Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 52.95 | 53.80 | 51.91 | 53.80 | 245,861 | +0.80(+1.51%) |
Oct 28, 2016 | 53.30 | 53.90 | 52.45 | 53.00 | 261,951 | -0.45(-0.84%) |
Oct 27, 2016 | 54.40 | 54.85 | 52.85 | 53.45 | 199,731 | -1.00(-1.84%) |
Oct 26, 2016 | 54.15 | 55.20 | 54.05 | 54.45 | 112,410 | +0.05(+0.09%) |
Oct 25, 2016 | 55.00 | 55.95 | 53.90 | 54.40 | 198,797 | -1.40(-2.51%) |
Oct 24, 2016 | 56.00 | 56.70 | 55.65 | 55.80 | 130,507 | +0.05(+0.09%) |
Oct 21, 2016 | 55.10 | 56.20 | 55.10 | 55.75 | 266,373 | +0.15(+0.27%) |
Oct 20, 2016 | 55.10 | 55.80 | 54.65 | 55.60 | 303,784 | +0.30(+0.54%) |
Oct 19, 2016 | 53.55 | 55.45 | 52.90 | 55.30 | 225,605 | +1.25(+2.31%) |
Oct 18, 2016 | 54.50 | 55.02 | 54.00 | 54.05 | 153,455 | +0.10(+0.19%) |
Oct 17, 2016 | 55.30 | 55.65 | 53.90 | 53.95 | 279,271 | -1.42(-2.56%) |
Oct 14, 2016 | 54.92 | 55.57 | 54.92 | 55.37 | 139,740 | +0.58(+1.06%) |
Oct 13, 2016 | 55.86 | 55.93 | 54.60 | 54.79 | 298,213 | -1.63(-2.89%) |
Oct 12, 2016 | 55.99 | 56.76 | 55.82 | 56.42 | 139,623 | +0.57(+1.02%) |
Oct 11, 2016 | 56.50 | 56.71 | 55.63 | 55.85 | 147,150 | -0.48(-0.85%) |
Oct 10, 2016 | 55.75 | 56.66 | 55.75 | 56.33 | 154,751 | +0.80(+1.44%) |
Oct 07, 2016 | 55.22 | 55.92 | 55.14 | 55.53 | 148,363 | +0.50(+0.91%) |
Oct 06, 2016 | 55.55 | 55.55 | 55.00 | 55.03 | 163,856 | -0.31(-0.56%) |
Oct 05, 2016 | 54.91 | 55.73 | 54.86 | 55.34 | 165,072 | +0.54(+0.99%) |
Oct 04, 2016 | 53.72 | 55.15 | 53.58 | 54.80 | 362,583 | +1.02(+1.90%) |
Oct 03, 2016 | 54.41 | 54.75 | 53.54 | 53.78 | 310,982 | -0.68(-1.25%) |
Sep 30, 2016 | 54.15 | 54.74 | 53.71 | 54.46 | 232,113 | +0.33(+0.61%) |
Sep 29, 2016 | 53.72 | 54.50 | 53.72 | 54.13 | 343,116 | +0.09(+0.17%) |
Sep 28, 2016 | 53.39 | 54.15 | 53.08 | 54.04 | 304,723 | +0.48(+0.90%) |
Sep 27, 2016 | 53.03 | 53.67 | 52.83 | 53.56 | 270,243 | +0.48(+0.90%) |
Sep 26, 2016 | 53.03 | 53.42 | 52.48 | 53.08 | 340,720 | -0.27(-0.51%) |
Sep 23, 2016 | 53.09 | 54.27 | 53.09 | 53.35 | 335,890 | +0.26(+0.49%) |
Sep 22, 2016 | 52.20 | 53.25 | 51.92 | 53.09 | 300,381 | +1.19(+2.29%) |
Sep 21, 2016 | 51.90 | 52.00 | 51.28 | 51.90 | 339,872 | +0.40(+0.78%) |
Sep 20, 2016 | 52.31 | 52.39 | 51.28 | 51.50 | 384,962 | -0.32(-0.62%) |
Sep 19, 2016 | 50.86 | 52.06 | 50.86 | 51.82 | 314,925 | +1.46(+2.90%) |
