Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 56.80 | 57.09 | 56.60 | 56.91 | 2,709,456 | +0.31(+0.55%) |
Oct 28, 2016 | 56.80 | 57.22 | 56.23 | 56.60 | 2,905,258 | -0.05(-0.09%) |
Oct 27, 2016 | 57.10 | 57.11 | 56.65 | 56.65 | 1,630,387 | -0.29(-0.52%) |
Oct 26, 2016 | 56.57 | 57.11 | 56.46 | 56.95 | 1,714,975 | +0.28(+0.49%) |
Oct 25, 2016 | 56.76 | 56.90 | 56.49 | 56.67 | 1,329,140 | -0.09(-0.16%) |
Oct 24, 2016 | 56.92 | 57.11 | 56.69 | 56.76 | 1,153,789 | +0.14(+0.25%) |
Oct 21, 2016 | 56.84 | 56.98 | 56.35 | 56.62 | 2,719,154 | -0.57(-1.00%) |
Oct 20, 2016 | 57.80 | 57.94 | 57.17 | 57.19 | 2,827,928 | -1.01(-1.73%) |
Oct 19, 2016 | 58.15 | 58.24 | 57.67 | 58.20 | 1,823,675 | +0.12(+0.20%) |
Oct 18, 2016 | 58.56 | 58.62 | 57.99 | 58.08 | 1,552,356 | -0.04(-0.07%) |
Oct 17, 2016 | 58.12 | 58.33 | 58.01 | 58.12 | 1,417,563 | +0.01(+0.01%) |
Oct 14, 2016 | 58.23 | 58.52 | 58.11 | 58.11 | 2,772,939 | +0.20(+0.35%) |
Oct 13, 2016 | 57.34 | 58.03 | 57.23 | 57.91 | 2,266,149 | +0.04(+0.07%) |
Oct 12, 2016 | 57.23 | 57.94 | 57.13 | 57.87 | 2,043,016 | +0.70(+1.23%) |
Oct 11, 2016 | 57.26 | 57.39 | 56.91 | 57.17 | 2,056,700 | -0.24(-0.42%) |
Oct 10, 2016 | 57.66 | 57.80 | 57.37 | 57.41 | 1,398,463 | +0.05(+0.09%) |
Oct 07, 2016 | 56.97 | 57.87 | 56.92 | 57.36 | 2,767,193 | +0.55(+0.97%) |
Oct 06, 2016 | 56.88 | 56.94 | 56.31 | 56.80 | 3,086,904 | -0.03(-0.06%) |
Oct 05, 2016 | 57.10 | 57.36 | 56.75 | 56.84 | 2,089,726 | -0.03(-0.04%) |
Oct 04, 2016 | 57.14 | 57.22 | 56.26 | 56.86 | 4,360,914 | -0.47(-0.82%) |
Oct 03, 2016 | 57.75 | 57.89 | 57.25 | 57.33 | 2,735,751 | -0.65(-1.13%) |
Sep 30, 2016 | 57.69 | 58.15 | 57.68 | 57.99 | 3,174,831 | +0.45(+0.79%) |
Sep 29, 2016 | 57.65 | 58.08 | 57.36 | 57.53 | 2,764,943 | -0.39(-0.67%) |
Sep 28, 2016 | 57.84 | 57.95 | 57.51 | 57.92 | 1,780,866 | +0.10(+0.17%) |
Sep 27, 2016 | 57.27 | 57.91 | 57.22 | 57.82 | 1,978,724 | +0.49(+0.86%) |
Sep 26, 2016 | 57.21 | 57.52 | 57.10 | 57.32 | 2,220,291 | -0.08(-0.15%) |
Sep 23, 2016 | 57.47 | 57.78 | 57.28 | 57.41 | 1,547,611 | -0.38(-0.65%) |
Sep 22, 2016 | 57.70 | 57.89 | 57.61 | 57.79 | 1,678,903 | +0.23(+0.41%) |
Sep 21, 2016 | 56.97 | 57.59 | 56.97 | 57.55 | 1,662,501 | +0.66(+1.16%) |
Sep 20, 2016 | 56.86 | 57.14 | 56.77 | 56.89 | 1,698,156 | +0.34(+0.61%) |
Sep 19, 2016 | 56.65 | 56.91 | 56.43 | 56.54 | 1,359,466 | +0.04(+0.07%) |
