Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 59.34 | 59.76 | 58.83 | 59.21 | 6,981,857 | +0.25(+0.42%) |
Nov 29, 2016 | 60.37 | 60.66 | 58.46 | 58.96 | 7,871,684 | -2.04(-3.35%) |
Nov 28, 2016 | 60.95 | 61.15 | 60.87 | 61.00 | 2,395,075 | -0.01(-0.01%) |
Nov 25, 2016 | 61.01 | 61.18 | 60.80 | 61.01 | 2,338,549 | -0.02(-0.03%) |
Nov 23, 2016 | 61.03 | 61.03 | 61.03 | 0 | +0.03(+0.04%) | |
Nov 22, 2016 | 60.85 | 61.26 | 60.62 | 61.00 | 4,404,816 | +0.16(+0.26%) |
Nov 21, 2016 | 60.74 | 61.02 | 60.46 | 60.84 | 3,145,555 | +0.13(+0.22%) |
Nov 18, 2016 | 60.52 | 60.86 | 60.19 | 60.71 | 3,557,136 | +0.20(+0.33%) |
Nov 17, 2016 | 59.53 | 60.51 | 59.40 | 60.50 | 3,312,689 | +0.89(+1.50%) |
Nov 16, 2016 | 59.85 | 59.91 | 59.08 | 59.61 | 2,910,971 | -0.49(-0.81%) |
Nov 15, 2016 | 59.39 | 60.19 | 59.27 | 60.10 | 3,955,912 | +0.51(+0.86%) |
Nov 14, 2016 | 58.80 | 59.74 | 58.67 | 59.58 | 3,171,316 | +0.89(+1.51%) |
Nov 11, 2016 | 58.43 | 58.79 | 58.09 | 58.70 | 2,693,113 | +0.16(+0.27%) |
Nov 10, 2016 | 58.09 | 58.55 | 57.43 | 58.54 | 3,901,076 | +1.08(+1.88%) |
Nov 09, 2016 | 57.02 | 57.74 | 56.72 | 57.46 | 3,832,953 | +0.50(+0.87%) |
Nov 08, 2016 | 56.19 | 57.10 | 56.19 | 56.96 | 2,816,323 | +0.61(+1.08%) |
Nov 07, 2016 | 56.82 | 56.92 | 56.09 | 56.36 | 4,070,010 | +0.12(+0.21%) |
Nov 04, 2016 | 57.32 | 57.33 | 56.18 | 56.24 | 3,536,682 | -1.15(-2.01%) |
Nov 03, 2016 | 57.29 | 58.15 | 56.82 | 57.39 | 5,357,971 | +0.63(+1.11%) |
Nov 02, 2016 | 56.41 | 56.97 | 56.40 | 56.76 | 3,402,412 | +0.11(+0.19%) |
Nov 01, 2016 | 57.19 | 57.20 | 56.32 | 56.65 | 3,278,769 | -0.58(-1.02%) |
Oct 31, 2016 | 57.11 | 57.41 | 56.92 | 57.23 | 2,694,347 | +0.31(+0.55%) |
Oct 28, 2016 | 57.11 | 57.54 | 56.54 | 56.92 | 2,889,058 | -0.05(-0.09%) |
Oct 27, 2016 | 57.42 | 57.44 | 56.96 | 56.97 | 1,621,295 | -0.30(-0.52%) |
Oct 26, 2016 | 56.89 | 57.44 | 56.78 | 57.27 | 1,705,412 | +0.28(+0.49%) |
Oct 25, 2016 | 57.08 | 57.22 | 56.81 | 56.99 | 1,321,728 | -0.09(-0.16%) |
Oct 24, 2016 | 57.24 | 57.43 | 57.01 | 57.08 | 1,147,355 | +0.14(+0.25%) |
Oct 21, 2016 | 57.16 | 57.30 | 56.67 | 56.94 | 2,703,991 | -0.57(-1.00%) |
Oct 20, 2016 | 58.13 | 58.26 | 57.49 | 57.51 | 2,812,159 | -1.01(-1.73%) |
Oct 19, 2016 | 58.48 | 58.56 | 57.99 | 58.52 | 1,813,505 | +0.12(+0.20%) |
Oct 18, 2016 | 58.88 | 58.95 | 58.32 | 58.40 | 1,543,699 | -0.04(-0.07%) |
