Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 59.39 | 59.58 | 59.04 | 59.12 | 293,034 | -0.34(-0.58%) |
Nov 29, 2016 | 59.04 | 59.62 | 58.02 | 59.46 | 254,083 | -0.00(-0.01%) |
Nov 28, 2016 | 59.92 | 60.07 | 58.90 | 59.47 | 264,830 | -0.34(-0.57%) |
Nov 25, 2016 | 60.03 | 60.37 | 59.69 | 59.81 | 119,110 | -0.15(-0.25%) |
Nov 23, 2016 | 59.96 | 59.96 | 59.96 | 0 | +0.30(+0.51%) | |
Nov 22, 2016 | 59.62 | 59.88 | 59.15 | 59.66 | 272,234 | +0.42(+0.70%) |
Nov 21, 2016 | 58.18 | 59.28 | 57.84 | 59.24 | 419,278 | +1.66(+2.89%) |
Nov 18, 2016 | 57.09 | 57.88 | 56.75 | 57.58 | 192,796 | +0.26(+0.46%) |
Nov 17, 2016 | 57.43 | 57.88 | 57.01 | 57.31 | 243,313 | +0.04(+0.07%) |
Nov 16, 2016 | 58.30 | 58.79 | 57.16 | 57.28 | 359,010 | -1.17(-2.00%) |
Nov 15, 2016 | 57.62 | 58.52 | 56.60 | 58.45 | 320,434 | +0.68(+1.18%) |
Nov 14, 2016 | 56.79 | 57.84 | 56.79 | 57.77 | 366,371 | +0.87(+1.53%) |
Nov 11, 2016 | 57.20 | 57.99 | 56.52 | 56.90 | 393,368 | -0.49(-0.86%) |
Nov 10, 2016 | 56.63 | 58.07 | 56.33 | 57.39 | 389,727 | +1.36(+2.43%) |
Nov 09, 2016 | 54.93 | 56.67 | 54.56 | 56.03 | 469,347 | +1.10(+1.99%) |
Nov 08, 2016 | 54.75 | 55.63 | 54.67 | 54.93 | 283,036 | +0.00(+0.00%) |
Nov 07, 2016 | 55.12 | 55.95 | 54.93 | 54.93 | 389,617 | +0.49(+0.90%) |
Nov 04, 2016 | 54.67 | 55.24 | 53.99 | 54.44 | 292,001 | -0.42(-0.76%) |
Nov 03, 2016 | 53.69 | 55.20 | 53.65 | 54.86 | 454,710 | +0.87(+1.61%) |
Nov 02, 2016 | 54.14 | 54.78 | 53.91 | 53.99 | 513,440 | -0.23(-0.42%) |
Nov 01, 2016 | 54.59 | 55.12 | 54.18 | 54.22 | 518,133 | -0.08(-0.14%) |
Oct 31, 2016 | 54.56 | 55.09 | 53.84 | 54.29 | 547,265 | +0.00(+0.00%) |
Oct 28, 2016 | 54.71 | 55.01 | 54.14 | 54.29 | 294,215 | -0.42(-0.76%) |
Oct 27, 2016 | 54.63 | 55.16 | 53.88 | 54.71 | 381,304 | +0.19(+0.35%) |
Oct 26, 2016 | 54.10 | 55.24 | 53.95 | 54.52 | 809,573 | +0.87(+1.62%) |
Oct 25, 2016 | 55.50 | 56.39 | 53.50 | 53.65 | 533,444 | -0.26(-0.49%) |
Oct 24, 2016 | 55.05 | 55.05 | 53.50 | 53.91 | 498,347 | -0.57(-1.04%) |
Oct 21, 2016 | 54.90 | 55.12 | 54.44 | 54.48 | 247,681 | -0.64(-1.17%) |
Oct 20, 2016 | 54.56 | 55.35 | 53.46 | 55.12 | 586,724 | +0.53(+0.97%) |
Oct 19, 2016 | 54.86 | 55.31 | 54.52 | 54.59 | 235,519 | -0.23(-0.41%) |
Oct 18, 2016 | 54.82 | 54.82 | 54.37 | 54.82 | 186,999 | +0.76(+1.40%) |