Sep 16, 2016 | 51.24 | 51.59 | 50.23 | 50.36 | 436,043 | -0.67(-1.31%) |
Sep 15, 2016 | 49.38 | 51.05 | 49.08 | 51.03 | 247,708 | +1.47(+2.97%) |
Sep 14, 2016 | 49.54 | 50.01 | 49.10 | 49.56 | 374,599 | -0.01(-0.02%) |
Sep 13, 2016 | 50.10 | 50.25 | 48.55 | 49.57 | 316,549 | -0.61(-1.22%) |
Sep 12, 2016 | 48.74 | 50.35 | 48.44 | 50.18 | 321,814 | +1.65(+3.40%) |
Sep 09, 2016 | 48.02 | 49.35 | 48.00 | 48.53 | 412,878 | +0.43(+0.89%) |
Sep 08, 2016 | 49.01 | 49.03 | 48.04 | 48.10 | 281,617 | -1.30(-2.63%) |
Sep 07, 2016 | 48.51 | 49.47 | 47.94 | 49.40 | 343,284 | +0.65(+1.33%) |
Sep 06, 2016 | 49.50 | 49.50 | 47.66 | 48.75 | 604,038 | -0.29(-0.59%) |
Sep 02, 2016 | 48.04 | 49.04 | 49.04 | 49.04 | 2,042,300 | +0.25(+0.51%) |
Sep 01, 2016 | 56.36 | 56.36 | 48.43 | 48.79 | 4,061,203 | -23.85(-32.83%) |
Aug 31, 2016 | 72.46 | 73.17 | 71.83 | 72.64 | 185,400 | +0.38(+0.53%) |
Aug 30, 2016 | 72.73 | 73.45 | 71.86 | 72.26 | 194,155 | -1.11(-1.51%) |
Aug 29, 2016 | 72.72 | 73.45 | 72.63 | 73.37 | 75,056 | +0.79(+1.09%) |
Aug 26, 2016 | 73.00 | 73.30 | 72.09 | 72.58 | 69,505 | -0.42(-0.58%) |
Aug 25, 2016 | 72.38 | 73.13 | 71.77 | 73.00 | 111,682 | +0.58(+0.80%) |
Aug 24, 2016 | 73.52 | 73.52 | 72.14 | 72.42 | 116,021 | -1.41(-1.91%) |
Aug 23, 2016 | 73.20 | 73.98 | 72.98 | 73.83 | 73,089 | +0.98(+1.35%) |
Aug 22, 2016 | 73.47 | 73.85 | 72.30 | 72.85 | 96,645 | -0.73(-0.99%) |
Aug 19, 2016 | 71.89 | 74.21 | 71.72 | 73.58 | 187,291 | +1.59(+2.21%) |
Aug 18, 2016 | 71.10 | 72.13 | 70.49 | 71.99 | 82,861 | +1.23(+1.74%) |
Aug 17, 2016 | 71.35 | 71.98 | 70.28 | 70.76 | 136,304 | -0.91(-1.27%) |
Aug 16, 2016 | 71.60 | 71.99 | 71.03 | 71.67 | 146,124 | +0.17(+0.24%) |
Aug 15, 2016 | 70.51 | 71.53 | 70.07 | 71.50 | 75,859 | +1.29(+1.84%) |
Aug 12, 2016 | 69.92 | 70.48 | 69.39 | 70.21 | 57,351 | +0.35(+0.50%) |
Aug 11, 2016 | 68.78 | 70.46 | 68.78 | 69.86 | 90,741 | +1.89(+2.78%) |
Aug 10, 2016 | 68.79 | 69.51 | 67.96 | 67.97 | 72,924 | -0.43(-0.63%) |
Aug 09, 2016 | 69.25 | 69.56 | 68.31 | 68.40 | 85,534 | -1.09(-1.57%) |
Aug 08, 2016 | 69.98 | 69.98 | 69.28 | 69.49 | 103,080 | -0.35(-0.50%) |
Aug 05, 2016 | 67.92 | 70.26 | 67.91 | 69.84 | 142,116 | +2.50(+3.71%) |
Aug 04, 2016 | 67.14 | 68.36 | 66.88 | 67.34 | 259,847 | +0.36(+0.54%) |
