Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 67.56 | 68.25 | 67.14 | 67.62 | 1,658,024 | +1.84(+2.80%) |
Nov 29, 2016 | 64.96 | 66.27 | 64.96 | 65.77 | 946,899 | +0.48(+0.73%) |
Nov 28, 2016 | 65.59 | 66.14 | 64.61 | 65.30 | 1,758,666 | -0.59(-0.89%) |
Nov 25, 2016 | 66.93 | 67.00 | 65.60 | 65.89 | 656,645 | -1.19(-1.78%) |
Nov 23, 2016 | 67.08 | 67.08 | 67.08 | 0 | +0.47(+0.70%) | |
Nov 22, 2016 | 67.09 | 67.11 | 66.23 | 66.61 | 951,780 | -0.15(-0.23%) |
Nov 21, 2016 | 67.12 | 67.25 | 66.72 | 66.76 | 823,890 | +0.18(+0.27%) |
Nov 18, 2016 | 66.88 | 67.20 | 66.52 | 66.58 | 725,934 | -0.48(-0.71%) |
Nov 17, 2016 | 67.40 | 67.60 | 66.78 | 67.06 | 1,235,589 | -0.03(-0.05%) |
Nov 16, 2016 | 66.63 | 67.38 | 66.51 | 67.10 | 1,361,713 | +0.03(+0.04%) |
Nov 15, 2016 | 66.75 | 67.42 | 66.33 | 67.07 | 1,249,921 | +0.16(+0.24%) |
Nov 14, 2016 | 65.69 | 67.08 | 65.69 | 66.91 | 2,178,630 | +1.29(+1.96%) |
Nov 11, 2016 | 64.70 | 65.71 | 64.64 | 65.62 | 1,079,197 | +0.59(+0.90%) |
Nov 10, 2016 | 64.60 | 66.06 | 64.60 | 65.03 | 1,379,818 | +0.59(+0.91%) |
Nov 09, 2016 | 61.32 | 64.67 | 61.32 | 64.44 | 1,427,019 | +2.28(+3.68%) |
Nov 08, 2016 | 62.36 | 62.63 | 61.16 | 62.16 | 754,914 | -0.28(-0.45%) |
Nov 07, 2016 | 62.40 | 62.65 | 61.87 | 62.44 | 771,435 | +1.01(+1.64%) |
Nov 04, 2016 | 61.15 | 62.11 | 60.73 | 61.44 | 793,172 | +0.20(+0.32%) |
Nov 03, 2016 | 61.31 | 61.90 | 61.19 | 61.24 | 696,914 | +0.02(+0.03%) |
Nov 02, 2016 | 61.49 | 62.07 | 61.22 | 61.22 | 961,755 | -0.51(-0.83%) |
Nov 01, 2016 | 62.49 | 63.14 | 61.26 | 61.73 | 1,256,379 | -0.43(-0.69%) |
Oct 31, 2016 | 61.90 | 62.36 | 61.84 | 62.16 | 1,329,065 | +0.51(+0.83%) |
Oct 28, 2016 | 61.15 | 62.23 | 61.15 | 61.65 | 1,610,117 | +0.52(+0.85%) |
Oct 27, 2016 | 60.85 | 61.23 | 60.22 | 61.13 | 1,251,599 | +0.77(+1.27%) |
Oct 26, 2016 | 60.43 | 60.82 | 60.13 | 60.36 | 972,353 | -0.51(-0.84%) |
Oct 25, 2016 | 60.86 | 61.37 | 60.50 | 60.87 | 1,274,760 | +0.02(+0.03%) |
Oct 24, 2016 | 60.23 | 61.01 | 60.07 | 60.85 | 1,521,826 | +0.93(+1.56%) |
Oct 21, 2016 | 59.38 | 60.33 | 59.33 | 59.92 | 1,361,298 | -0.21(-0.35%) |
Oct 20, 2016 | 59.50 | 60.53 | 59.46 | 60.13 | 1,600,116 | +0.31(+0.51%) |
Oct 19, 2016 | 59.14 | 60.02 | 58.86 | 59.83 | 2,106,721 | +0.99(+1.69%) |