Oct 17, 2016 | 54.14 | 54.44 | 53.88 | 54.07 | 273,122 | +0.17(+0.32%) |
Oct 14, 2016 | 53.98 | 54.32 | 53.59 | 53.89 | 285,173 | +0.08(+0.15%) |
Oct 13, 2016 | 53.67 | 54.17 | 53.15 | 53.81 | 255,273 | -0.47(-0.86%) |
Oct 12, 2016 | 54.53 | 54.92 | 54.25 | 54.28 | 240,818 | -0.26(-0.47%) |
Oct 11, 2016 | 55.52 | 55.52 | 54.14 | 54.53 | 336,534 | -1.43(-2.55%) |
Oct 10, 2016 | 55.35 | 56.37 | 55.33 | 55.96 | 222,153 | +0.78(+1.41%) |
Oct 07, 2016 | 56.52 | 56.59 | 54.61 | 55.18 | 475,909 | -1.13(-2.00%) |
Oct 06, 2016 | 55.97 | 56.66 | 55.92 | 56.31 | 336,828 | +0.03(+0.05%) |
Oct 05, 2016 | 56.03 | 56.56 | 55.22 | 56.28 | 479,754 | +0.76(+1.36%) |
Oct 04, 2016 | 55.42 | 56.00 | 55.05 | 55.52 | 474,155 | -0.08(-0.14%) |
Oct 03, 2016 | 55.77 | 56.01 | 55.30 | 55.60 | 459,227 | -0.09(-0.16%) |
Sep 30, 2016 | 55.79 | 55.95 | 55.36 | 55.69 | 401,023 | -0.02(-0.04%) |
Sep 29, 2016 | 55.76 | 55.93 | 55.33 | 55.71 | 480,492 | -0.22(-0.39%) |
Sep 28, 2016 | 54.99 | 55.99 | 54.80 | 55.93 | 306,632 | +1.19(+2.17%) |
Sep 27, 2016 | 54.45 | 54.94 | 54.43 | 54.75 | 348,730 | +0.38(+0.69%) |
Sep 26, 2016 | 54.96 | 55.12 | 54.14 | 54.37 | 483,590 | -0.64(-1.17%) |
Sep 23, 2016 | 55.61 | 56.18 | 54.96 | 55.01 | 375,409 | -0.95(-1.70%) |
Sep 22, 2016 | 55.43 | 56.35 | 55.22 | 55.96 | 489,807 | +0.94(+1.72%) |
Sep 21, 2016 | 54.51 | 55.08 | 53.85 | 55.02 | 597,462 | +0.96(+1.78%) |
Sep 20, 2016 | 54.62 | 55.12 | 54.05 | 54.06 | 372,662 | -0.56(-1.02%) |
Sep 19, 2016 | 53.92 | 54.70 | 53.77 | 54.62 | 606,640 | +1.17(+2.19%) |
Sep 16, 2016 | 53.26 | 53.99 | 52.97 | 53.45 | 639,454 | -0.17(-0.31%) |
Sep 15, 2016 | 53.11 | 53.65 | 52.74 | 53.61 | 326,177 | +0.45(+0.84%) |
Sep 14, 2016 | 53.46 | 54.08 | 52.89 | 53.17 | 433,222 | -0.38(-0.71%) |
Sep 13, 2016 | 53.94 | 54.84 | 53.11 | 53.54 | 675,690 | -1.09(-1.99%) |
Sep 12, 2016 | 53.88 | 54.77 | 53.88 | 54.63 | 350,911 | +0.47(+0.86%) |
Sep 09, 2016 | 55.86 | 56.03 | 54.07 | 54.16 | 424,397 | -1.87(-3.33%) |
Sep 08, 2016 | 56.79 | 56.79 | 56.01 | 56.03 | 453,693 | -0.74(-1.30%) |
Sep 07, 2016 | 56.98 | 57.03 | 55.89 | 56.77 | 673,560 | -0.29(-0.50%) |
Sep 06, 2016 | 57.18 | 57.59 | 56.75 | 57.06 | 308,177 | -0.16(-0.28%) |
Sep 02, 2016 | 57.05 | 57.22 | 57.22 | 57.22 | 424,283 | +1.23(+2.20%) |
Sep 01, 2016 | 56.26 | 56.35 | 55.67 | 55.98 | 266,939 | -0.33(-0.59%) |