Sep 16, 2016 | 56.63 | 56.81 | 56.36 | 56.50 | 2,760,966 | -0.34(-0.60%) |
Sep 15, 2016 | 56.46 | 57.04 | 56.39 | 56.85 | 2,101,592 | +0.36(+0.64%) |
Sep 14, 2016 | 56.91 | 57.04 | 56.40 | 56.49 | 2,049,449 | -0.44(-0.78%) |
Sep 13, 2016 | 56.94 | 57.23 | 56.76 | 56.93 | 2,296,102 | -0.47(-0.82%) |
Sep 12, 2016 | 56.96 | 57.58 | 56.73 | 57.40 | 2,334,249 | +0.44(+0.77%) |
Sep 09, 2016 | 57.68 | 57.75 | 56.96 | 56.96 | 2,166,804 | -1.06(-1.82%) |
Sep 08, 2016 | 58.08 | 58.15 | 57.89 | 58.02 | 1,649,371 | -0.18(-0.32%) |
Sep 07, 2016 | 57.88 | 58.24 | 57.79 | 58.20 | 1,942,297 | +0.11(+0.19%) |
Sep 06, 2016 | 57.58 | 58.10 | 57.50 | 58.10 | 2,158,163 | +0.30(+0.52%) |
Sep 02, 2016 | 57.71 | 57.79 | 57.79 | 57.79 | 1,798,262 | +0.24(+0.42%) |
Sep 01, 2016 | 57.81 | 57.90 | 57.27 | 57.55 | 2,026,986 | -0.25(-0.43%) |
Aug 31, 2016 | 57.99 | 58.04 | 57.41 | 57.80 | 2,544,791 | -0.18(-0.30%) |
Aug 30, 2016 | 57.62 | 58.03 | 57.68 | 57.98 | 1,717,207 | +0.36(+0.63%) |
Aug 29, 2016 | 57.22 | 57.77 | 57.11 | 57.62 | 1,964,923 | +0.63(+1.10%) |
Aug 26, 2016 | 57.33 | 57.46 | 56.78 | 56.99 | 1,711,547 | -0.18(-0.32%) |
Aug 25, 2016 | 56.91 | 57.29 | 56.83 | 57.17 | 1,372,567 | +0.23(+0.41%) |
Aug 24, 2016 | 56.98 | 57.10 | 56.85 | 56.94 | 1,204,229 | -0.08(-0.15%) |
Aug 23, 2016 | 57.48 | 57.67 | 57.02 | 57.02 | 2,057,481 | -0.43(-0.74%) |
Aug 22, 2016 | 57.59 | 57.60 | 57.37 | 57.45 | 1,404,251 | -0.25(-0.43%) |
Aug 19, 2016 | 57.66 | 57.91 | 57.58 | 57.70 | 1,521,810 | -0.23(-0.39%) |
Aug 18, 2016 | 57.69 | 58.02 | 57.61 | 57.92 | 1,986,494 | +0.27(+0.46%) |
Aug 17, 2016 | 57.51 | 57.69 | 57.27 | 57.66 | 2,507,534 | +0.14(+0.25%) |
Aug 16, 2016 | 57.48 | 57.95 | 57.48 | 57.51 | 1,722,421 | -0.37(-0.63%) |
Aug 15, 2016 | 57.66 | 57.93 | 57.56 | 57.88 | 1,843,376 | +0.22(+0.38%) |
Aug 12, 2016 | 57.61 | 57.76 | 57.42 | 57.66 | 1,082,636 | +0.02(+0.03%) |
Aug 11, 2016 | 57.91 | 57.98 | 57.59 | 57.65 | 2,153,908 | -0.26(-0.45%) |
Aug 10, 2016 | 57.86 | 57.95 | 57.69 | 57.91 | 1,129,085 | +0.04(+0.07%) |
Aug 09, 2016 | 57.70 | 57.97 | 57.56 | 57.86 | 1,262,429 | +0.17(+0.29%) |
Aug 08, 2016 | 57.42 | 57.71 | 57.31 | 57.70 | 2,630,813 | +0.28(+0.48%) |
Aug 05, 2016 | 57.32 | 57.53 | 57.14 | 57.42 | 1,942,301 | +0.18(+0.32%) |
Aug 04, 2016 | 56.71 | 57.76 | 56.71 | 57.24 | 2,577,255 | -0.01(-0.01%) |