Oct 17, 2016 | 58.45 | 58.66 | 58.34 | 58.45 | 1,409,658 | +0.01(+0.01%) |
Oct 14, 2016 | 58.56 | 58.85 | 58.44 | 58.44 | 2,757,476 | +0.20(+0.35%) |
Oct 13, 2016 | 57.66 | 58.35 | 57.55 | 58.24 | 2,253,512 | +0.04(+0.07%) |
Oct 12, 2016 | 57.55 | 58.27 | 57.45 | 58.19 | 2,031,623 | +0.71(+1.23%) |
Oct 11, 2016 | 57.58 | 57.71 | 57.22 | 57.49 | 2,045,231 | -0.24(-0.42%) |
Oct 10, 2016 | 57.98 | 58.13 | 57.69 | 57.73 | 1,390,664 | +0.05(+0.09%) |
Oct 07, 2016 | 57.29 | 58.20 | 57.24 | 57.68 | 2,751,762 | +0.56(+0.97%) |
Oct 06, 2016 | 57.20 | 57.26 | 56.63 | 57.12 | 3,069,690 | -0.03(-0.06%) |
Oct 05, 2016 | 57.42 | 57.68 | 57.06 | 57.16 | 2,078,072 | -0.03(-0.04%) |
Oct 04, 2016 | 57.46 | 57.54 | 56.58 | 57.18 | 4,336,595 | -0.47(-0.82%) |
Oct 03, 2016 | 58.08 | 58.21 | 57.57 | 57.65 | 2,720,495 | -0.66(-1.13%) |
Sep 30, 2016 | 58.02 | 58.48 | 58.01 | 58.31 | 3,157,127 | +0.46(+0.79%) |
Sep 29, 2016 | 57.97 | 58.40 | 57.68 | 57.86 | 2,749,525 | -0.39(-0.67%) |
Sep 28, 2016 | 58.16 | 58.28 | 57.84 | 58.24 | 1,770,936 | +0.10(+0.17%) |
Sep 27, 2016 | 57.60 | 58.24 | 57.54 | 58.14 | 1,967,690 | +0.50(+0.86%) |
Sep 26, 2016 | 57.53 | 57.84 | 57.42 | 57.65 | 2,207,910 | -0.08(-0.15%) |
Sep 23, 2016 | 57.79 | 58.10 | 57.60 | 57.73 | 1,538,981 | -0.38(-0.65%) |
Sep 22, 2016 | 58.03 | 58.21 | 57.93 | 58.11 | 1,669,540 | +0.24(+0.41%) |
Sep 21, 2016 | 57.29 | 57.92 | 57.29 | 57.87 | 1,653,230 | +0.67(+1.16%) |
Sep 20, 2016 | 57.18 | 57.46 | 57.09 | 57.21 | 1,688,686 | +0.35(+0.61%) |
Sep 19, 2016 | 56.96 | 57.23 | 56.74 | 56.86 | 1,351,885 | +0.04(+0.07%) |
Sep 16, 2016 | 56.95 | 57.13 | 56.68 | 56.82 | 2,745,569 | -0.35(-0.60%) |
Sep 15, 2016 | 56.78 | 57.36 | 56.70 | 57.17 | 2,089,872 | +0.36(+0.64%) |
Sep 14, 2016 | 57.23 | 57.36 | 56.72 | 56.80 | 2,038,020 | -0.45(-0.78%) |
Sep 13, 2016 | 57.26 | 57.55 | 57.08 | 57.25 | 2,283,298 | -0.47(-0.82%) |
Sep 12, 2016 | 57.28 | 57.91 | 57.04 | 57.72 | 2,321,232 | +0.44(+0.77%) |
Sep 09, 2016 | 58.00 | 58.07 | 57.28 | 57.28 | 2,154,721 | -1.06(-1.82%) |
Sep 08, 2016 | 58.40 | 58.48 | 58.21 | 58.35 | 1,640,174 | -0.19(-0.32%) |
Sep 07, 2016 | 58.20 | 58.56 | 58.11 | 58.53 | 1,931,466 | +0.11(+0.19%) |
Sep 06, 2016 | 57.91 | 58.42 | 57.82 | 58.42 | 2,146,128 | +0.30(+0.52%) |
Sep 02, 2016 | 58.03 | 58.12 | 58.12 | 58.12 | 1,788,234 | +0.24(+0.42%) |
Sep 01, 2016 | 58.13 | 58.23 | 57.59 | 57.87 | 2,015,683 | -0.25(-0.44%) |