Oct 18, 2016 | 57.57 | 59.04 | 56.91 | 58.83 | 4,089,465 | +4.91(+9.11%) |
Oct 17, 2016 | 53.83 | 54.50 | 53.45 | 53.92 | 2,497,857 | +0.18(+0.33%) |
Oct 14, 2016 | 54.42 | 54.85 | 53.69 | 53.75 | 1,752,093 | -0.23(-0.42%) |
Oct 13, 2016 | 53.95 | 54.32 | 53.47 | 53.97 | 1,397,733 | -1.01(-1.84%) |
Oct 12, 2016 | 55.49 | 55.70 | 54.81 | 54.98 | 1,116,539 | -0.56(-1.01%) |
Oct 11, 2016 | 56.09 | 56.26 | 55.09 | 55.54 | 1,637,703 | -0.80(-1.41%) |
Oct 10, 2016 | 56.62 | 57.27 | 56.04 | 56.34 | 1,015,369 | +0.32(+0.58%) |
Oct 07, 2016 | 56.68 | 56.74 | 55.64 | 56.02 | 1,984,145 | -0.45(-0.80%) |
Oct 06, 2016 | 55.68 | 56.56 | 55.36 | 56.47 | 1,477,154 | +0.61(+1.09%) |
Oct 05, 2016 | 55.82 | 56.07 | 55.29 | 55.86 | 1,168,648 | +0.54(+0.98%) |
Oct 04, 2016 | 55.89 | 56.71 | 55.26 | 55.31 | 1,766,583 | -0.31(-0.56%) |
Oct 03, 2016 | 56.31 | 56.65 | 55.38 | 55.63 | 1,574,056 | -0.82(-1.46%) |
Sep 30, 2016 | 55.92 | 56.73 | 55.75 | 56.45 | 996,722 | +0.80(+1.43%) |
Sep 29, 2016 | 56.06 | 56.43 | 55.30 | 55.65 | 782,781 | -0.39(-0.70%) |
Sep 28, 2016 | 54.38 | 56.10 | 54.38 | 56.04 | 2,168,699 | +1.97(+3.64%) |
Sep 27, 2016 | 53.08 | 54.21 | 53.00 | 54.08 | 1,314,994 | +0.72(+1.35%) |
Sep 26, 2016 | 53.16 | 53.56 | 52.85 | 53.36 | 1,126,577 | +0.17(+0.32%) |
Sep 23, 2016 | 53.27 | 53.53 | 52.77 | 53.19 | 1,308,103 | -0.37(-0.70%) |
Sep 22, 2016 | 53.63 | 54.02 | 53.27 | 53.56 | 1,471,428 | +0.33(+0.62%) |
Sep 21, 2016 | 52.73 | 53.34 | 52.30 | 53.23 | 1,045,503 | +0.85(+1.62%) |
Sep 20, 2016 | 52.86 | 53.04 | 52.04 | 52.38 | 749,594 | -0.27(-0.52%) |
Sep 19, 2016 | 52.39 | 53.02 | 52.14 | 52.65 | 779,891 | +0.66(+1.27%) |
Sep 16, 2016 | 52.16 | 52.30 | 51.70 | 51.99 | 1,164,674 | -0.61(-1.16%) |
Sep 15, 2016 | 52.04 | 52.68 | 51.88 | 52.60 | 806,305 | +0.50(+0.96%) |
Sep 14, 2016 | 51.61 | 52.19 | 51.39 | 52.10 | 1,166,033 | +0.39(+0.75%) |
Sep 13, 2016 | 52.26 | 52.47 | 51.44 | 51.71 | 812,074 | -1.19(-2.24%) |
Sep 12, 2016 | 51.91 | 53.02 | 51.84 | 52.90 | 1,741,641 | +0.69(+1.32%) |
Sep 09, 2016 | 53.50 | 53.76 | 52.21 | 52.21 | 770,167 | -1.77(-3.28%) |
Sep 08, 2016 | 54.48 | 54.55 | 53.87 | 53.98 | 676,504 | -0.62(-1.13%) |