Aug 03, 2016 | 56.96 | 57.31 | 56.87 | 57.25 | 2,436,901 | +0.43(+0.76%) |
Aug 02, 2016 | 57.00 | 57.18 | 56.74 | 56.81 | 1,611,647 | -0.23(-0.41%) |
Aug 01, 2016 | 57.09 | 57.20 | 56.75 | 57.05 | 2,072,631 | +0.05(+0.09%) |
Jul 29, 2016 | 57.48 | 57.54 | 56.81 | 57.00 | 3,134,420 | -0.70(-1.21%) |
Jul 28, 2016 | 57.42 | 57.86 | 57.26 | 57.70 | 1,083,315 | +0.26(+0.45%) |
Jul 27, 2016 | 57.51 | 57.70 | 57.31 | 57.44 | 1,584,999 | -0.15(-0.26%) |
Jul 26, 2016 | 57.78 | 57.97 | 57.44 | 57.59 | 1,085,822 | -0.15(-0.26%) |
Jul 25, 2016 | 57.69 | 57.80 | 57.56 | 57.74 | 1,212,850 | +0.02(+0.03%) |
Jul 22, 2016 | 57.61 | 57.81 | 57.54 | 57.72 | 1,421,291 | +0.26(+0.45%) |
Jul 21, 2016 | 57.61 | 57.66 | 57.39 | 57.46 | 1,285,294 | -0.18(-0.30%) |
Jul 20, 2016 | 57.78 | 57.81 | 57.55 | 57.64 | 1,038,142 | -0.02(-0.03%) |
Jul 19, 2016 | 57.61 | 57.74 | 57.53 | 57.66 | 1,042,247 | -0.19(-0.33%) |
Jul 18, 2016 | 58.05 | 58.18 | 57.79 | 57.85 | 1,535,006 | -0.12(-0.20%) |
Jul 15, 2016 | 57.94 | 58.14 | 57.85 | 57.97 | 1,786,243 | +0.15(+0.26%) |
Jul 14, 2016 | 58.07 | 58.32 | 57.76 | 57.81 | 1,743,634 | +0.03(+0.04%) |
Jul 13, 2016 | 58.15 | 58.18 | 57.74 | 57.79 | 2,400,871 | -0.27(-0.46%) |
Jul 12, 2016 | 58.60 | 58.71 | 58.04 | 58.06 | 2,777,534 | -0.28(-0.49%) |
Jul 11, 2016 | 58.11 | 58.49 | 57.98 | 58.34 | 2,035,814 | +0.23(+0.40%) |
Jul 08, 2016 | 58.12 | 58.13 | 57.51 | 58.11 | 2,008,706 | +0.60(+1.04%) |
Jul 07, 2016 | 57.93 | 58.20 | 57.38 | 57.51 | 2,312,423 | -0.43(-0.75%) |
Jul 06, 2016 | 57.66 | 58.12 | 57.60 | 57.94 | 2,649,788 | +0.13(+0.22%) |
Jul 05, 2016 | 57.80 | 58.18 | 57.59 | 57.81 | 2,679,197 | -0.21(-0.36%) |
Jul 01, 2016 | 58.35 | 58.02 | 58.02 | 58.02 | 2,363,606 | -0.33(-0.56%) |
Jun 30, 2016 | 57.17 | 58.35 | 57.16 | 58.35 | 3,162,485 | +1.23(+2.16%) |
Jun 29, 2016 | 56.71 | 57.16 | 56.33 | 57.11 | 3,714,368 | +0.62(+1.09%) |
Jun 28, 2016 | 55.60 | 56.51 | 55.51 | 56.50 | 3,598,283 | +1.39(+2.53%) |
Jun 27, 2016 | 54.84 | 55.29 | 54.44 | 55.10 | 3,724,245 | -0.17(-0.30%) |
Jun 24, 2016 | 54.70 | 55.87 | 54.51 | 55.27 | 4,685,982 | -1.33(-2.36%) |
Jun 23, 2016 | 56.40 | 56.61 | 56.24 | 56.61 | 2,434,373 | +0.70(+1.25%) |
Jun 22, 2016 | 55.80 | 56.26 | 55.69 | 55.90 | 1,383,131 | +0.18(+0.33%) |
Jun 21, 2016 | 55.75 | 55.89 | 55.53 | 55.72 | 1,565,920 | +0.19(+0.35%) |
Jun 20, 2016 | 55.93 | 56.13 | 55.51 | 55.53 | 1,342,903 | +0.13(+0.23%) |