Aug 03, 2016 | 65.78 | 67.07 | 65.07 | 66.98 | 116,034 | +0.64(+0.96%) |
Aug 02, 2016 | 68.79 | 69.20 | 66.16 | 66.34 | 134,710 | -2.37(-3.45%) |
Aug 01, 2016 | 69.38 | 69.56 | 68.39 | 68.71 | 109,213 | -0.71(-1.02%) |
Jul 29, 2016 | 68.83 | 69.64 | 68.49 | 69.42 | 199,378 | +0.55(+0.80%) |
Jul 28, 2016 | 69.72 | 69.91 | 68.43 | 68.87 | 168,198 | -0.89(-1.28%) |
Jul 27, 2016 | 68.61 | 69.94 | 68.43 | 69.76 | 253,353 | +1.42(+2.08%) |
Jul 26, 2016 | 67.68 | 68.68 | 66.77 | 68.34 | 118,622 | +0.81(+1.20%) |
Jul 25, 2016 | 66.65 | 67.61 | 66.10 | 67.53 | 75,022 | +0.86(+1.29%) |
Jul 22, 2016 | 66.55 | 66.92 | 66.24 | 66.67 | 113,510 | -0.10(-0.15%) |
Jul 21, 2016 | 67.19 | 67.45 | 66.47 | 66.77 | 102,902 | -0.19(-0.28%) |
Jul 20, 2016 | 66.50 | 67.35 | 65.55 | 66.96 | 189,075 | -0.81(-1.20%) |
Jul 19, 2016 | 68.16 | 68.50 | 67.68 | 67.77 | 135,640 | -0.28(-0.41%) |
Jul 18, 2016 | 67.19 | 68.31 | 67.19 | 68.05 | 120,736 | +1.10(+1.64%) |
Jul 15, 2016 | 67.15 | 67.49 | 66.10 | 66.95 | 149,916 | +0.17(+0.25%) |
Jul 14, 2016 | 66.96 | 67.77 | 66.46 | 66.78 | 156,425 | -0.18(-0.27%) |
Jul 13, 2016 | 67.81 | 67.81 | 66.41 | 66.96 | 172,144 | -0.77(-1.14%) |
Jul 12, 2016 | 66.80 | 67.91 | 66.80 | 67.73 | 122,176 | +0.97(+1.45%) |
Jul 11, 2016 | 66.41 | 66.82 | 66.07 | 66.76 | 109,885 | +0.51(+0.77%) |
Jul 08, 2016 | 64.71 | 66.78 | 63.89 | 66.25 | 158,825 | +2.36(+3.69%) |
Jul 07, 2016 | 63.63 | 64.35 | 63.37 | 63.89 | 107,205 | +0.25(+0.39%) |
Jul 06, 2016 | 62.24 | 63.75 | 62.18 | 63.64 | 114,143 | +1.23(+1.97%) |
Jul 05, 2016 | 64.20 | 64.20 | 61.72 | 62.41 | 141,489 | -2.10(-3.26%) |
Jul 01, 2016 | 64.38 | 64.51 | 64.51 | 64.51 | 107,900 | +0.20(+0.31%) |
Jun 30, 2016 | 63.75 | 64.77 | 62.66 | 64.31 | 178,497 | +0.75(+1.18%) |
Jun 29, 2016 | 62.78 | 63.81 | 62.73 | 63.56 | 165,792 | +1.51(+2.43%) |
Jun 28, 2016 | 62.84 | 63.37 | 61.82 | 62.05 | 196,348 | -0.28(-0.45%) |
Jun 27, 2016 | 64.56 | 64.79 | 61.69 | 62.33 | 291,769 | -2.65(-4.08%) |
Jun 24, 2016 | 64.14 | 65.21 | 63.31 | 64.98 | 340,450 | -0.77(-1.17%) |
Jun 23, 2016 | 66.56 | 66.56 | 65.58 | 65.75 | 126,727 | +0.06(+0.09%) |
Jun 22, 2016 | 65.90 | 66.66 | 65.44 | 65.69 | 113,275 | -0.25(-0.38%) |
Jun 21, 2016 | 66.16 | 66.55 | 65.79 | 65.94 | 127,325 | -0.07(-0.11%) |
Jun 20, 2016 | 67.41 | 67.41 | 65.97 | 66.01 | 149,028 | -0.13(-0.20%) |