Sep 07, 2016 | 53.87 | 54.73 | 53.79 | 54.60 | 983,057 | +0.02(+0.03%) |
Sep 06, 2016 | 54.92 | 54.92 | 54.00 | 54.59 | 686,977 | -0.20(-0.36%) |
Sep 02, 2016 | 54.52 | 54.78 | 54.78 | 54.78 | 784,552 | +0.71(+1.32%) |
Sep 01, 2016 | 54.76 | 54.76 | 53.61 | 54.07 | 906,419 | -0.58(-1.06%) |
Aug 31, 2016 | 54.57 | 55.03 | 54.31 | 54.64 | 963,133 | -0.19(-0.34%) |
Aug 30, 2016 | 55.80 | 55.96 | 54.66 | 54.83 | 1,517,510 | -0.97(-1.73%) |
Aug 29, 2016 | 55.22 | 55.99 | 55.22 | 55.80 | 1,407,373 | +0.49(+0.89%) |
Aug 26, 2016 | 56.07 | 56.21 | 55.03 | 55.31 | 1,471,904 | -0.65(-1.17%) |
Aug 25, 2016 | 55.79 | 56.14 | 55.56 | 55.96 | 1,132,703 | +0.00(+0.00%) |
Aug 24, 2016 | 56.05 | 56.45 | 55.93 | 55.96 | 949,702 | -0.28(-0.50%) |
Aug 23, 2016 | 55.98 | 56.43 | 55.83 | 56.24 | 1,216,690 | +0.53(+0.96%) |
Aug 22, 2016 | 55.98 | 55.98 | 55.49 | 55.70 | 910,384 | -0.53(-0.94%) |
Aug 19, 2016 | 55.97 | 56.39 | 55.97 | 56.23 | 1,092,695 | -0.09(-0.17%) |
Aug 18, 2016 | 55.89 | 56.42 | 55.69 | 56.32 | 960,000 | +0.64(+1.14%) |
Aug 17, 2016 | 55.87 | 55.88 | 55.34 | 55.69 | 628,952 | -0.30(-0.53%) |
Aug 16, 2016 | 56.69 | 56.73 | 55.98 | 55.98 | 1,026,622 | -0.62(-1.09%) |
Aug 15, 2016 | 55.98 | 56.82 | 55.82 | 56.60 | 1,034,366 | +0.86(+1.54%) |
Aug 12, 2016 | 55.97 | 56.44 | 55.54 | 55.75 | 904,296 | -0.43(-0.77%) |
Aug 11, 2016 | 55.83 | 56.20 | 55.15 | 56.18 | 699,044 | +0.70(+1.25%) |
Aug 10, 2016 | 55.73 | 56.05 | 55.36 | 55.48 | 895,734 | -0.22(-0.40%) |
Aug 09, 2016 | 55.15 | 56.15 | 54.86 | 55.70 | 1,032,074 | +0.63(+1.14%) |
Aug 08, 2016 | 55.14 | 55.57 | 54.87 | 55.08 | 1,434,089 | +0.13(+0.23%) |
Aug 05, 2016 | 54.67 | 55.24 | 54.40 | 54.95 | 843,186 | +0.63(+1.16%) |
Aug 04, 2016 | 53.92 | 54.58 | 53.92 | 54.32 | 831,285 | +0.26(+0.49%) |
Aug 03, 2016 | 52.90 | 54.17 | 52.90 | 54.06 | 1,190,323 | +1.08(+2.03%) |
Aug 02, 2016 | 53.27 | 53.36 | 52.58 | 52.98 | 1,361,031 | -0.35(-0.65%) |
Aug 01, 2016 | 53.64 | 53.75 | 52.59 | 53.33 | 2,371,078 | -0.46(-0.85%) |
Jul 29, 2016 | 55.45 | 56.05 | 53.76 | 53.79 | 2,662,361 | -2.34(-4.17%) |
Jul 28, 2016 | 55.02 | 56.39 | 54.83 | 56.13 | 1,664,504 | +0.97(+1.75%) |
Jul 27, 2016 | 55.32 | 55.63 | 54.11 | 55.16 | 1,932,856 | -0.28(-0.50%) |