Jun 17, 2016 | 55.42 | 55.50 | 55.08 | 55.40 | 2,228,439 | -0.04(-0.08%) |
Jun 16, 2016 | 54.63 | 55.53 | 54.60 | 55.45 | 1,876,370 | +0.50(+0.91%) |
Jun 15, 2016 | 55.68 | 55.85 | 54.90 | 54.95 | 2,386,886 | -0.68(-1.23%) |
Jun 14, 2016 | 55.75 | 55.92 | 55.41 | 55.63 | 1,756,665 | -0.16(-0.28%) |
Jun 13, 2016 | 56.26 | 56.61 | 55.77 | 55.79 | 2,111,642 | -0.48(-0.86%) |
Jun 10, 2016 | 56.03 | 56.61 | 56.00 | 56.27 | 1,961,961 | -0.28(-0.49%) |
Jun 09, 2016 | 56.30 | 56.69 | 56.20 | 56.55 | 1,746,379 | +0.09(+0.16%) |
Jun 08, 2016 | 56.06 | 56.62 | 55.98 | 56.46 | 1,972,697 | +0.21(+0.37%) |
Jun 07, 2016 | 56.49 | 56.62 | 56.15 | 56.25 | 1,779,950 | -0.16(-0.28%) |
Jun 06, 2016 | 56.33 | 56.74 | 56.24 | 56.41 | 2,349,221 | +0.16(+0.28%) |
Jun 03, 2016 | 55.90 | 56.48 | 55.59 | 56.25 | 1,948,976 | -0.01(-0.01%) |
Jun 02, 2016 | 56.13 | 56.26 | 55.98 | 56.26 | 1,382,311 | +0.00(+0.00%) |
Jun 01, 2016 | 56.04 | 56.31 | 55.61 | 56.26 | 1,796,433 | +0.22(+0.39%) |
May 31, 2016 | 56.24 | 56.41 | 55.76 | 56.04 | 4,282,060 | -0.14(-0.25%) |
May 27, 2016 | 56.08 | 56.18 | 56.18 | 56.18 | 1,011,719 | +0.14(+0.25%) |
May 26, 2016 | 55.85 | 56.10 | 55.74 | 56.04 | 1,481,539 | +0.19(+0.34%) |
May 25, 2016 | 56.18 | 56.30 | 55.78 | 55.85 | 2,066,653 | -0.13(-0.24%) |
May 24, 2016 | 55.84 | 56.24 | 55.61 | 55.98 | 2,216,895 | +0.46(+0.84%) |
May 23, 2016 | 55.69 | 55.79 | 55.35 | 55.52 | 1,603,860 | -0.22(-0.40%) |
May 20, 2016 | 55.71 | 56.20 | 55.58 | 55.74 | 2,275,771 | +0.26(+0.46%) |
May 19, 2016 | 55.60 | 55.81 | 55.27 | 55.48 | 2,603,030 | -0.43(-0.77%) |
May 18, 2016 | 55.48 | 56.10 | 55.42 | 55.91 | 2,944,970 | +0.22(+0.39%) |
May 17, 2016 | 56.04 | 56.20 | 55.52 | 55.70 | 2,427,947 | -0.37(-0.67%) |
May 16, 2016 | 55.77 | 56.27 | 55.72 | 56.07 | 2,433,307 | +0.14(+0.25%) |
May 13, 2016 | 56.15 | 56.26 | 55.85 | 55.93 | 2,091,456 | -0.13(-0.24%) |
May 12, 2016 | 56.09 | 56.25 | 55.68 | 56.06 | 3,032,675 | +0.16(+0.28%) |
May 11, 2016 | 56.18 | 56.42 | 55.88 | 55.91 | 2,477,727 | -0.52(-0.93%) |
May 10, 2016 | 56.10 | 56.44 | 56.02 | 56.43 | 2,709,485 | +0.64(+1.15%) |
May 09, 2016 | 55.70 | 56.15 | 55.51 | 55.79 | 2,211,924 | +0.09(+0.16%) |
May 06, 2016 | 56.03 | 56.07 | 55.27 | 55.70 | 2,666,798 | -0.64(-1.13%) |
May 05, 2016 | 56.52 | 57.47 | 55.66 | 56.34 | 5,447,255 | +2.15(+3.97%) |