Jun 17, 2016 | 65.85 | 66.81 | 65.85 | 66.14 | 234,792 | +0.42(+0.64%) |
Jun 16, 2016 | 65.98 | 66.25 | 65.34 | 65.72 | 222,851 | -0.50(-0.76%) |
Jun 15, 2016 | 65.35 | 67.23 | 65.34 | 66.22 | 222,522 | +1.27(+1.96%) |
Jun 14, 2016 | 65.05 | 65.50 | 64.26 | 64.95 | 165,758 | +0.00(+0.00%) |
Jun 13, 2016 | 65.16 | 65.61 | 64.49 | 64.95 | 190,381 | -0.19(-0.29%) |
Jun 10, 2016 | 63.67 | 65.47 | 63.65 | 65.14 | 207,743 | +0.22(+0.34%) |
Jun 09, 2016 | 65.33 | 65.64 | 64.39 | 64.92 | 152,755 | -0.62(-0.95%) |
Jun 08, 2016 | 65.15 | 65.77 | 64.83 | 65.54 | 137,759 | +0.42(+0.64%) |
Jun 07, 2016 | 64.34 | 65.51 | 64.22 | 65.12 | 267,011 | +0.35(+0.54%) |
Jun 06, 2016 | 65.17 | 65.22 | 64.19 | 64.77 | 116,940 | -0.22(-0.34%) |
Jun 03, 2016 | 65.16 | 65.49 | 64.61 | 64.99 | 194,505 | -0.17(-0.26%) |
Jun 02, 2016 | 64.85 | 65.50 | 64.57 | 65.16 | 258,356 | +0.10(+0.15%) |
Jun 01, 2016 | 64.50 | 65.43 | 64.33 | 65.06 | 288,602 | +0.46(+0.71%) |
May 31, 2016 | 65.65 | 66.61 | 64.09 | 64.60 | 486,826 | -0.80(-1.22%) |
May 27, 2016 | 64.49 | 65.40 | 65.40 | 65.40 | 694,600 | +1.14(+1.77%) |
May 26, 2016 | 65.66 | 69.89 | 63.34 | 64.26 | 1,356,137 | +5.38(+9.14%) |
May 25, 2016 | 57.66 | 59.23 | 57.43 | 58.88 | 292,495 | +1.17(+2.03%) |
May 24, 2016 | 58.65 | 58.66 | 57.23 | 57.71 | 561,606 | -2.34(-3.90%) |
May 23, 2016 | 61.36 | 61.99 | 60.02 | 60.05 | 265,702 | -1.41(-2.29%) |
May 20, 2016 | 61.36 | 61.80 | 60.19 | 61.46 | 233,937 | -0.14(-0.23%) |
May 19, 2016 | 60.81 | 62.87 | 60.33 | 61.60 | 190,109 | +0.76(+1.25%) |
May 18, 2016 | 61.43 | 61.63 | 60.40 | 60.84 | 234,116 | -0.79(-1.28%) |
May 17, 2016 | 63.13 | 63.22 | 61.33 | 61.63 | 191,114 | -1.38(-2.19%) |
May 16, 2016 | 61.87 | 63.47 | 61.19 | 63.01 | 181,558 | +1.16(+1.88%) |
May 13, 2016 | 63.17 | 64.15 | 61.81 | 61.85 | 224,242 | -1.75(-2.75%) |
May 12, 2016 | 63.12 | 63.83 | 62.26 | 63.60 | 248,598 | +0.49(+0.78%) |
May 11, 2016 | 65.98 | 65.98 | 62.73 | 63.11 | 224,749 | -3.49(-5.24%) |
May 10, 2016 | 66.34 | 66.78 | 65.34 | 66.60 | 128,878 | -0.13(-0.19%) |
May 09, 2016 | 65.96 | 67.25 | 65.89 | 66.73 | 174,252 | +1.16(+1.77%) |
May 06, 2016 | 65.06 | 65.75 | 63.69 | 65.57 | 179,070 | +0.48(+0.74%) |
May 05, 2016 | 67.42 | 67.42 | 65.05 | 65.09 | 211,724 | -2.78(-4.10%) |