Aug 31, 2016 | 58.32 | 58.36 | 57.73 | 58.13 | 2,530,600 | -0.18(-0.30%) |
Aug 30, 2016 | 57.94 | 58.35 | 58.00 | 58.30 | 1,707,631 | +0.36(+0.63%) |
Aug 29, 2016 | 57.54 | 58.09 | 57.44 | 57.94 | 1,953,966 | +0.63(+1.10%) |
Aug 26, 2016 | 57.65 | 57.78 | 57.10 | 57.31 | 1,702,003 | -0.18(-0.32%) |
Aug 25, 2016 | 57.22 | 57.61 | 57.15 | 57.49 | 1,364,913 | +0.23(+0.41%) |
Aug 24, 2016 | 57.30 | 57.42 | 57.17 | 57.26 | 1,197,514 | -0.08(-0.15%) |
Aug 23, 2016 | 57.80 | 58.00 | 57.34 | 57.34 | 2,046,007 | -0.43(-0.74%) |
Aug 22, 2016 | 57.91 | 57.92 | 57.69 | 57.77 | 1,396,420 | -0.25(-0.43%) |
Aug 19, 2016 | 57.99 | 58.23 | 57.90 | 58.02 | 1,513,324 | -0.23(-0.39%) |
Aug 18, 2016 | 58.01 | 58.34 | 57.94 | 58.25 | 1,975,417 | +0.27(+0.46%) |
Aug 17, 2016 | 57.84 | 58.01 | 57.59 | 57.98 | 2,493,551 | +0.14(+0.25%) |
Aug 16, 2016 | 57.80 | 58.27 | 57.80 | 57.84 | 1,712,816 | -0.37(-0.63%) |
Aug 15, 2016 | 57.99 | 58.26 | 57.89 | 58.21 | 1,833,097 | +0.22(+0.38%) |
Aug 12, 2016 | 57.93 | 58.09 | 57.74 | 57.99 | 1,076,598 | +0.02(+0.03%) |
Aug 11, 2016 | 58.23 | 58.31 | 57.91 | 57.97 | 2,141,897 | -0.26(-0.45%) |
Aug 10, 2016 | 58.19 | 58.27 | 58.01 | 58.23 | 1,122,789 | +0.04(+0.07%) |
Aug 09, 2016 | 58.02 | 58.30 | 57.88 | 58.19 | 1,255,389 | +0.17(+0.29%) |
Aug 08, 2016 | 57.74 | 58.03 | 57.64 | 58.02 | 2,616,143 | +0.28(+0.48%) |
Aug 05, 2016 | 57.64 | 57.85 | 57.46 | 57.74 | 1,931,470 | +0.18(+0.32%) |
Aug 04, 2016 | 57.03 | 58.08 | 57.03 | 57.56 | 2,562,883 | -0.01(-0.01%) |
Aug 03, 2016 | 57.28 | 57.64 | 57.19 | 57.57 | 2,423,312 | +0.44(+0.76%) |
Aug 02, 2016 | 57.32 | 57.50 | 57.06 | 57.13 | 1,602,659 | -0.23(-0.41%) |
Aug 01, 2016 | 57.41 | 57.52 | 57.07 | 57.37 | 2,061,073 | +0.05(+0.09%) |
Jul 29, 2016 | 57.80 | 57.86 | 57.12 | 57.32 | 3,116,941 | -0.70(-1.21%) |
Jul 28, 2016 | 57.74 | 58.19 | 57.58 | 58.02 | 1,077,274 | +0.26(+0.45%) |
Jul 27, 2016 | 57.83 | 58.02 | 57.63 | 57.76 | 1,576,161 | -0.15(-0.26%) |
Jul 26, 2016 | 58.11 | 58.30 | 57.76 | 57.91 | 1,079,767 | -0.15(-0.26%) |
Jul 25, 2016 | 58.01 | 58.13 | 57.88 | 58.06 | 1,206,086 | +0.02(+0.03%) |
Jul 22, 2016 | 57.94 | 58.14 | 57.86 | 58.05 | 1,413,365 | +0.26(+0.45%) |
Jul 21, 2016 | 57.94 | 57.98 | 57.71 | 57.79 | 1,278,126 | -0.18(-0.30%) |
Jul 20, 2016 | 58.11 | 58.13 | 57.87 | 57.96 | 1,032,353 | -0.02(-0.03%) |