May 04, 2016 | 53.81 | 54.41 | 53.61 | 54.19 | 3,537,151 | -0.11(-0.20%) |
May 03, 2016 | 53.79 | 54.44 | 53.68 | 54.30 | 2,247,848 | +0.04(+0.08%) |
May 02, 2016 | 54.44 | 54.44 | 53.96 | 54.25 | 2,414,903 | +0.26(+0.48%) |
Apr 29, 2016 | 53.81 | 54.15 | 53.42 | 54.00 | 2,626,772 | +0.08(+0.15%) |
Apr 28, 2016 | 53.97 | 54.41 | 53.78 | 53.91 | 1,786,376 | -0.46(-0.85%) |
Apr 27, 2016 | 54.67 | 54.74 | 54.19 | 54.38 | 1,855,427 | -0.30(-0.55%) |
Apr 26, 2016 | 54.61 | 54.79 | 54.28 | 54.68 | 2,139,226 | +0.22(+0.40%) |
Apr 25, 2016 | 54.57 | 54.57 | 53.94 | 54.46 | 1,841,953 | -0.11(-0.20%) |
Apr 22, 2016 | 54.32 | 54.84 | 54.25 | 54.57 | 2,100,177 | +0.24(+0.44%) |
Apr 21, 2016 | 54.29 | 55.26 | 54.15 | 54.33 | 3,970,610 | -1.22(-2.20%) |
Apr 20, 2016 | 56.19 | 56.19 | 55.30 | 55.55 | 1,742,205 | -0.51(-0.90%) |
Apr 19, 2016 | 56.09 | 56.37 | 55.92 | 56.05 | 1,773,272 | +0.19(+0.34%) |
Apr 18, 2016 | 55.19 | 55.89 | 55.03 | 55.86 | 2,371,970 | +0.58(+1.05%) |
Apr 15, 2016 | 55.32 | 55.70 | 54.99 | 55.28 | 3,348,084 | -0.06(-0.10%) |
Apr 14, 2016 | 55.74 | 56.00 | 55.27 | 55.34 | 2,960,579 | -0.71(-1.27%) |
Apr 13, 2016 | 56.06 | 56.35 | 55.47 | 56.05 | 2,033,105 | +0.27(+0.48%) |
Apr 12, 2016 | 55.41 | 55.95 | 55.30 | 55.79 | 1,892,966 | +0.35(+0.63%) |
Apr 11, 2016 | 55.47 | 56.00 | 55.43 | 55.44 | 2,027,976 | -0.04(-0.07%) |
Apr 08, 2016 | 55.47 | 55.99 | 55.35 | 55.48 | 2,042,203 | +0.46(+0.85%) |
Apr 07, 2016 | 55.19 | 55.46 | 54.81 | 55.02 | 1,931,733 | -0.62(-1.12%) |
Apr 06, 2016 | 55.32 | 55.76 | 55.20 | 55.64 | 1,957,002 | +0.27(+0.49%) |
Apr 05, 2016 | 55.88 | 55.96 | 55.32 | 55.37 | 2,062,559 | -0.78(-1.39%) |
Apr 04, 2016 | 56.57 | 56.64 | 56.05 | 56.15 | 1,594,142 | -0.49(-0.86%) |
Apr 01, 2016 | 55.81 | 56.72 | 55.63 | 56.64 | 1,781,876 | +0.71(+1.28%) |
Mar 31, 2016 | 56.24 | 56.38 | 55.82 | 55.92 | 2,039,098 | -0.29(-0.52%) |
Mar 30, 2016 | 55.83 | 56.36 | 55.74 | 56.21 | 2,172,118 | +0.46(+0.83%) |
Mar 29, 2016 | 55.47 | 55.82 | 55.22 | 55.75 | 2,992,057 | +0.28(+0.51%) |
Mar 28, 2016 | 55.07 | 55.61 | 54.96 | 55.47 | 2,084,420 | +0.52(+0.95%) |
Mar 24, 2016 | 55.17 | 54.94 | 54.94 | 54.94 | 1,682,384 | -0.39(-0.71%) |
Mar 23, 2016 | 55.54 | 55.62 | 55.22 | 55.33 | 2,506,363 | -0.22(-0.39%) |
Mar 22, 2016 | 55.53 | 55.81 | 55.34 | 55.55 | 1,869,138 | +0.07(+0.12%) |
Mar 21, 2016 | 55.56 | 55.75 | 55.27 | 55.48 | 1,515,534 | -0.32(-0.58%) |