Jul 26, 2016 | 57.23 | 57.28 | 54.93 | 55.44 | 3,297,640 | -3.61(-6.11%) |
Jul 25, 2016 | 59.15 | 59.15 | 58.36 | 59.05 | 1,277,972 | -0.19(-0.33%) |
Jul 22, 2016 | 58.90 | 59.33 | 58.43 | 59.24 | 819,327 | +0.35(+0.59%) |
Jul 21, 2016 | 59.67 | 59.92 | 58.67 | 58.90 | 772,572 | -1.04(-1.73%) |
Jul 20, 2016 | 59.27 | 60.04 | 59.00 | 59.94 | 552,429 | +0.72(+1.21%) |
Jul 19, 2016 | 59.53 | 59.60 | 59.05 | 59.22 | 467,735 | -0.40(-0.68%) |
Jul 18, 2016 | 59.24 | 59.68 | 58.99 | 59.62 | 714,138 | +0.10(+0.17%) |
Jul 15, 2016 | 59.04 | 59.63 | 58.73 | 59.52 | 1,359,170 | +0.70(+1.19%) |
Jul 14, 2016 | 59.04 | 59.04 | 58.52 | 58.82 | 590,295 | +0.57(+0.98%) |
Jul 13, 2016 | 57.98 | 58.34 | 57.81 | 58.25 | 938,429 | +0.41(+0.71%) |
Jul 12, 2016 | 57.04 | 57.95 | 57.04 | 57.84 | 767,177 | +1.32(+2.34%) |
Jul 11, 2016 | 56.76 | 57.44 | 56.34 | 56.51 | 690,199 | -0.12(-0.21%) |
Jul 08, 2016 | 55.85 | 56.82 | 55.11 | 56.63 | 748,289 | +1.52(+2.75%) |
Jul 07, 2016 | 54.89 | 55.57 | 54.82 | 55.11 | 880,590 | +0.52(+0.96%) |
Jul 06, 2016 | 54.21 | 54.84 | 53.62 | 54.59 | 1,096,583 | +0.00(+0.00%) |
Jul 05, 2016 | 55.10 | 55.10 | 53.96 | 54.59 | 1,436,019 | -1.12(-2.01%) |
Jul 01, 2016 | 55.27 | 55.71 | 55.71 | 55.71 | 936,264 | +0.51(+0.92%) |
Jun 30, 2016 | 54.62 | 55.22 | 54.14 | 55.20 | 1,091,669 | +0.88(+1.61%) |
Jun 29, 2016 | 53.64 | 54.39 | 53.17 | 54.33 | 1,197,190 | +1.49(+2.83%) |
Jun 28, 2016 | 52.88 | 53.07 | 52.20 | 52.83 | 1,126,216 | +0.95(+1.84%) |
Jun 27, 2016 | 54.30 | 54.30 | 51.54 | 51.88 | 2,063,485 | -3.34(-6.05%) |
Jun 24, 2016 | 56.71 | 57.03 | 54.68 | 55.22 | 2,063,957 | -3.48(-5.93%) |
Jun 23, 2016 | 59.01 | 59.03 | 58.47 | 58.70 | 1,194,163 | +0.55(+0.94%) |
Jun 22, 2016 | 58.72 | 58.72 | 58.12 | 58.16 | 729,258 | -0.28(-0.48%) |
Jun 21, 2016 | 58.90 | 59.07 | 58.09 | 58.43 | 734,895 | -0.46(-0.79%) |
Jun 20, 2016 | 59.89 | 60.18 | 58.81 | 58.90 | 1,103,680 | -0.19(-0.31%) |
Jun 17, 2016 | 58.92 | 59.48 | 58.73 | 59.08 | 860,079 | +0.24(+0.42%) |
Jun 16, 2016 | 58.14 | 58.94 | 57.56 | 58.84 | 934,529 | +0.13(+0.23%) |
Jun 15, 2016 | 58.79 | 59.36 | 58.52 | 58.70 | 699,023 | +0.18(+0.30%) |
Jun 14, 2016 | 58.67 | 58.96 | 57.93 | 58.53 | 616,870 | -0.40(-0.67%) |