May 04, 2016 | 67.76 | 68.35 | 67.24 | 67.87 | 190,692 | -0.24(-0.35%) |
May 03, 2016 | 68.66 | 69.14 | 67.50 | 68.11 | 172,536 | -1.18(-1.70%) |
May 02, 2016 | 69.64 | 69.81 | 69.00 | 69.29 | 118,793 | +0.11(+0.16%) |
Apr 29, 2016 | 69.67 | 69.67 | 68.42 | 69.18 | 174,677 | -0.45(-0.65%) |
Apr 28, 2016 | 70.37 | 70.53 | 69.55 | 69.63 | 171,833 | -1.36(-1.92%) |
Apr 27, 2016 | 70.83 | 71.16 | 70.01 | 70.99 | 126,108 | +0.21(+0.30%) |
Apr 26, 2016 | 69.63 | 71.69 | 69.28 | 70.78 | 165,366 | +1.23(+1.77%) |
Apr 25, 2016 | 70.45 | 70.45 | 68.89 | 69.55 | 150,779 | -0.95(-1.35%) |
Apr 22, 2016 | 70.33 | 71.55 | 70.28 | 70.50 | 199,852 | +0.58(+0.83%) |
Apr 21, 2016 | 70.17 | 70.64 | 69.67 | 69.92 | 156,889 | -0.03(-0.04%) |
Apr 20, 2016 | 69.87 | 70.42 | 69.44 | 69.95 | 170,959 | +0.09(+0.13%) |
Apr 19, 2016 | 70.69 | 71.34 | 69.28 | 69.86 | 257,500 | -1.33(-1.87%) |
Apr 18, 2016 | 70.84 | 71.69 | 70.65 | 71.19 | 98,879 | +0.34(+0.48%) |
Apr 15, 2016 | 69.80 | 71.16 | 69.80 | 70.85 | 119,832 | +0.96(+1.37%) |
Apr 14, 2016 | 70.45 | 70.68 | 69.34 | 69.89 | 160,260 | -0.68(-0.96%) |
Apr 13, 2016 | 69.33 | 70.66 | 69.24 | 70.57 | 261,326 | +1.67(+2.42%) |
Apr 12, 2016 | 67.73 | 69.39 | 66.70 | 68.90 | 190,022 | +1.13(+1.67%) |
Apr 11, 2016 | 67.66 | 68.81 | 67.63 | 67.77 | 180,454 | +0.25(+0.37%) |
Apr 08, 2016 | 67.61 | 67.81 | 66.42 | 67.52 | 209,478 | -0.04(-0.06%) |
Apr 07, 2016 | 69.31 | 69.60 | 67.14 | 67.56 | 273,943 | -2.09(-3.00%) |
Apr 06, 2016 | 69.06 | 70.00 | 68.27 | 69.65 | 168,821 | +0.70(+1.02%) |
Apr 05, 2016 | 69.87 | 70.38 | 68.88 | 68.95 | 248,548 | -1.15(-1.64%) |
Apr 04, 2016 | 71.77 | 72.02 | 69.99 | 70.10 | 186,617 | -1.41(-1.97%) |
Apr 01, 2016 | 72.00 | 72.25 | 70.45 | 71.51 | 253,748 | -0.74(-1.02%) |
Mar 31, 2016 | 71.33 | 72.51 | 71.10 | 72.25 | 243,224 | +1.18(+1.66%) |
Mar 30, 2016 | 72.27 | 72.51 | 70.79 | 71.07 | 190,954 | -0.87(-1.21%) |
Mar 29, 2016 | 70.02 | 72.63 | 69.92 | 71.94 | 231,938 | +1.97(+2.82%) |
Mar 28, 2016 | 69.66 | 70.69 | 69.17 | 69.97 | 153,002 | +0.71(+1.03%) |
Mar 24, 2016 | 68.53 | 69.26 | 69.26 | 69.26 | 186,100 | +0.45(+0.65%) |
Mar 23, 2016 | 69.76 | 69.76 | 68.71 | 68.81 | 199,612 | -0.98(-1.40%) |
Mar 22, 2016 | 69.66 | 70.71 | 69.66 | 69.79 | 210,065 | -0.32(-0.46%) |
Mar 21, 2016 | 70.79 | 71.40 | 70.01 | 70.11 | 234,932 | -0.80(-1.13%) |