Aug 31, 2016 | 56.87 | 56.87 | 55.60 | 56.32 | 428,032 | -0.60(-1.05%) |
Aug 30, 2016 | 55.54 | 57.07 | 54.79 | 56.91 | 854,332 | +1.90(+3.45%) |
Aug 29, 2016 | 54.66 | 55.22 | 54.66 | 55.01 | 248,942 | +0.40(+0.74%) |
Aug 26, 2016 | 54.91 | 55.52 | 54.23 | 54.61 | 264,006 | -0.24(-0.44%) |
Aug 25, 2016 | 55.04 | 55.52 | 54.59 | 54.85 | 233,698 | -0.12(-0.22%) |
Aug 24, 2016 | 55.58 | 55.58 | 54.78 | 54.97 | 353,377 | -0.67(-1.20%) |
Aug 23, 2016 | 55.47 | 55.97 | 55.18 | 55.63 | 329,561 | +0.46(+0.84%) |
Aug 22, 2016 | 54.43 | 55.21 | 54.43 | 55.17 | 326,029 | +0.74(+1.36%) |
Aug 19, 2016 | 54.12 | 54.73 | 53.72 | 54.43 | 290,939 | -0.13(-0.25%) |
Aug 18, 2016 | 53.66 | 54.59 | 53.66 | 54.56 | 379,956 | +0.49(+0.91%) |
Aug 17, 2016 | 54.74 | 55.03 | 53.88 | 54.07 | 488,881 | -0.61(-1.12%) |
Aug 16, 2016 | 54.71 | 54.89 | 53.88 | 54.68 | 944,471 | +1.03(+1.93%) |
Aug 15, 2016 | 53.21 | 53.82 | 53.19 | 53.65 | 222,715 | +0.60(+1.13%) |
Aug 12, 2016 | 53.16 | 53.29 | 52.84 | 53.05 | 406,443 | +0.01(+0.01%) |
Aug 11, 2016 | 53.29 | 53.49 | 52.75 | 53.05 | 575,491 | -0.16(-0.30%) |
Aug 10, 2016 | 52.66 | 53.31 | 52.57 | 53.20 | 552,007 | +0.28(+0.54%) |
Aug 09, 2016 | 52.83 | 52.96 | 52.32 | 52.92 | 416,327 | +0.16(+0.31%) |
Aug 08, 2016 | 52.47 | 52.96 | 52.47 | 52.75 | 258,333 | +0.29(+0.56%) |
Aug 05, 2016 | 52.42 | 52.62 | 52.17 | 52.46 | 315,471 | +0.07(+0.13%) |
Aug 04, 2016 | 51.88 | 52.41 | 51.88 | 52.39 | 404,346 | +0.32(+0.62%) |
Aug 03, 2016 | 51.66 | 52.12 | 51.56 | 52.07 | 558,973 | +0.25(+0.49%) |
Aug 02, 2016 | 51.61 | 52.13 | 51.31 | 51.82 | 420,215 | +0.32(+0.62%) |
Aug 01, 2016 | 52.03 | 52.03 | 50.89 | 51.50 | 604,604 | -0.59(-1.14%) |
Jul 29, 2016 | 52.04 | 52.23 | 51.68 | 52.09 | 578,196 | -0.10(-0.19%) |
Jul 28, 2016 | 52.12 | 52.23 | 51.68 | 52.18 | 520,302 | +0.07(+0.13%) |
Jul 27, 2016 | 53.89 | 53.90 | 51.66 | 52.12 | 766,643 | -1.69(-3.14%) |
Jul 26, 2016 | 52.03 | 55.29 | 51.53 | 53.81 | 2,075,048 | +1.36(+2.60%) |
Jul 25, 2016 | 53.64 | 53.82 | 52.10 | 52.45 | 782,325 | -1.40(-2.60%) |
Jul 22, 2016 | 54.19 | 54.37 | 53.85 | 53.85 | 407,260 | -0.30(-0.55%) |
Jul 21, 2016 | 54.64 | 54.89 | 53.88 | 54.15 | 363,519 | -0.28(-0.52%) |
Jul 20, 2016 | 54.26 | 54.91 | 53.70 | 54.43 | 702,643 | +0.08(+0.15%) |