Jul 19, 2016 | 57.93 | 58.06 | 57.85 | 57.98 | 1,036,435 | -0.19(-0.33%) |
Jul 18, 2016 | 58.37 | 58.51 | 58.11 | 58.17 | 1,526,446 | -0.12(-0.20%) |
Jul 15, 2016 | 58.26 | 58.47 | 58.17 | 58.29 | 1,776,282 | +0.15(+0.26%) |
Jul 14, 2016 | 58.40 | 58.65 | 58.09 | 58.14 | 1,733,911 | +0.03(+0.04%) |
Jul 13, 2016 | 58.47 | 58.51 | 58.06 | 58.11 | 2,387,483 | -0.27(-0.46%) |
Jul 12, 2016 | 58.93 | 59.04 | 58.37 | 58.38 | 2,762,045 | -0.29(-0.49%) |
Jul 11, 2016 | 58.43 | 58.82 | 58.31 | 58.67 | 2,024,462 | +0.23(+0.40%) |
Jul 08, 2016 | 58.45 | 58.46 | 57.83 | 58.43 | 1,997,505 | +0.60(+1.04%) |
Jul 07, 2016 | 58.26 | 58.52 | 57.70 | 57.83 | 2,299,528 | -0.44(-0.75%) |
Jul 06, 2016 | 57.98 | 58.45 | 57.92 | 58.26 | 2,635,012 | +0.13(+0.22%) |
Jul 05, 2016 | 58.12 | 58.51 | 57.91 | 58.14 | 2,664,256 | -0.21(-0.36%) |
Jul 01, 2016 | 58.68 | 58.35 | 58.35 | 58.35 | 2,350,425 | -0.33(-0.56%) |
Jun 30, 2016 | 57.49 | 58.68 | 57.48 | 58.68 | 3,144,849 | +1.24(+2.16%) |
Jun 29, 2016 | 57.03 | 57.48 | 56.65 | 57.43 | 3,693,655 | +0.62(+1.09%) |
Jun 28, 2016 | 55.91 | 56.82 | 55.82 | 56.81 | 3,578,218 | +1.40(+2.53%) |
Jun 27, 2016 | 55.14 | 55.60 | 54.75 | 55.41 | 3,703,477 | -0.17(-0.30%) |
Jun 24, 2016 | 55.01 | 56.18 | 54.82 | 55.58 | 4,659,851 | -1.34(-2.36%) |
Jun 23, 2016 | 56.71 | 56.92 | 56.55 | 56.92 | 2,420,797 | +0.70(+1.25%) |
Jun 22, 2016 | 56.12 | 56.57 | 56.00 | 56.22 | 1,375,418 | +0.18(+0.33%) |
Jun 21, 2016 | 56.06 | 56.20 | 55.84 | 56.03 | 1,557,188 | +0.19(+0.35%) |
Jun 20, 2016 | 56.24 | 56.44 | 55.82 | 55.84 | 1,335,415 | +0.13(+0.23%) |
Jun 17, 2016 | 55.73 | 55.81 | 55.39 | 55.71 | 2,216,013 | -0.04(-0.08%) |
Jun 16, 2016 | 54.93 | 55.84 | 54.90 | 55.76 | 1,865,907 | +0.50(+0.91%) |
Jun 15, 2016 | 55.99 | 56.16 | 55.20 | 55.25 | 2,373,576 | -0.69(-1.23%) |
Jun 14, 2016 | 56.06 | 56.23 | 55.72 | 55.94 | 1,746,869 | -0.16(-0.28%) |
Jun 13, 2016 | 56.57 | 56.93 | 56.08 | 56.10 | 2,099,867 | -0.49(-0.86%) |
Jun 10, 2016 | 56.34 | 56.92 | 56.31 | 56.59 | 1,951,020 | -0.28(-0.49%) |
Jun 09, 2016 | 56.61 | 57.01 | 56.51 | 56.86 | 1,736,641 | +0.09(+0.16%) |
Jun 08, 2016 | 56.38 | 56.94 | 56.29 | 56.77 | 1,961,697 | +0.21(+0.37%) |
Jun 07, 2016 | 56.81 | 56.94 | 56.47 | 56.56 | 1,770,024 | -0.16(-0.28%) |
Jun 06, 2016 | 56.65 | 57.06 | 56.55 | 56.72 | 2,336,121 | +0.16(+0.28%) |
Jun 03, 2016 | 56.22 | 56.79 | 55.90 | 56.56 | 1,938,108 | -0.01(-0.01%) |