Mar 18, 2016 | 55.95 | 56.25 | 55.33 | 55.81 | 4,550,497 | +0.02(+0.04%) |
Mar 17, 2016 | 55.06 | 55.99 | 54.84 | 55.78 | 2,816,665 | +0.76(+1.39%) |
Mar 16, 2016 | 54.55 | 55.22 | 54.39 | 55.02 | 2,605,761 | +0.30(+0.55%) |
Mar 15, 2016 | 53.55 | 54.83 | 53.44 | 54.72 | 2,852,980 | +0.81(+1.49%) |
Mar 14, 2016 | 54.11 | 54.30 | 53.56 | 53.91 | 2,101,824 | -0.47(-0.87%) |
Mar 11, 2016 | 53.90 | 54.54 | 53.71 | 54.39 | 2,692,950 | +1.05(+1.96%) |
Mar 10, 2016 | 53.61 | 53.97 | 52.90 | 53.34 | 3,700,154 | -0.22(-0.42%) |
Mar 09, 2016 | 53.78 | 53.89 | 53.40 | 53.56 | 1,803,090 | -0.04(-0.08%) |
Mar 08, 2016 | 53.76 | 53.98 | 53.56 | 53.61 | 2,165,050 | -0.37(-0.69%) |
Mar 07, 2016 | 53.80 | 54.22 | 53.75 | 53.98 | 1,938,580 | -0.29(-0.54%) |
Mar 04, 2016 | 54.20 | 54.44 | 53.83 | 54.27 | 1,962,935 | +0.06(+0.11%) |
Mar 03, 2016 | 54.29 | 54.34 | 53.95 | 54.21 | 2,391,788 | -0.08(-0.15%) |
Mar 02, 2016 | 53.73 | 54.30 | 53.66 | 54.30 | 2,669,533 | +0.50(+0.93%) |
Mar 01, 2016 | 52.99 | 53.80 | 52.78 | 53.80 | 2,611,465 | +1.12(+2.13%) |
Feb 29, 2016 | 53.22 | 53.38 | 52.67 | 52.68 | 2,751,671 | -0.71(-1.34%) |
Feb 26, 2016 | 53.56 | 53.71 | 53.30 | 53.39 | 2,880,955 | -0.07(-0.14%) |
Feb 25, 2016 | 53.06 | 53.49 | 52.85 | 53.46 | 2,331,716 | +0.66(+1.24%) |
Feb 24, 2016 | 52.31 | 52.95 | 51.84 | 52.81 | 2,865,995 | +0.18(+0.35%) |
Feb 23, 2016 | 53.11 | 53.11 | 52.49 | 52.63 | 2,389,851 | -0.59(-1.10%) |
Feb 22, 2016 | 52.85 | 53.35 | 53.02 | 53.21 | 3,043,969 | +0.36(+0.69%) |
Feb 19, 2016 | 52.76 | 53.21 | 52.69 | 52.85 | 5,207,272 | -0.25(-0.47%) |
Feb 18, 2016 | 53.60 | 53.68 | 52.91 | 53.10 | 4,948,507 | -0.59(-1.11%) |
Feb 17, 2016 | 53.42 | 53.92 | 53.42 | 53.69 | 4,047,837 | +0.37(+0.70%) |
Feb 16, 2016 | 53.24 | 53.45 | 52.72 | 53.32 | 4,241,373 | +0.55(+1.03%) |
Feb 12, 2016 | 52.04 | 52.78 | 52.78 | 52.78 | 4,377,999 | +1.31(+2.55%) |
Feb 11, 2016 | 51.16 | 51.74 | 50.95 | 51.46 | 3,657,120 | -0.55(-1.05%) |
Feb 10, 2016 | 52.25 | 52.80 | 51.93 | 52.01 | 3,617,731 | -0.02(-0.05%) |
Feb 09, 2016 | 51.87 | 52.24 | 51.57 | 52.03 | 4,533,540 | -0.26(-0.51%) |
Feb 08, 2016 | 51.92 | 52.47 | 51.49 | 52.30 | 3,643,196 | -0.03(-0.06%) |
Feb 05, 2016 | 51.27 | 52.45 | 51.27 | 52.33 | 5,591,618 | +1.09(+2.13%) |
Feb 04, 2016 | 49.94 | 51.36 | 49.94 | 51.24 | 6,684,468 | +1.99(+4.04%) |