Mar 18, 2016 | 70.68 | 71.28 | 70.31 | 70.91 | 384,409 | +0.66(+0.94%) |
Mar 17, 2016 | 66.93 | 70.49 | 66.61 | 70.25 | 252,430 | +3.20(+4.77%) |
Mar 16, 2016 | 65.80 | 67.60 | 65.63 | 67.05 | 250,167 | +1.23(+1.87%) |
Mar 15, 2016 | 66.06 | 66.44 | 65.13 | 65.82 | 266,238 | -0.14(-0.21%) |
Mar 14, 2016 | 64.80 | 66.10 | 63.66 | 65.96 | 322,915 | +0.67(+1.03%) |
Mar 11, 2016 | 63.42 | 67.20 | 63.04 | 65.29 | 644,156 | -2.41(-3.56%) |
Mar 10, 2016 | 67.44 | 68.51 | 66.53 | 67.70 | 228,150 | +0.58(+0.86%) |
Mar 09, 2016 | 66.73 | 67.21 | 65.99 | 67.12 | 235,069 | +1.07(+1.62%) |
Mar 08, 2016 | 66.30 | 67.37 | 65.97 | 66.05 | 247,367 | -0.34(-0.51%) |
Mar 07, 2016 | 66.01 | 67.18 | 65.60 | 66.39 | 264,974 | -0.20(-0.30%) |
Mar 04, 2016 | 66.66 | 67.00 | 66.02 | 66.59 | 200,322 | +0.00(+0.00%) |
Mar 03, 2016 | 66.70 | 66.98 | 65.80 | 66.59 | 193,773 | -0.29(-0.43%) |
Mar 02, 2016 | 66.84 | 67.08 | 66.08 | 66.88 | 185,982 | +0.09(+0.13%) |
Mar 01, 2016 | 66.21 | 66.82 | 65.30 | 66.79 | 153,542 | +0.81(+1.23%) |
Feb 29, 2016 | 66.11 | 66.48 | 65.43 | 65.98 | 184,633 | -0.29(-0.44%) |
Feb 26, 2016 | 66.95 | 66.95 | 65.34 | 66.27 | 209,214 | -0.55(-0.82%) |
Feb 25, 2016 | 66.03 | 66.95 | 65.40 | 66.82 | 163,918 | +0.86(+1.30%) |
Feb 24, 2016 | 64.07 | 66.27 | 63.76 | 65.96 | 169,444 | +0.95(+1.46%) |
Feb 23, 2016 | 64.80 | 65.77 | 64.06 | 65.01 | 203,137 | +0.25(+0.39%) |
Feb 22, 2016 | 64.75 | 65.32 | 64.36 | 64.76 | 196,963 | +0.64(+1.00%) |
Feb 19, 2016 | 65.08 | 65.10 | 63.78 | 64.12 | 316,453 | -1.76(-2.67%) |
Feb 18, 2016 | 65.78 | 66.27 | 64.85 | 65.88 | 124,094 | -0.08(-0.12%) |
Feb 17, 2016 | 65.50 | 66.59 | 65.44 | 65.96 | 188,308 | +1.17(+1.81%) |
Feb 16, 2016 | 63.68 | 65.47 | 62.65 | 64.79 | 236,487 | +1.84(+2.92%) |
Feb 12, 2016 | 61.96 | 62.95 | 62.95 | 62.95 | 219,300 | +1.39(+2.26%) |
Feb 11, 2016 | 62.46 | 62.74 | 60.80 | 61.56 | 207,661 | -1.70(-2.69%) |
Feb 10, 2016 | 63.39 | 64.70 | 63.23 | 63.26 | 125,868 | +0.25(+0.40%) |
Feb 09, 2016 | 62.97 | 64.14 | 62.09 | 63.01 | 175,186 | -0.72(-1.13%) |
Feb 08, 2016 | 62.32 | 64.11 | 61.81 | 63.73 | 210,522 | +0.71(+1.13%) |
Feb 05, 2016 | 64.53 | 65.13 | 62.95 | 63.02 | 319,935 | -2.01(-3.09%) |
Feb 04, 2016 | 64.32 | 65.22 | 63.50 | 65.03 | 196,910 | +0.09(+0.14%) |