Jun 02, 2016 | 56.44 | 56.57 | 56.29 | 56.57 | 1,374,603 | +0.00(+0.00%) |
Jun 01, 2016 | 56.35 | 56.62 | 55.92 | 56.57 | 1,786,415 | +0.22(+0.39%) |
May 31, 2016 | 56.55 | 56.73 | 56.07 | 56.35 | 4,258,182 | -0.14(-0.25%) |
May 27, 2016 | 56.39 | 56.49 | 56.49 | 56.49 | 1,006,078 | +0.14(+0.25%) |
May 26, 2016 | 56.16 | 56.41 | 56.05 | 56.35 | 1,473,277 | +0.19(+0.34%) |
May 25, 2016 | 56.49 | 56.62 | 56.10 | 56.16 | 2,055,128 | -0.13(-0.24%) |
May 24, 2016 | 56.15 | 56.55 | 55.92 | 56.29 | 2,204,533 | +0.47(+0.84%) |
May 23, 2016 | 56.00 | 56.10 | 55.66 | 55.83 | 1,594,916 | -0.23(-0.40%) |
May 20, 2016 | 56.02 | 56.52 | 55.89 | 56.05 | 2,263,080 | +0.26(+0.46%) |
May 19, 2016 | 55.91 | 56.13 | 55.58 | 55.79 | 2,588,515 | -0.43(-0.77%) |
May 18, 2016 | 55.79 | 56.42 | 55.73 | 56.23 | 2,928,547 | +0.22(+0.39%) |
May 17, 2016 | 56.35 | 56.52 | 55.83 | 56.01 | 2,414,407 | -0.38(-0.67%) |
May 16, 2016 | 56.09 | 56.59 | 56.03 | 56.39 | 2,419,737 | +0.14(+0.25%) |
May 13, 2016 | 56.47 | 56.58 | 56.16 | 56.24 | 2,079,793 | -0.13(-0.24%) |
May 12, 2016 | 56.40 | 56.57 | 55.99 | 56.38 | 3,015,764 | +0.16(+0.28%) |
May 11, 2016 | 56.49 | 56.74 | 56.19 | 56.22 | 2,463,910 | -0.53(-0.93%) |
May 10, 2016 | 56.41 | 56.76 | 56.34 | 56.74 | 2,694,376 | +0.64(+1.15%) |
May 09, 2016 | 56.01 | 56.47 | 55.82 | 56.10 | 2,199,590 | +0.09(+0.16%) |
May 06, 2016 | 56.34 | 56.39 | 55.58 | 56.01 | 2,651,927 | -0.64(-1.13%) |
May 05, 2016 | 56.84 | 57.80 | 55.98 | 56.65 | 5,416,879 | +2.16(+3.97%) |
May 04, 2016 | 54.11 | 54.72 | 53.91 | 54.49 | 3,517,426 | -0.11(-0.20%) |
May 03, 2016 | 54.09 | 54.75 | 53.98 | 54.60 | 2,235,313 | +0.04(+0.08%) |
May 02, 2016 | 54.74 | 54.74 | 54.27 | 54.56 | 2,401,437 | +0.26(+0.48%) |
Apr 29, 2016 | 54.12 | 54.45 | 53.72 | 54.30 | 2,612,124 | +0.08(+0.15%) |
Apr 28, 2016 | 54.27 | 54.72 | 54.09 | 54.22 | 1,776,414 | -0.47(-0.85%) |
Apr 27, 2016 | 54.98 | 55.05 | 54.49 | 54.68 | 1,845,081 | -0.30(-0.55%) |
Apr 26, 2016 | 54.92 | 55.10 | 54.58 | 54.98 | 2,127,297 | +0.22(+0.40%) |
Apr 25, 2016 | 54.87 | 54.87 | 54.24 | 54.77 | 1,831,681 | -0.11(-0.20%) |
Apr 22, 2016 | 54.62 | 55.15 | 54.55 | 54.87 | 2,088,466 | +0.24(+0.44%) |
Apr 21, 2016 | 54.59 | 55.57 | 54.46 | 54.63 | 3,948,468 | -1.23(-2.20%) |
Apr 20, 2016 | 56.50 | 56.50 | 55.61 | 55.86 | 1,732,489 | -0.51(-0.90%) |