Jul 19, 2016 | 54.46 | 55.26 | 54.25 | 54.35 | 559,053 | -0.44(-0.81%) |
Jul 18, 2016 | 54.94 | 55.35 | 54.65 | 54.79 | 518,320 | -0.26(-0.48%) |
Jul 15, 2016 | 55.40 | 55.75 | 54.92 | 55.05 | 725,212 | -0.46(-0.84%) |
Jul 14, 2016 | 56.05 | 56.14 | 55.49 | 55.51 | 1,072,162 | -0.32(-0.58%) |
Jul 13, 2016 | 54.94 | 56.02 | 54.66 | 55.84 | 1,263,201 | +1.57(+2.90%) |
Jul 12, 2016 | 54.45 | 54.73 | 54.15 | 54.27 | 643,749 | +0.12(+0.22%) |
Jul 11, 2016 | 54.84 | 55.34 | 53.91 | 54.15 | 541,626 | -0.45(-0.82%) |
Jul 08, 2016 | 54.51 | 54.38 | 53.31 | 54.59 | 1,197,099 | +0.22(+0.40%) |
Jul 07, 2016 | 55.74 | 55.96 | 54.00 | 54.38 | 730,161 | -1.29(-2.31%) |
Jul 06, 2016 | 55.90 | 56.05 | 55.01 | 55.66 | 524,447 | +0.09(+0.16%) |
Jul 05, 2016 | 55.90 | 56.27 | 55.07 | 55.57 | 468,455 | -0.25(-0.46%) |
Jul 01, 2016 | 55.80 | 55.83 | 55.83 | 55.83 | 830,747 | +0.30(+0.54%) |
Jun 30, 2016 | 55.31 | 55.68 | 55.01 | 55.53 | 1,045,747 | +0.27(+0.49%) |
Jun 29, 2016 | 56.02 | 56.17 | 55.10 | 55.26 | 524,987 | +0.02(+0.04%) |
Jun 28, 2016 | 56.02 | 56.69 | 55.15 | 55.24 | 534,913 | -0.54(-0.97%) |
Jun 27, 2016 | 58.15 | 58.72 | 55.40 | 55.78 | 853,062 | -2.63(-4.50%) |
Jun 24, 2016 | 59.06 | 59.56 | 58.40 | 58.40 | 1,002,154 | -2.13(-3.51%) |
Jun 23, 2016 | 60.09 | 60.84 | 59.93 | 60.53 | 236,864 | +1.03(+1.72%) |
Jun 22, 2016 | 60.05 | 60.19 | 59.01 | 59.50 | 251,654 | -0.23(-0.39%) |
Jun 21, 2016 | 60.18 | 60.18 | 59.55 | 59.74 | 216,429 | -0.48(-0.80%) |
Jun 20, 2016 | 59.80 | 60.60 | 59.80 | 60.22 | 261,072 | +0.73(+1.22%) |
Jun 17, 2016 | 58.72 | 59.70 | 58.70 | 59.49 | 948,777 | +0.76(+1.30%) |
Jun 16, 2016 | 58.42 | 58.83 | 57.86 | 58.73 | 271,363 | +0.13(+0.23%) |
Jun 15, 2016 | 58.12 | 59.07 | 57.84 | 58.59 | 365,344 | -0.04(-0.08%) |
Jun 14, 2016 | 58.40 | 58.78 | 58.01 | 58.64 | 265,999 | +0.19(+0.32%) |
Jun 13, 2016 | 58.91 | 59.71 | 58.34 | 58.45 | 235,761 | -0.46(-0.79%) |
Jun 10, 2016 | 58.72 | 59.20 | 58.15 | 58.91 | 363,263 | -0.38(-0.64%) |
Jun 09, 2016 | 59.15 | 59.56 | 58.76 | 59.29 | 232,966 | -0.59(-0.99%) |
Jun 08, 2016 | 60.41 | 60.55 | 59.34 | 59.89 | 485,102 | -0.24(-0.40%) |
Jun 07, 2016 | 60.28 | 60.52 | 59.70 | 60.13 | 755,699 | -0.13(-0.21%) |
Jun 06, 2016 | 59.14 | 60.33 | 59.14 | 60.25 | 330,622 | +1.37(+2.33%) |
Jun 03, 2016 | 58.70 | 59.94 | 58.37 | 58.88 | 548,726 | +0.51(+0.87%) |
