
Apr 01, 2016 | 59.02 | 59.60 | 58.26 | 59.07 | 157,045 | -0.28(-0.47%) |
Mar 31, 2016 | 58.66 | 60.71 | 58.66 | 59.35 | 138,188 | +0.48(+0.81%) |
Mar 30, 2016 | 58.56 | 59.31 | 56.03 | 58.87 | 151,678 | +0.40(+0.69%) |
Mar 29, 2016 | 57.70 | 58.67 | 57.18 | 58.47 | 143,698 | +0.76(+1.31%) |
Mar 28, 2016 | 57.74 | 58.35 | 57.20 | 57.71 | 65,682 | -0.03(-0.05%) |
Mar 24, 2016 | 56.87 | 57.74 | 57.74 | 57.74 | 85,378 | +0.89(+1.57%) |
Mar 23, 2016 | 56.98 | 57.47 | 56.50 | 56.85 | 117,966 | -0.29(-0.50%) |
Mar 22, 2016 | 56.94 | 57.84 | 56.46 | 57.14 | 90,717 | -0.26(-0.45%) |
Mar 21, 2016 | 58.83 | 59.33 | 57.39 | 57.40 | 80,669 | -1.72(-2.91%) |
Mar 18, 2016 | 57.79 | 59.20 | 57.59 | 59.12 | 227,586 | +1.73(+3.02%) |
Mar 17, 2016 | 54.37 | 57.45 | 54.37 | 57.39 | 142,510 | +2.82(+5.17%) |
Mar 16, 2016 | 55.54 | 56.04 | 54.51 | 54.56 | 132,337 | -1.22(-2.18%) |
Mar 15, 2016 | 56.09 | 56.59 | 55.75 | 55.78 | 125,835 | -0.47(-0.83%) |
Mar 14, 2016 | 57.61 | 57.64 | 55.72 | 56.25 | 146,276 | -1.57(-2.71%) |
Mar 11, 2016 | 56.69 | 60.37 | 56.03 | 57.82 | 148,968 | +1.35(+2.39%) |
Mar 10, 2016 | 57.48 | 59.33 | 55.76 | 56.47 | 118,500 | -0.85(-1.49%) |
Mar 09, 2016 | 56.39 | 57.57 | 56.13 | 57.32 | 164,438 | +0.93(+1.65%) |
Mar 08, 2016 | 60.29 | 60.47 | 55.53 | 56.39 | 280,260 | -5.79(-9.31%) |
Mar 07, 2016 | 62.15 | 62.92 | 61.85 | 62.18 | 176,029 | -0.09(-0.14%) |
Mar 04, 2016 | 61.11 | 61.64 | 60.73 | 62.27 | 102,339 | +1.44(+2.38%) |
Mar 03, 2016 | 60.65 | 61.49 | 60.34 | 60.82 | 133,966 | -0.07(-0.11%) |
Mar 02, 2016 | 60.32 | 61.27 | 59.83 | 60.89 | 94,505 | +0.78(+1.31%) |
Mar 01, 2016 | 60.65 | 61.52 | 59.89 | 60.10 | 107,371 | -0.44(-0.73%) |
Feb 29, 2016 | 60.73 | 62.20 | 59.79 | 60.54 | 170,234 | +0.21(+0.35%) |
Feb 26, 2016 | 60.34 | 60.53 | 58.96 | 60.33 | 98,686 | +0.52(+0.86%) |
Feb 25, 2016 | 59.89 | 60.61 | 59.14 | 59.82 | 132,594 | -0.10(-0.16%) |
Feb 24, 2016 | 57.79 | 60.03 | 57.34 | 59.91 | 132,785 | +1.68(+2.89%) |
Feb 23, 2016 | 59.14 | 60.02 | 58.01 | 58.23 | 109,838 | -1.05(-1.78%) |
Feb 22, 2016 | 60.45 | 60.52 | 58.90 | 59.28 | 124,622 | -0.75(-1.24%) |
Feb 19, 2016 | 60.26 | 61.59 | 58.81 | 60.03 | 114,487 | -0.33(-0.54%) |
Feb 18, 2016 | 60.38 | 60.82 | 59.62 | 60.35 | 92,827 | -0.08(-0.13%) |
Feb 17, 2016 | 61.75 | 61.82 | 59.66 | 60.43 | 134,666 | -1.10(-1.79%) |
Feb 16, 2016 | 60.99 | 61.73 | 60.29 | 61.53 | 112,702 | +1.14(+1.89%) |
Feb 12, 2016 | 59.57 | 60.39 | 60.39 | 60.39 | 103,038 | +1.29(+2.19%) |
Feb 11, 2016 | 58.41 | 59.87 | 58.09 | 59.10 | 115,405 | -0.33(-0.55%) |
Feb 10, 2016 | 60.44 | 61.03 | 59.26 | 59.42 | 138,036 | -0.54(-0.89%) |
Feb 09, 2016 | 58.90 | 60.55 | 58.37 | 59.96 | 108,023 | +0.66(+1.11%) |
Feb 08, 2016 | 58.37 | 59.83 | 57.74 | 59.30 | 172,882 | +0.53(+0.90%) |
Feb 05, 2016 | 59.88 | 60.45 | 58.56 | 58.77 | 154,897 | -1.00(-1.67%) |
Feb 04, 2016 | 62.22 | 63.10 | 59.50 | 59.77 | 176,890 | -2.45(-3.94%) |
Feb 03, 2016 | 60.93 | 62.62 | 59.88 | 62.22 | 188,787 | +1.87(+3.09%) |
Feb 02, 2016 | 55.72 | 61.75 | 55.67 | 60.35 | 440,791 | +6.21(+11.47%) |