Apr 19, 2016 | 56.40 | 56.68 | 56.24 | 56.37 | 1,763,383 | +0.19(+0.34%) |
Apr 18, 2016 | 55.50 | 56.20 | 55.34 | 56.18 | 2,358,742 | +0.58(+1.05%) |
Apr 15, 2016 | 55.63 | 56.01 | 55.30 | 55.59 | 3,329,414 | -0.06(-0.10%) |
Apr 14, 2016 | 56.05 | 56.32 | 55.58 | 55.65 | 2,944,069 | -0.72(-1.27%) |
Apr 13, 2016 | 56.38 | 56.67 | 55.78 | 56.37 | 2,021,767 | +0.27(+0.48%) |
Apr 12, 2016 | 55.72 | 56.26 | 55.61 | 56.10 | 1,882,410 | +0.35(+0.63%) |
Apr 11, 2016 | 55.78 | 56.31 | 55.74 | 55.75 | 2,016,667 | -0.04(-0.07%) |
Apr 08, 2016 | 55.78 | 56.30 | 55.66 | 55.79 | 2,030,815 | +0.47(+0.84%) |
Apr 07, 2016 | 55.50 | 55.77 | 55.12 | 55.33 | 1,920,961 | -0.63(-1.12%) |
Apr 06, 2016 | 55.63 | 56.07 | 55.51 | 55.95 | 1,946,089 | +0.28(+0.49%) |
Apr 05, 2016 | 56.19 | 56.27 | 55.63 | 55.68 | 2,051,057 | -0.78(-1.39%) |
Apr 04, 2016 | 56.89 | 56.96 | 56.36 | 56.46 | 1,585,252 | -0.49(-0.86%) |
Apr 01, 2016 | 56.13 | 57.04 | 55.94 | 56.95 | 1,771,939 | +0.72(+1.28%) |
Mar 31, 2016 | 56.55 | 56.69 | 56.14 | 56.24 | 2,027,727 | -0.29(-0.52%) |
Mar 30, 2016 | 56.14 | 56.68 | 56.05 | 56.53 | 2,160,005 | +0.47(+0.83%) |
Mar 29, 2016 | 55.78 | 56.14 | 55.53 | 56.06 | 2,975,372 | +0.28(+0.51%) |
Mar 28, 2016 | 55.38 | 55.92 | 55.27 | 55.78 | 2,072,796 | +0.53(+0.95%) |
Mar 24, 2016 | 55.48 | 55.25 | 55.25 | 55.25 | 1,673,003 | -0.39(-0.71%) |
Mar 23, 2016 | 55.85 | 55.94 | 55.53 | 55.64 | 2,492,386 | -0.22(-0.39%) |
Mar 22, 2016 | 55.84 | 56.13 | 55.65 | 55.86 | 1,858,715 | +0.07(+0.12%) |
Mar 21, 2016 | 55.87 | 56.06 | 55.58 | 55.79 | 1,507,083 | -0.33(-0.58%) |
Mar 18, 2016 | 56.26 | 56.56 | 55.64 | 56.12 | 4,525,122 | +0.03(+0.04%) |
Mar 17, 2016 | 55.37 | 56.30 | 55.15 | 56.09 | 2,800,958 | +0.77(+1.39%) |
Mar 16, 2016 | 54.86 | 55.53 | 54.70 | 55.33 | 2,591,231 | +0.30(+0.55%) |
Mar 15, 2016 | 53.85 | 55.14 | 53.74 | 55.03 | 2,837,070 | +0.81(+1.49%) |
Mar 14, 2016 | 54.42 | 54.60 | 53.86 | 54.22 | 2,090,103 | -0.48(-0.87%) |
Mar 11, 2016 | 54.20 | 54.85 | 54.02 | 54.69 | 2,677,933 | +1.05(+1.96%) |
Mar 10, 2016 | 53.91 | 54.27 | 53.20 | 53.64 | 3,679,520 | -0.23(-0.42%) |
Mar 09, 2016 | 54.08 | 54.19 | 53.70 | 53.86 | 1,793,035 | -0.04(-0.08%) |
Mar 08, 2016 | 54.06 | 54.29 | 53.86 | 53.91 | 2,152,977 | -0.38(-0.69%) |
Mar 07, 2016 | 54.10 | 54.52 | 54.05 | 54.28 | 1,927,770 | -0.29(-0.54%) |
Mar 04, 2016 | 54.51 | 54.75 | 54.13 | 54.57 | 1,951,989 | +0.06(+0.11%) |