Jun 02, 2016 | 58.52 | 58.82 | 58.18 | 58.37 | 506,585 | -0.22(-0.38%) |
Jun 01, 2016 | 58.34 | 58.85 | 57.49 | 58.60 | 361,951 | +0.25(+0.44%) |
May 31, 2016 | 58.58 | 58.92 | 57.97 | 58.34 | 328,425 | -0.12(-0.20%) |
May 27, 2016 | 57.91 | 58.46 | 58.46 | 58.46 | 240,486 | +0.39(+0.66%) |
May 26, 2016 | 58.80 | 58.80 | 57.87 | 58.08 | 238,310 | -0.22(-0.37%) |
May 25, 2016 | 58.01 | 58.98 | 57.83 | 58.29 | 312,116 | +0.39(+0.67%) |
May 24, 2016 | 58.09 | 58.38 | 57.69 | 57.91 | 336,225 | +0.13(+0.22%) |
May 23, 2016 | 57.77 | 58.35 | 57.67 | 57.78 | 391,760 | -0.10(-0.17%) |
May 20, 2016 | 58.03 | 58.29 | 57.70 | 57.88 | 416,051 | -0.05(-0.09%) |
May 19, 2016 | 56.19 | 58.08 | 55.82 | 57.93 | 462,800 | +1.30(+2.29%) |
May 18, 2016 | 57.39 | 57.87 | 56.51 | 56.63 | 486,921 | -1.19(-2.05%) |
May 17, 2016 | 57.47 | 58.23 | 57.05 | 57.82 | 306,790 | +0.29(+0.50%) |
May 16, 2016 | 56.99 | 57.88 | 56.68 | 57.53 | 353,985 | +0.60(+1.06%) |
May 13, 2016 | 57.17 | 57.92 | 56.59 | 56.93 | 334,919 | -0.42(-0.72%) |
May 12, 2016 | 57.67 | 58.22 | 57.05 | 57.34 | 360,121 | +0.07(+0.13%) |
May 11, 2016 | 57.53 | 57.81 | 56.94 | 57.27 | 334,710 | -0.09(-0.16%) |
May 10, 2016 | 55.82 | 57.43 | 55.64 | 57.36 | 475,412 | +1.76(+3.16%) |
May 09, 2016 | 54.61 | 56.13 | 52.69 | 55.60 | 861,495 | -0.29(-0.52%) |
May 06, 2016 | 55.72 | 56.08 | 55.27 | 55.89 | 464,552 | +0.29(+0.52%) |
May 05, 2016 | 55.98 | 56.38 | 55.36 | 55.60 | 426,374 | -0.04(-0.07%) |
May 04, 2016 | 55.19 | 55.90 | 54.96 | 55.64 | 563,869 | +0.12(+0.21%) |
May 03, 2016 | 54.81 | 55.59 | 54.34 | 55.52 | 549,886 | -0.03(-0.05%) |
May 02, 2016 | 55.63 | 56.08 | 54.94 | 55.55 | 299,630 | -0.06(-0.11%) |
Apr 29, 2016 | 55.29 | 55.76 | 55.23 | 55.61 | 365,229 | +0.42(+0.77%) |
Apr 28, 2016 | 55.96 | 56.50 | 54.97 | 55.19 | 382,835 | -0.63(-1.13%) |
Apr 27, 2016 | 55.39 | 55.94 | 55.16 | 55.82 | 400,245 | +0.28(+0.51%) |
Apr 26, 2016 | 55.20 | 55.93 | 53.42 | 55.53 | 642,965 | +1.87(+3.48%) |
Apr 25, 2016 | 54.18 | 54.31 | 53.29 | 53.66 | 377,868 | -0.56(-1.04%) |
Apr 22, 2016 | 54.20 | 54.58 | 53.99 | 54.23 | 418,126 | +0.19(+0.34%) |
Apr 21, 2016 | 54.82 | 55.22 | 53.92 | 54.04 | 291,459 | -0.66(-1.21%) |
Apr 20, 2016 | 54.85 | 55.15 | 54.55 | 54.70 | 441,731 | -0.05(-0.09%) |