Feb 03, 2016 | 65.96 | 65.96 | 63.77 | 64.94 | 166,701 | -0.61(-0.93%) |
Feb 02, 2016 | 65.79 | 66.26 | 65.14 | 65.55 | 150,292 | -0.42(-0.64%) |
Feb 01, 2016 | 65.50 | 66.41 | 64.48 | 65.97 | 255,147 | -0.17(-0.26%) |
Jan 29, 2016 | 64.18 | 66.16 | 63.58 | 66.14 | 596,143 | +2.94(+4.65%) |
Jan 28, 2016 | 63.75 | 64.28 | 62.91 | 63.20 | 196,270 | -0.07(-0.11%) |
Jan 27, 2016 | 63.46 | 64.44 | 62.54 | 63.27 | 262,654 | -1.15(-1.79%) |
Jan 26, 2016 | 62.17 | 64.70 | 61.68 | 64.42 | 250,139 | +2.64(+4.27%) |
Jan 25, 2016 | 62.72 | 63.20 | 61.59 | 61.78 | 226,208 | -1.00(-1.59%) |
Jan 22, 2016 | 62.23 | 62.91 | 61.72 | 62.78 | 324,066 | +1.43(+2.33%) |
Jan 21, 2016 | 61.37 | 62.12 | 59.65 | 61.35 | 329,425 | +0.00(+0.00%) |
Jan 20, 2016 | 56.63 | 62.66 | 55.72 | 61.35 | 654,545 | +6.48(+11.81%) |
Jan 19, 2016 | 56.80 | 57.18 | 54.51 | 54.87 | 278,469 | -1.50(-2.66%) |
Jan 15, 2016 | 56.00 | 56.37 | 56.37 | 56.37 | 298,900 | -1.06(-1.85%) |
Jan 14, 2016 | 58.38 | 58.38 | 56.35 | 57.43 | 320,383 | -0.18(-0.31%) |
Jan 13, 2016 | 59.89 | 60.00 | 57.43 | 57.61 | 237,553 | -2.28(-3.81%) |
Jan 12, 2016 | 60.41 | 61.21 | 58.75 | 59.89 | 424,504 | +0.39(+0.66%) |
Jan 11, 2016 | 55.90 | 59.71 | 55.90 | 59.50 | 458,578 | +3.88(+6.98%) |
Jan 08, 2016 | 58.04 | 58.04 | 55.50 | 55.62 | 245,645 | -2.61(-4.48%) |
Jan 07, 2016 | 56.91 | 59.76 | 56.91 | 58.23 | 196,853 | +0.11(+0.19%) |
Jan 06, 2016 | 58.01 | 58.73 | 57.40 | 58.12 | 150,789 | -0.89(-1.51%) |
Jan 05, 2016 | 58.10 | 59.01 | 57.71 | 59.01 | 167,239 | +1.20(+2.08%) |
Jan 04, 2016 | 55.47 | 58.64 | 55.47 | 57.81 | 236,724 | +0.98(+1.72%) |
Dec 31, 2015 | 57.08 | 56.83 | 56.83 | 56.83 | 137,700 | -0.82(-1.42%) |
Dec 30, 2015 | 58.20 | 58.40 | 57.34 | 57.65 | 106,325 | -0.71(-1.22%) |
Dec 29, 2015 | 57.47 | 58.55 | 57.23 | 58.36 | 106,693 | +1.33(+2.33%) |
Dec 28, 2015 | 57.73 | 58.13 | 56.82 | 57.03 | 126,121 | -0.96(-1.66%) |
Dec 24, 2015 | 58.25 | 57.99 | 57.99 | 57.99 | 100,100 | -0.37(-0.63%) |
Dec 23, 2015 | 57.07 | 58.42 | 56.07 | 58.36 | 228,135 | +1.63(+2.87%) |
Dec 22, 2015 | 55.22 | 56.77 | 54.60 | 56.73 | 179,767 | +1.76(+3.20%) |
Dec 21, 2015 | 55.44 | 55.51 | 54.53 | 54.97 | 174,302 | -0.01(-0.02%) |
Dec 18, 2015 | 55.50 | 56.25 | 54.91 | 54.98 | 467,474 | -0.89(-1.59%) |
Dec 17, 2015 | 56.80 | 56.92 | 55.79 | 55.87 | 206,138 | -0.76(-1.34%) |