Jun 13, 2016 | 59.31 | 59.89 | 58.67 | 58.92 | 811,727 | -0.70(-1.17%) |
Jun 10, 2016 | 59.24 | 59.90 | 59.24 | 59.62 | 721,540 | -0.19(-0.32%) |
Jun 09, 2016 | 60.44 | 60.44 | 59.60 | 59.82 | 585,756 | -1.13(-1.85%) |
Jun 08, 2016 | 60.91 | 61.19 | 60.40 | 60.95 | 987,281 | +0.35(+0.58%) |
Jun 07, 2016 | 60.19 | 60.97 | 60.19 | 60.59 | 1,423,791 | +0.34(+0.56%) |
Jun 06, 2016 | 59.97 | 60.57 | 59.74 | 60.26 | 972,413 | +0.65(+1.09%) |
Jun 03, 2016 | 59.28 | 59.78 | 58.97 | 59.61 | 822,996 | +0.05(+0.08%) |
Jun 02, 2016 | 58.92 | 59.69 | 58.76 | 59.56 | 1,041,416 | +0.30(+0.50%) |
Jun 01, 2016 | 59.10 | 59.41 | 58.49 | 59.26 | 1,187,743 | -0.19(-0.31%) |
May 31, 2016 | 59.85 | 60.07 | 59.08 | 59.45 | 1,080,907 | -0.43(-0.72%) |
May 27, 2016 | 59.67 | 59.88 | 59.88 | 59.88 | 1,061,700 | +0.08(+0.14%) |
May 26, 2016 | 60.59 | 60.69 | 59.78 | 59.79 | 587,518 | -0.67(-1.12%) |
May 25, 2016 | 59.65 | 60.82 | 59.55 | 60.47 | 786,348 | +0.97(+1.63%) |
May 24, 2016 | 59.14 | 59.91 | 58.95 | 59.50 | 559,464 | +0.43(+0.73%) |
May 23, 2016 | 59.20 | 59.41 | 58.82 | 59.07 | 594,128 | -0.16(-0.27%) |
May 20, 2016 | 59.03 | 59.55 | 58.60 | 59.23 | 666,940 | +0.61(+1.04%) |
May 19, 2016 | 58.86 | 59.33 | 58.31 | 58.62 | 836,703 | -0.53(-0.90%) |
May 18, 2016 | 59.56 | 60.16 | 58.77 | 59.15 | 773,827 | -0.76(-1.27%) |
May 17, 2016 | 59.83 | 60.50 | 59.40 | 59.91 | 993,283 | +0.06(+0.10%) |
May 16, 2016 | 59.22 | 60.20 | 59.11 | 59.85 | 928,947 | +0.85(+1.44%) |
May 13, 2016 | 59.46 | 60.24 | 58.92 | 59.00 | 864,219 | -0.66(-1.10%) |
May 12, 2016 | 60.09 | 60.36 | 59.26 | 59.66 | 784,279 | +0.24(+0.40%) |
May 11, 2016 | 59.89 | 60.45 | 59.42 | 59.42 | 700,707 | -0.46(-0.76%) |
May 10, 2016 | 59.44 | 59.94 | 59.05 | 59.88 | 834,201 | +1.03(+1.75%) |
May 09, 2016 | 59.21 | 59.43 | 58.47 | 58.85 | 921,839 | -0.89(-1.50%) |
May 06, 2016 | 59.06 | 59.97 | 58.86 | 59.74 | 812,133 | +0.27(+0.45%) |
May 05, 2016 | 59.86 | 60.33 | 59.40 | 59.47 | 747,112 | +0.02(+0.03%) |
May 04, 2016 | 59.48 | 60.19 | 59.21 | 59.46 | 679,833 | -0.41(-0.69%) |
May 03, 2016 | 59.21 | 59.99 | 58.86 | 59.87 | 1,173,976 | -0.23(-0.38%) |
May 02, 2016 | 59.96 | 60.38 | 59.22 | 60.10 | 1,378,322 | +0.46(+0.78%) |
Apr 29, 2016 | 60.23 | 60.40 | 58.97 | 59.63 | 1,168,214 | -0.10(-0.17%) |