Apr 19, 2016 | 54.44 | 55.43 | 54.44 | 54.76 | 402,364 | +0.18(+0.33%) |
Apr 18, 2016 | 54.08 | 54.73 | 53.63 | 54.58 | 268,202 | +0.26(+0.48%) |
Apr 15, 2016 | 53.64 | 54.55 | 52.99 | 54.32 | 392,897 | +0.59(+1.10%) |
Apr 14, 2016 | 53.76 | 54.01 | 53.20 | 53.72 | 337,177 | +0.14(+0.26%) |
Apr 13, 2016 | 52.56 | 53.67 | 52.15 | 53.58 | 431,168 | +1.17(+2.24%) |
Apr 12, 2016 | 51.57 | 52.89 | 51.22 | 52.41 | 593,575 | +1.19(+2.32%) |
Apr 11, 2016 | 51.80 | 52.67 | 51.03 | 51.22 | 378,195 | +0.06(+0.12%) |
Apr 08, 2016 | 50.49 | 51.89 | 50.28 | 51.16 | 713,487 | +0.93(+1.86%) |
Apr 07, 2016 | 50.52 | 51.07 | 50.11 | 50.23 | 325,989 | -0.47(-0.94%) |
Apr 06, 2016 | 50.47 | 50.74 | 49.74 | 50.70 | 439,629 | +0.21(+0.41%) |
Apr 05, 2016 | 51.38 | 51.61 | 50.04 | 50.50 | 507,062 | -1.14(-2.21%) |
Apr 04, 2016 | 52.28 | 52.28 | 51.49 | 51.64 | 610,154 | -0.65(-1.23%) |
Apr 01, 2016 | 51.93 | 52.48 | 51.72 | 52.28 | 424,125 | -0.28(-0.54%) |
Mar 31, 2016 | 53.03 | 53.60 | 52.42 | 52.57 | 375,770 | -0.57(-1.07%) |
Mar 30, 2016 | 53.63 | 53.72 | 52.11 | 53.14 | 585,055 | -1.13(-2.08%) |
Mar 29, 2016 | 52.82 | 54.45 | 52.79 | 54.27 | 401,905 | +1.08(+2.04%) |
Mar 28, 2016 | 53.69 | 53.72 | 52.57 | 53.18 | 398,438 | -0.24(-0.44%) |
Mar 24, 2016 | 53.04 | 53.42 | 53.42 | 53.42 | 310,984 | -0.04(-0.07%) |
Mar 23, 2016 | 55.85 | 56.08 | 52.99 | 53.46 | 422,926 | -2.96(-5.25%) |
Mar 22, 2016 | 56.16 | 56.50 | 55.50 | 56.42 | 513,594 | +0.14(+0.25%) |
Mar 21, 2016 | 56.10 | 56.58 | 55.99 | 56.28 | 317,541 | +0.11(+0.20%) |
Mar 18, 2016 | 55.59 | 56.37 | 55.36 | 56.16 | 1,345,566 | +0.60(+1.08%) |
Mar 17, 2016 | 54.81 | 55.79 | 54.30 | 55.56 | 377,763 | +1.05(+1.92%) |
Mar 16, 2016 | 53.97 | 54.62 | 53.12 | 54.52 | 372,472 | +0.29(+0.53%) |
Mar 15, 2016 | 53.53 | 54.53 | 53.27 | 54.23 | 494,025 | +0.19(+0.36%) |
Mar 14, 2016 | 53.44 | 54.47 | 53.35 | 54.04 | 581,969 | +0.66(+1.24%) |
Mar 11, 2016 | 52.95 | 53.40 | 52.64 | 53.38 | 279,577 | +0.91(+1.74%) |
Mar 10, 2016 | 52.25 | 52.63 | 51.04 | 52.46 | 345,853 | +0.22(+0.43%) |
Mar 09, 2016 | 52.02 | 52.35 | 51.62 | 52.24 | 400,944 | +0.27(+0.51%) |
Mar 08, 2016 | 53.35 | 53.68 | 51.93 | 51.97 | 572,030 | -1.97(-3.66%) |
Mar 07, 2016 | 51.39 | 54.45 | 51.39 | 53.95 | 753,178 | +2.97(+5.82%) |
Mar 04, 2016 | 52.02 | 52.65 | 50.63 | 50.98 | 752,343 | -0.89(-1.72%) |