Feb 03, 2016 | 49.79 | 49.79 | 48.14 | 49.25 | 5,770,521 | -0.27(-0.55%) |
Feb 02, 2016 | 49.56 | 49.96 | 49.35 | 49.52 | 3,076,557 | -0.46(-0.93%) |
Feb 01, 2016 | 49.66 | 50.23 | 49.40 | 49.98 | 3,220,340 | -0.06(-0.12%) |
Jan 29, 2016 | 49.28 | 50.05 | 49.08 | 50.04 | 4,600,706 | +1.14(+2.33%) |
Jan 28, 2016 | 48.58 | 49.13 | 48.26 | 48.90 | 3,864,224 | +0.67(+1.39%) |
Jan 27, 2016 | 48.04 | 49.03 | 47.92 | 48.23 | 3,501,300 | +0.19(+0.40%) |
Jan 26, 2016 | 47.94 | 48.46 | 47.80 | 48.04 | 2,646,073 | +0.40(+0.83%) |
Jan 25, 2016 | 48.15 | 48.28 | 47.58 | 47.65 | 4,665,082 | -0.69(-1.42%) |
Jan 22, 2016 | 48.65 | 48.72 | 48.06 | 48.33 | 3,269,090 | +0.31(+0.65%) |
Jan 21, 2016 | 48.07 | 48.44 | 47.75 | 48.02 | 4,671,901 | +0.13(+0.28%) |
Jan 20, 2016 | 47.48 | 48.29 | 47.19 | 47.89 | 5,673,921 | -0.37(-0.77%) |
Jan 19, 2016 | 48.74 | 49.01 | 47.95 | 48.26 | 3,733,331 | +0.26(+0.53%) |
Jan 15, 2016 | 47.00 | 48.00 | 48.00 | 48.00 | 6,127,722 | -0.24(-0.50%) |
Jan 14, 2016 | 47.87 | 48.87 | 47.87 | 48.24 | 3,867,016 | +0.42(+0.88%) |
Jan 13, 2016 | 48.57 | 49.01 | 47.75 | 47.82 | 5,117,013 | -0.61(-1.26%) |
Jan 12, 2016 | 48.25 | 48.51 | 47.74 | 48.43 | 3,581,914 | +0.52(+1.09%) |
Jan 11, 2016 | 48.22 | 48.42 | 47.56 | 47.91 | 3,678,051 | -0.17(-0.36%) |
Jan 08, 2016 | 48.56 | 48.67 | 48.01 | 48.09 | 3,492,391 | -0.17(-0.36%) |
Jan 07, 2016 | 48.55 | 49.27 | 48.15 | 48.26 | 4,822,733 | -1.16(-2.36%) |
Jan 06, 2016 | 49.37 | 49.71 | 49.22 | 49.42 | 3,473,496 | -0.56(-1.12%) |
Jan 05, 2016 | 50.13 | 50.35 | 49.87 | 49.98 | 3,401,351 | -0.12(-0.23%) |
Jan 04, 2016 | 50.27 | 50.36 | 49.48 | 50.10 | 4,043,615 | -1.17(-2.29%) |
Dec 31, 2015 | 51.71 | 51.27 | 51.27 | 51.27 | 1,905,573 | -0.59(-1.15%) |
Dec 30, 2015 | 52.15 | 52.31 | 51.83 | 51.87 | 1,844,278 | -0.31(-0.60%) |
Dec 29, 2015 | 52.10 | 52.43 | 51.91 | 52.18 | 1,811,619 | +0.45(+0.88%) |
Dec 28, 2015 | 52.03 | 52.07 | 51.47 | 51.73 | 2,220,103 | -0.41(-0.79%) |
Dec 24, 2015 | 51.88 | 52.14 | 52.14 | 52.14 | 1,572,679 | +0.21(+0.40%) |
Dec 23, 2015 | 51.76 | 52.04 | 51.76 | 51.93 | 2,320,572 | +0.32(+0.62%) |
Dec 22, 2015 | 50.96 | 51.75 | 50.58 | 51.61 | 2,667,540 | +0.99(+1.96%) |
Dec 21, 2015 | 50.84 | 51.12 | 50.32 | 50.62 | 3,775,085 | -0.02(-0.05%) |
Dec 18, 2015 | 51.29 | 51.29 | 50.17 | 50.65 | 8,099,945 | -0.86(-1.67%) |
Dec 17, 2015 | 52.36 | 52.36 | 51.50 | 51.50 | 2,617,672 | -0.83(-1.59%) |