Apr 28, 2016 | 59.74 | 60.68 | 59.54 | 59.73 | 805,876 | -0.27(-0.45%) |
Apr 27, 2016 | 59.51 | 60.31 | 59.33 | 60.00 | 1,062,382 | +0.08(+0.14%) |
Apr 26, 2016 | 59.47 | 60.56 | 59.47 | 59.92 | 943,219 | +0.50(+0.83%) |
Apr 25, 2016 | 60.30 | 60.57 | 59.08 | 59.42 | 1,156,338 | -1.23(-2.03%) |
Apr 22, 2016 | 59.66 | 60.99 | 59.66 | 60.66 | 1,168,172 | +1.31(+2.21%) |
Apr 21, 2016 | 59.92 | 60.41 | 59.28 | 59.35 | 979,321 | -0.68(-1.13%) |
Apr 20, 2016 | 58.76 | 60.10 | 58.23 | 60.03 | 1,872,013 | +1.50(+2.57%) |
Apr 19, 2016 | 60.93 | 62.56 | 58.34 | 58.53 | 3,364,794 | -0.10(-0.17%) |
Apr 18, 2016 | 57.64 | 58.74 | 57.50 | 58.63 | 1,852,328 | +0.46(+0.79%) |
Apr 15, 2016 | 58.21 | 58.85 | 57.99 | 58.17 | 815,087 | -0.02(-0.03%) |
Apr 14, 2016 | 58.08 | 58.74 | 57.95 | 58.18 | 833,169 | +0.11(+0.19%) |
Apr 13, 2016 | 57.86 | 58.09 | 57.34 | 58.07 | 723,638 | +0.73(+1.27%) |
Apr 12, 2016 | 56.51 | 57.65 | 56.18 | 57.34 | 1,124,139 | +1.08(+1.92%) |
Apr 11, 2016 | 56.57 | 57.23 | 56.19 | 56.26 | 940,939 | +0.05(+0.09%) |
Apr 08, 2016 | 55.99 | 56.47 | 55.79 | 56.21 | 1,133,392 | +1.16(+2.10%) |
Apr 07, 2016 | 55.87 | 56.37 | 54.68 | 55.05 | 795,791 | -1.29(-2.29%) |
Apr 06, 2016 | 55.21 | 56.36 | 54.79 | 56.34 | 992,630 | +1.06(+1.91%) |
Apr 05, 2016 | 54.85 | 55.92 | 54.85 | 55.29 | 1,064,444 | -0.29(-0.51%) |
Apr 04, 2016 | 55.77 | 55.92 | 55.21 | 55.57 | 940,278 | -0.34(-0.62%) |
Apr 01, 2016 | 54.55 | 56.11 | 54.22 | 55.92 | 1,160,177 | +0.95(+1.73%) |
Mar 31, 2016 | 55.33 | 55.41 | 54.83 | 54.97 | 737,314 | -0.44(-0.80%) |
Mar 30, 2016 | 55.73 | 56.34 | 55.35 | 55.41 | 884,770 | +0.27(+0.49%) |
Mar 29, 2016 | 54.12 | 55.37 | 53.81 | 55.14 | 1,435,095 | +0.66(+1.22%) |
Mar 28, 2016 | 54.57 | 54.99 | 54.25 | 54.48 | 629,832 | -0.03(-0.06%) |
Mar 24, 2016 | 54.21 | 54.52 | 54.52 | 54.52 | 1,058,136 | -0.32(-0.58%) |
Mar 23, 2016 | 55.72 | 55.99 | 54.77 | 54.83 | 704,073 | -1.22(-2.17%) |
Mar 22, 2016 | 55.64 | 56.19 | 55.29 | 56.05 | 835,948 | -0.16(-0.28%) |
Mar 21, 2016 | 56.24 | 56.50 | 55.68 | 56.21 | 851,095 | -0.02(-0.03%) |
Mar 18, 2016 | 55.97 | 56.40 | 55.72 | 56.23 | 1,012,538 | +0.33(+0.59%) |
Mar 17, 2016 | 54.47 | 56.08 | 54.31 | 55.90 | 857,032 | +1.42(+2.60%) |