Mar 03, 2016 | 51.30 | 51.94 | 51.00 | 51.87 | 462,537 | +0.57(+1.11%) |
Mar 02, 2016 | 50.92 | 51.86 | 50.39 | 51.30 | 930,131 | +0.32(+0.63%) |
Mar 01, 2016 | 50.74 | 51.13 | 49.90 | 50.98 | 700,890 | +0.65(+1.30%) |
Feb 29, 2016 | 50.56 | 51.25 | 50.32 | 50.33 | 316,966 | -0.16(-0.31%) |
Feb 26, 2016 | 50.57 | 51.04 | 50.22 | 50.48 | 373,456 | +0.22(+0.44%) |
Feb 25, 2016 | 50.22 | 50.64 | 49.79 | 50.26 | 447,965 | +0.00(+0.01%) |
Feb 24, 2016 | 50.06 | 50.51 | 49.20 | 50.26 | 499,265 | -0.20(-0.39%) |
Feb 23, 2016 | 51.47 | 52.03 | 50.38 | 50.45 | 479,800 | -1.11(-2.15%) |
Feb 22, 2016 | 50.70 | 51.95 | 50.82 | 51.56 | 351,282 | +0.86(+1.69%) |
Feb 19, 2016 | 50.85 | 51.29 | 50.01 | 50.70 | 434,765 | -0.39(-0.76%) |
Feb 18, 2016 | 50.82 | 51.33 | 50.42 | 51.09 | 436,769 | +0.26(+0.51%) |
Feb 17, 2016 | 49.42 | 50.96 | 49.40 | 50.84 | 837,659 | +1.92(+3.92%) |
Feb 16, 2016 | 50.85 | 51.72 | 48.68 | 48.92 | 967,462 | -1.94(-3.81%) |
Feb 12, 2016 | 49.30 | 50.86 | 50.86 | 50.86 | 505,648 | +1.81(+3.68%) |
Feb 11, 2016 | 50.98 | 51.17 | 48.91 | 49.05 | 643,380 | -2.15(-4.20%) |
Feb 10, 2016 | 52.72 | 53.24 | 51.14 | 51.20 | 594,930 | -1.73(-3.27%) |
Feb 09, 2016 | 51.57 | 53.06 | 50.92 | 52.94 | 1,216,417 | +0.32(+0.60%) |
Feb 08, 2016 | 53.49 | 53.60 | 52.38 | 52.62 | 614,028 | -0.90(-1.67%) |
Feb 05, 2016 | 55.33 | 55.16 | 53.38 | 53.52 | 466,965 | -1.81(-3.28%) |
Feb 04, 2016 | 54.46 | 55.53 | 54.12 | 55.33 | 593,979 | +1.29(+2.39%) |
Feb 03, 2016 | 53.06 | 54.32 | 52.68 | 54.04 | 662,311 | +1.52(+2.89%) |
Feb 02, 2016 | 53.79 | 54.40 | 52.44 | 52.52 | 557,537 | -1.78(-3.29%) |
Feb 01, 2016 | 54.65 | 54.89 | 53.74 | 54.30 | 477,473 | -0.66(-1.20%) |
Jan 29, 2016 | 54.13 | 54.98 | 53.77 | 54.96 | 577,419 | +0.97(+1.80%) |
Jan 28, 2016 | 53.55 | 54.14 | 52.94 | 53.99 | 527,870 | +0.68(+1.27%) |
Jan 27, 2016 | 53.24 | 53.99 | 52.88 | 53.32 | 282,004 | -0.01(-0.03%) |
Jan 26, 2016 | 53.13 | 53.47 | 52.73 | 53.33 | 396,829 | +0.68(+1.30%) |
Jan 25, 2016 | 52.83 | 53.21 | 52.23 | 52.65 | 524,814 | -0.70(-1.31%) |
Jan 22, 2016 | 53.04 | 53.93 | 52.44 | 53.35 | 399,362 | +1.21(+2.32%) |
Jan 21, 2016 | 52.16 | 52.55 | 51.43 | 52.14 | 546,624 | -0.07(-0.14%) |
Jan 20, 2016 | 52.08 | 52.57 | 50.98 | 52.21 | 536,650 | -0.37(-0.70%) |