Dec 16, 2015 | 52.26 | 52.44 | 51.64 | 52.34 | 2,636,520 | +0.56(+1.08%) |
Dec 15, 2015 | 51.03 | 52.02 | 50.97 | 51.78 | 3,657,571 | +1.08(+2.13%) |
Dec 14, 2015 | 50.85 | 51.30 | 50.31 | 50.70 | 2,853,245 | -0.07(-0.13%) |
Dec 11, 2015 | 50.94 | 51.30 | 50.52 | 50.76 | 2,568,061 | -0.83(-1.62%) |
Dec 10, 2015 | 51.95 | 52.09 | 51.45 | 51.60 | 2,927,055 | -0.35(-0.67%) |
Dec 09, 2015 | 52.44 | 52.92 | 51.80 | 51.94 | 3,101,465 | -0.79(-1.50%) |
Dec 08, 2015 | 53.16 | 53.16 | 52.58 | 52.73 | 2,947,044 | -0.44(-0.82%) |
Dec 07, 2015 | 53.14 | 53.42 | 53.01 | 53.17 | 3,239,912 | -0.08(-0.16%) |
Dec 04, 2015 | 52.00 | 53.33 | 51.99 | 53.26 | 3,206,001 | +1.42(+2.74%) |
Dec 03, 2015 | 51.98 | 52.25 | 51.60 | 51.83 | 3,872,521 | -0.10(-0.19%) |
Dec 02, 2015 | 52.48 | 52.58 | 51.87 | 51.93 | 3,246,488 | -0.50(-0.96%) |
Dec 01, 2015 | 52.31 | 53.04 | 52.24 | 52.44 | 4,130,993 | +0.61(+1.18%) |
Nov 30, 2015 | 52.00 | 52.15 | 51.65 | 51.83 | 3,647,996 | -0.07(-0.13%) |
Nov 27, 2015 | 51.64 | 51.95 | 51.56 | 51.89 | 994,797 | +0.34(+0.66%) |
Nov 25, 2015 | 51.88 | 51.55 | 51.55 | 51.55 | 2,113,617 | -0.17(-0.34%) |
Nov 24, 2015 | 51.60 | 51.91 | 51.41 | 51.73 | 1,973,453 | -0.14(-0.27%) |
Nov 23, 2015 | 52.06 | 52.11 | 51.74 | 51.87 | 2,678,112 | -0.19(-0.36%) |
Nov 20, 2015 | 52.02 | 52.53 | 51.91 | 52.06 | 3,745,866 | -0.02(-0.05%) |
Nov 19, 2015 | 52.18 | 52.28 | 51.95 | 52.08 | 2,020,262 | -0.11(-0.20%) |
Nov 18, 2015 | 51.57 | 52.29 | 51.57 | 52.19 | 2,538,077 | +0.65(+1.26%) |
Nov 17, 2015 | 51.88 | 52.17 | 51.48 | 51.54 | 2,620,370 | -0.34(-0.65%) |
Nov 16, 2015 | 51.14 | 51.88 | 51.02 | 51.88 | 3,123,264 | +0.58(+1.14%) |
Nov 13, 2015 | 51.40 | 51.64 | 51.15 | 51.29 | 2,813,242 | -0.11(-0.22%) |
Nov 12, 2015 | 51.31 | 51.68 | 51.18 | 51.41 | 3,706,123 | -0.47(-0.90%) |
Nov 11, 2015 | 52.20 | 52.22 | 51.78 | 51.88 | 1,767,202 | -0.16(-0.32%) |
Nov 10, 2015 | 52.18 | 52.30 | 51.88 | 52.04 | 2,206,052 | -0.16(-0.31%) |
Nov 09, 2015 | 52.62 | 52.64 | 51.95 | 52.20 | 2,985,908 | -0.45(-0.86%) |
Nov 06, 2015 | 52.59 | 53.01 | 52.12 | 52.66 | 3,732,527 | +0.43(+0.82%) |
Nov 05, 2015 | 51.74 | 52.36 | 51.69 | 52.23 | 3,931,312 | +0.54(+1.05%) |
Nov 04, 2015 | 51.86 | 52.03 | 51.14 | 51.69 | 4,451,098 | -0.22(-0.43%) |
Nov 03, 2015 | 51.71 | 52.07 | 50.66 | 51.91 | 7,628,054 | +1.12(+2.20%) |