Mar 16, 2016 | 53.11 | 54.74 | 53.00 | 54.48 | 676,885 | +1.23(+2.30%) |
Mar 15, 2016 | 53.29 | 53.58 | 52.85 | 53.26 | 643,589 | -0.40(-0.75%) |
Mar 14, 2016 | 54.05 | 54.31 | 53.35 | 53.66 | 903,658 | -0.80(-1.46%) |
Mar 11, 2016 | 52.86 | 54.86 | 52.80 | 54.46 | 856,767 | +2.27(+4.34%) |
Mar 10, 2016 | 52.55 | 52.65 | 51.50 | 52.19 | 790,044 | -0.27(-0.51%) |
Mar 09, 2016 | 52.56 | 53.01 | 51.94 | 52.46 | 975,459 | +0.57(+1.10%) |
Mar 08, 2016 | 53.23 | 53.28 | 51.51 | 51.89 | 1,062,457 | -1.95(-3.62%) |
Mar 07, 2016 | 53.21 | 54.10 | 52.93 | 53.84 | 933,231 | +0.50(+0.94%) |
Mar 04, 2016 | 52.99 | 53.89 | 52.30 | 53.33 | 1,340,010 | +0.62(+1.18%) |
Mar 03, 2016 | 51.80 | 52.81 | 51.73 | 52.71 | 931,975 | +0.83(+1.60%) |
Mar 02, 2016 | 51.22 | 52.09 | 51.08 | 51.88 | 926,027 | +0.39(+0.77%) |
Mar 01, 2016 | 51.18 | 51.65 | 50.42 | 51.49 | 1,159,564 | +0.85(+1.67%) |
Feb 29, 2016 | 51.35 | 52.16 | 50.60 | 50.64 | 1,132,839 | -0.60(-1.16%) |
Feb 26, 2016 | 50.54 | 51.33 | 50.52 | 51.23 | 819,310 | +0.92(+1.83%) |
Feb 25, 2016 | 50.00 | 50.33 | 49.31 | 50.31 | 1,266,139 | +0.61(+1.23%) |
Feb 24, 2016 | 48.78 | 49.77 | 48.25 | 49.70 | 940,622 | +0.46(+0.94%) |
Feb 23, 2016 | 50.99 | 51.28 | 48.90 | 49.24 | 1,126,553 | -2.07(-4.04%) |
Feb 22, 2016 | 50.15 | 51.35 | 49.80 | 51.31 | 1,141,104 | +1.80(+3.63%) |
Feb 19, 2016 | 49.48 | 49.61 | 48.57 | 49.51 | 1,055,284 | -0.13(-0.25%) |
Feb 18, 2016 | 50.07 | 50.32 | 49.28 | 49.64 | 1,071,292 | -0.26(-0.52%) |
Feb 17, 2016 | 49.81 | 50.48 | 49.63 | 49.90 | 979,673 | +0.65(+1.31%) |
Feb 16, 2016 | 48.57 | 49.51 | 48.18 | 49.25 | 1,105,881 | +1.16(+2.41%) |
Feb 12, 2016 | 47.28 | 48.10 | 48.10 | 48.10 | 1,186,710 | +1.26(+2.69%) |
Feb 11, 2016 | 47.11 | 48.52 | 46.39 | 46.84 | 1,357,352 | -0.70(-1.47%) |
Feb 10, 2016 | 48.29 | 49.24 | 47.28 | 47.53 | 1,271,752 | -0.50(-1.04%) |
Feb 09, 2016 | 46.55 | 48.80 | 46.38 | 48.03 | 1,827,164 | +0.94(+2.00%) |
Feb 08, 2016 | 48.44 | 48.83 | 45.97 | 47.09 | 2,625,367 | -2.17(-4.41%) |
Feb 05, 2016 | 50.55 | 51.28 | 49.19 | 49.26 | 1,433,579 | -1.54(-3.04%) |
Feb 04, 2016 | 50.46 | 52.22 | 50.46 | 50.81 | 1,283,517 | +0.32(+0.63%) |