Mar 03, 2016 | 54.59 | 54.65 | 54.26 | 54.52 | 2,378,451 | -0.08(-0.15%) |
Mar 02, 2016 | 54.03 | 54.61 | 53.96 | 54.60 | 2,654,647 | +0.50(+0.93%) |
Mar 01, 2016 | 53.29 | 54.10 | 53.08 | 54.10 | 2,596,902 | +1.13(+2.13%) |
Feb 29, 2016 | 53.52 | 53.68 | 52.96 | 52.97 | 2,736,326 | -0.72(-1.34%) |
Feb 26, 2016 | 53.86 | 54.02 | 53.60 | 53.69 | 2,864,889 | -0.08(-0.14%) |
Feb 25, 2016 | 53.36 | 53.79 | 53.15 | 53.76 | 2,318,714 | +0.66(+1.24%) |
Feb 24, 2016 | 52.61 | 53.25 | 52.13 | 53.11 | 2,850,013 | +0.18(+0.35%) |
Feb 23, 2016 | 53.40 | 53.40 | 52.78 | 52.92 | 2,376,524 | -0.59(-1.10%) |
Feb 22, 2016 | 53.15 | 53.65 | 53.31 | 53.51 | 3,026,995 | +0.37(+0.69%) |
Feb 19, 2016 | 53.06 | 53.51 | 52.98 | 53.15 | 5,178,234 | -0.25(-0.47%) |
Feb 18, 2016 | 53.90 | 53.98 | 53.20 | 53.40 | 4,920,912 | -0.60(-1.11%) |
Feb 17, 2016 | 53.72 | 54.22 | 53.72 | 53.99 | 4,025,264 | +0.37(+0.70%) |
Feb 16, 2016 | 53.54 | 53.74 | 53.02 | 53.62 | 4,217,721 | +0.55(+1.03%) |
Feb 12, 2016 | 52.33 | 53.07 | 53.07 | 53.07 | 4,353,585 | +1.32(+2.55%) |
Feb 11, 2016 | 51.44 | 52.03 | 51.24 | 51.75 | 3,636,727 | -0.55(-1.05%) |
Feb 10, 2016 | 52.54 | 53.10 | 52.23 | 52.30 | 3,597,557 | -0.02(-0.05%) |
Feb 09, 2016 | 52.16 | 52.53 | 51.86 | 52.32 | 4,508,259 | -0.27(-0.51%) |
Feb 08, 2016 | 52.21 | 52.76 | 51.78 | 52.59 | 3,622,879 | -0.03(-0.06%) |
Feb 05, 2016 | 51.56 | 52.75 | 51.56 | 52.62 | 5,560,436 | +1.10(+2.13%) |
Feb 04, 2016 | 50.22 | 51.65 | 50.22 | 51.53 | 6,647,193 | +2.00(+4.04%) |
Feb 03, 2016 | 50.07 | 50.07 | 48.41 | 49.53 | 5,738,342 | -0.27(-0.55%) |
Feb 02, 2016 | 49.83 | 50.24 | 49.63 | 49.80 | 3,059,401 | -0.47(-0.93%) |
Feb 01, 2016 | 49.94 | 50.51 | 49.68 | 50.27 | 3,202,382 | -0.06(-0.12%) |
Jan 29, 2016 | 49.56 | 50.33 | 49.35 | 50.32 | 4,575,051 | +1.15(+2.33%) |
Jan 28, 2016 | 48.85 | 49.41 | 48.53 | 49.18 | 3,842,676 | +0.67(+1.39%) |
Jan 27, 2016 | 48.31 | 49.31 | 48.19 | 48.50 | 3,481,775 | +0.19(+0.40%) |
Jan 26, 2016 | 48.21 | 48.73 | 48.06 | 48.31 | 2,631,317 | +0.40(+0.83%) |
Jan 25, 2016 | 48.42 | 48.55 | 47.85 | 47.92 | 4,639,068 | -0.69(-1.42%) |
Jan 22, 2016 | 48.92 | 48.99 | 48.33 | 48.60 | 3,250,860 | +0.32(+0.65%) |
Jan 21, 2016 | 48.34 | 48.71 | 48.01 | 48.29 | 4,645,849 | +0.13(+0.28%) |
Jan 20, 2016 | 47.75 | 48.56 | 47.45 | 48.16 | 5,642,281 | -0.37(-0.77%) |