Dec 16, 2015 | 55.41 | 56.83 | 55.13 | 56.63 | 166,709 | +1.82(+3.32%) |
Dec 15, 2015 | 54.99 | 55.85 | 54.39 | 54.81 | 159,468 | +0.26(+0.48%) |
Dec 14, 2015 | 56.11 | 57.10 | 53.83 | 54.55 | 268,089 | -1.31(-2.35%) |
Dec 11, 2015 | 55.21 | 56.41 | 55.17 | 55.86 | 194,057 | -0.35(-0.62%) |
Dec 10, 2015 | 55.73 | 56.65 | 55.51 | 56.21 | 120,768 | +0.67(+1.21%) |
Dec 09, 2015 | 56.14 | 57.67 | 55.31 | 55.54 | 203,841 | -0.75(-1.33%) |
Dec 08, 2015 | 56.94 | 57.91 | 56.19 | 56.29 | 173,267 | -1.22(-2.12%) |
Dec 07, 2015 | 57.10 | 58.98 | 56.55 | 57.51 | 290,140 | -0.09(-0.16%) |
Dec 04, 2015 | 51.65 | 58.08 | 50.64 | 57.60 | 402,914 | +5.36(+10.26%) |
Dec 03, 2015 | 54.69 | 55.07 | 51.89 | 52.24 | 297,976 | -2.11(-3.88%) |
Dec 02, 2015 | 54.30 | 55.01 | 54.08 | 54.35 | 135,833 | +0.21(+0.39%) |
Dec 01, 2015 | 54.42 | 54.96 | 53.55 | 54.14 | 185,670 | -0.02(-0.04%) |
Nov 30, 2015 | 56.39 | 56.39 | 54.04 | 54.16 | 164,655 | -2.30(-4.07%) |
Nov 27, 2015 | 56.34 | 56.64 | 55.20 | 56.46 | 66,325 | +0.25(+0.44%) |
Nov 25, 2015 | 55.77 | 56.21 | 56.21 | 56.21 | 135,000 | +0.65(+1.17%) |
Nov 24, 2015 | 54.12 | 55.96 | 54.12 | 55.56 | 95,928 | +1.02(+1.87%) |
Nov 23, 2015 | 54.13 | 54.88 | 53.83 | 54.54 | 105,994 | +0.30(+0.55%) |
Nov 20, 2015 | 52.92 | 54.88 | 52.92 | 54.24 | 204,706 | +1.89(+3.61%) |
Nov 19, 2015 | 52.57 | 53.27 | 52.07 | 52.35 | 185,097 | -0.40(-0.76%) |
Nov 18, 2015 | 52.41 | 52.83 | 51.76 | 52.75 | 273,265 | +0.63(+1.21%) |
Nov 17, 2015 | 53.81 | 53.87 | 51.70 | 52.12 | 203,115 | -1.61(-3.00%) |
Nov 16, 2015 | 53.58 | 54.05 | 52.26 | 53.73 | 224,072 | -0.11(-0.20%) |
Nov 13, 2015 | 55.28 | 55.28 | 53.45 | 53.84 | 287,724 | -2.50(-4.44%) |
Nov 12, 2015 | 57.16 | 57.52 | 56.30 | 56.34 | 220,981 | -1.25(-2.17%) |
Nov 11, 2015 | 60.83 | 61.02 | 57.37 | 57.59 | 200,289 | -3.36(-5.51%) |
Nov 10, 2015 | 59.91 | 61.04 | 59.25 | 60.95 | 174,266 | +0.94(+1.57%) |
Nov 09, 2015 | 62.07 | 62.07 | 59.62 | 60.01 | 228,105 | -2.23(-3.58%) |
Nov 06, 2015 | 62.45 | 63.25 | 61.79 | 62.24 | 196,787 | -0.68(-1.08%) |
Nov 05, 2015 | 62.40 | 63.00 | 62.00 | 62.92 | 118,791 | +0.65(+1.04%) |
Nov 04, 2015 | 63.62 | 64.29 | 61.92 | 62.27 | 222,645 | -1.82(-2.84%) |
Nov 03, 2015 | 63.13 | 64.56 | 63.13 | 64.09 | 136,475 | +1.21(+1.92%) |