Jan 19, 2016 | 53.40 | 53.47 | 52.07 | 52.58 | 596,595 | -0.21(-0.40%) |
Jan 15, 2016 | 52.76 | 52.79 | 52.79 | 52.79 | 855,639 | -0.52(-0.98%) |
Jan 14, 2016 | 51.61 | 53.48 | 51.38 | 53.31 | 619,563 | +1.83(+3.55%) |
Jan 13, 2016 | 52.14 | 52.63 | 51.45 | 51.48 | 502,137 | -0.48(-0.92%) |
Jan 12, 2016 | 51.92 | 52.56 | 51.56 | 51.96 | 602,480 | +0.32(+0.63%) |
Jan 11, 2016 | 51.95 | 52.40 | 51.14 | 51.64 | 755,197 | -0.13(-0.26%) |
Jan 08, 2016 | 52.77 | 52.87 | 51.45 | 51.77 | 1,437,308 | -1.88(-3.50%) |
Jan 07, 2016 | 53.97 | 54.34 | 53.55 | 53.65 | 568,510 | -0.84(-1.54%) |
Jan 06, 2016 | 54.35 | 54.68 | 54.03 | 54.49 | 446,051 | -0.28(-0.51%) |
Jan 05, 2016 | 55.86 | 55.81 | 54.68 | 54.76 | 445,823 | -1.09(-1.96%) |
Jan 04, 2016 | 55.27 | 56.41 | 54.89 | 55.86 | 533,250 | +0.59(+1.06%) |
Dec 31, 2015 | 55.66 | 55.27 | 55.27 | 55.27 | 246,083 | -0.40(-0.71%) |
Dec 30, 2015 | 55.92 | 56.36 | 55.67 | 55.67 | 252,143 | -0.39(-0.69%) |
Dec 29, 2015 | 55.92 | 56.16 | 55.70 | 56.06 | 333,413 | +0.46(+0.83%) |
Dec 28, 2015 | 55.45 | 55.67 | 54.93 | 55.59 | 314,904 | +0.14(+0.25%) |
Dec 24, 2015 | 55.28 | 55.45 | 55.45 | 55.45 | 135,638 | +0.26(+0.48%) |
Dec 23, 2015 | 55.55 | 56.32 | 54.63 | 55.19 | 380,536 | +0.17(+0.31%) |
Dec 22, 2015 | 52.14 | 55.36 | 52.14 | 55.02 | 801,938 | +2.06(+3.90%) |
Dec 21, 2015 | 54.51 | 54.55 | 52.66 | 52.96 | 431,928 | -1.26(-2.33%) |
Dec 18, 2015 | 54.34 | 54.73 | 53.97 | 54.22 | 612,437 | -0.07(-0.14%) |
Dec 17, 2015 | 55.85 | 56.58 | 53.96 | 54.29 | 395,973 | -1.53(-2.74%) |
Dec 16, 2015 | 55.62 | 56.06 | 54.67 | 55.82 | 520,883 | +0.59(+1.06%) |
Dec 15, 2015 | 56.52 | 56.93 | 54.96 | 55.23 | 487,409 | -0.73(-1.31%) |
Dec 14, 2015 | 57.55 | 58.18 | 55.82 | 55.97 | 398,513 | -1.73(-2.99%) |
Dec 11, 2015 | 57.83 | 58.17 | 57.13 | 57.69 | 404,209 | -0.73(-1.26%) |
Dec 10, 2015 | 60.21 | 60.21 | 58.36 | 58.43 | 469,592 | -1.77(-2.94%) |
Dec 09, 2015 | 61.01 | 61.73 | 60.10 | 60.20 | 243,053 | -0.59(-0.97%) |
Dec 08, 2015 | 61.26 | 61.79 | 60.65 | 60.79 | 250,509 | -0.97(-1.57%) |
Dec 07, 2015 | 61.94 | 62.18 | 61.17 | 61.76 | 256,136 | -0.54(-0.87%) |
Dec 04, 2015 | 61.03 | 62.34 | 61.03 | 62.30 | 162,518 | +1.26(+2.06%) |
Dec 03, 2015 | 61.26 | 61.63 | 60.68 | 61.04 | 268,010 | +0.05(+0.08%) |
Dec 02, 2015 | 61.06 | 61.78 | 60.61 | 60.99 | 245,814 | -1.05(-1.69%) |