Jan 19, 2016 | 49.01 | 49.29 | 48.21 | 48.53 | 3,712,512 | +0.26(+0.53%) |
Jan 15, 2016 | 47.26 | 48.27 | 48.27 | 48.27 | 6,093,551 | -0.24(-0.50%) |
Jan 14, 2016 | 48.14 | 49.14 | 48.14 | 48.51 | 3,845,451 | +0.42(+0.88%) |
Jan 13, 2016 | 48.85 | 49.29 | 48.01 | 48.09 | 5,088,478 | -0.61(-1.26%) |
Jan 12, 2016 | 48.52 | 48.78 | 48.01 | 48.70 | 3,561,939 | +0.52(+1.09%) |
Jan 11, 2016 | 48.49 | 48.69 | 47.82 | 48.18 | 3,657,540 | -0.17(-0.36%) |
Jan 08, 2016 | 48.83 | 48.95 | 48.28 | 48.36 | 3,472,915 | -0.17(-0.36%) |
Jan 07, 2016 | 48.82 | 49.54 | 48.42 | 48.53 | 4,795,839 | -1.17(-2.36%) |
Jan 06, 2016 | 49.65 | 49.99 | 49.49 | 49.70 | 3,454,126 | -0.56(-1.12%) |
Jan 05, 2016 | 50.41 | 50.63 | 50.15 | 50.27 | 3,382,384 | -0.12(-0.23%) |
Jan 04, 2016 | 50.56 | 50.64 | 49.76 | 50.38 | 4,021,066 | -1.18(-2.29%) |
Dec 31, 2015 | 52.00 | 51.56 | 51.56 | 51.56 | 1,894,947 | -0.60(-1.15%) |
Dec 30, 2015 | 52.44 | 52.60 | 52.12 | 52.16 | 1,833,993 | -0.32(-0.60%) |
Dec 29, 2015 | 52.39 | 52.72 | 52.20 | 52.47 | 1,801,517 | +0.46(+0.88%) |
Dec 28, 2015 | 52.32 | 52.37 | 51.76 | 52.02 | 2,207,723 | -0.42(-0.79%) |
Dec 24, 2015 | 52.18 | 52.43 | 52.43 | 52.43 | 1,563,909 | +0.21(+0.40%) |
Dec 23, 2015 | 52.05 | 52.33 | 52.05 | 52.23 | 2,307,631 | +0.32(+0.62%) |
Dec 22, 2015 | 51.25 | 52.04 | 50.86 | 51.90 | 2,652,664 | +1.00(+1.96%) |
Dec 21, 2015 | 51.12 | 51.40 | 50.61 | 50.90 | 3,754,034 | -0.02(-0.05%) |
Dec 18, 2015 | 51.58 | 51.58 | 50.46 | 50.93 | 8,054,776 | -0.86(-1.67%) |
Dec 17, 2015 | 52.66 | 52.66 | 51.79 | 51.79 | 2,603,075 | -0.84(-1.59%) |
Dec 16, 2015 | 52.55 | 52.73 | 51.93 | 52.63 | 2,621,817 | +0.56(+1.08%) |
Dec 15, 2015 | 51.31 | 52.32 | 51.25 | 52.07 | 3,637,175 | +1.09(+2.13%) |
Dec 14, 2015 | 51.14 | 51.59 | 50.59 | 50.98 | 2,837,334 | -0.07(-0.13%) |
Dec 11, 2015 | 51.23 | 51.59 | 50.80 | 51.05 | 2,553,741 | -0.84(-1.62%) |
Dec 10, 2015 | 52.24 | 52.38 | 51.74 | 51.88 | 2,910,733 | -0.35(-0.67%) |
Dec 09, 2015 | 52.73 | 53.21 | 52.09 | 52.23 | 3,084,169 | -0.80(-1.50%) |
Dec 08, 2015 | 53.45 | 53.46 | 52.87 | 53.03 | 2,930,610 | -0.44(-0.82%) |
Dec 07, 2015 | 53.44 | 53.72 | 53.30 | 53.47 | 3,221,844 | -0.08(-0.15%) |
Dec 04, 2015 | 52.29 | 53.63 | 52.28 | 53.55 | 3,188,123 | +1.43(+2.74%) |
Dec 03, 2015 | 52.27 | 52.54 | 51.89 | 52.13 | 3,850,926 | -0.10(-0.19%) |
Dec 02, 2015 | 52.77 | 52.87 | 52.16 | 52.23 | 3,228,385 | -0.51(-0.96%) |