Feb 03, 2016 | 50.53 | 50.81 | 49.01 | 50.49 | 1,338,911 | +0.67(+1.34%) |
Feb 02, 2016 | 50.90 | 51.24 | 49.77 | 49.82 | 1,086,297 | -1.49(-2.91%) |
Feb 01, 2016 | 52.05 | 52.12 | 50.94 | 51.31 | 1,611,377 | -1.84(-3.46%) |
Jan 29, 2016 | 51.82 | 53.22 | 51.15 | 53.15 | 1,950,916 | +1.29(+2.50%) |
Jan 28, 2016 | 52.14 | 52.64 | 51.62 | 51.86 | 876,008 | +0.38(+0.75%) |
Jan 27, 2016 | 51.25 | 52.37 | 50.87 | 51.47 | 1,418,635 | +0.14(+0.28%) |
Jan 26, 2016 | 50.07 | 51.39 | 49.70 | 51.33 | 1,364,001 | +1.54(+3.10%) |
Jan 25, 2016 | 50.76 | 50.88 | 49.75 | 49.79 | 1,957,220 | -1.20(-2.36%) |
Jan 22, 2016 | 50.30 | 51.97 | 48.89 | 50.99 | 3,436,424 | +1.50(+3.04%) |
Jan 21, 2016 | 49.44 | 50.19 | 49.19 | 49.49 | 2,208,222 | +0.07(+0.14%) |
Jan 20, 2016 | 49.78 | 50.13 | 48.46 | 49.42 | 1,562,560 | -1.20(-2.37%) |
Jan 19, 2016 | 52.21 | 52.42 | 49.70 | 50.62 | 1,713,199 | -1.09(-2.11%) |
Jan 15, 2016 | 50.92 | 51.72 | 51.72 | 51.72 | 1,229,890 | -0.88(-1.68%) |
Jan 14, 2016 | 52.61 | 53.03 | 51.08 | 52.60 | 1,434,217 | +0.18(+0.35%) |
Jan 13, 2016 | 53.04 | 53.61 | 52.18 | 52.42 | 1,513,845 | -0.44(-0.84%) |
Jan 12, 2016 | 52.62 | 53.35 | 51.43 | 52.86 | 2,200,455 | +0.85(+1.64%) |
Jan 11, 2016 | 52.60 | 52.78 | 51.51 | 52.01 | 1,188,775 | +0.10(+0.19%) |
Jan 08, 2016 | 52.35 | 52.90 | 51.79 | 51.91 | 871,930 | -0.21(-0.40%) |
Jan 07, 2016 | 53.29 | 53.30 | 51.86 | 52.12 | 1,331,939 | -2.30(-4.22%) |
Jan 06, 2016 | 54.51 | 55.22 | 54.20 | 54.41 | 897,804 | -1.46(-2.61%) |
Jan 05, 2016 | 55.82 | 56.76 | 55.10 | 55.87 | 844,727 | +0.67(+1.21%) |
Jan 04, 2016 | 55.30 | 56.01 | 54.42 | 55.20 | 956,782 | -1.00(-1.78%) |
Dec 31, 2015 | 56.02 | 56.21 | 56.21 | 56.21 | 513,183 | -0.09(-0.16%) |
Dec 30, 2015 | 56.03 | 56.69 | 55.80 | 56.30 | 550,325 | -0.17(-0.30%) |
Dec 29, 2015 | 56.52 | 56.75 | 56.01 | 56.47 | 401,319 | +0.49(+0.88%) |
Dec 28, 2015 | 56.01 | 56.25 | 55.24 | 55.97 | 363,716 | -0.48(-0.84%) |
Dec 24, 2015 | 56.26 | 56.45 | 56.45 | 56.45 | 230,956 | -0.08(-0.13%) |
Dec 23, 2015 | 55.76 | 56.52 | 55.63 | 56.52 | 905,272 | +1.37(+2.48%) |
Dec 22, 2015 | 54.69 | 55.56 | 54.26 | 55.15 | 820,259 | +0.77(+1.41%) |
Dec 21, 2015 | 54.64 | 55.06 | 54.01 | 54.39 | 570,105 | -0.02(-0.03%) |
Dec 18, 2015 | 54.55 | 55.39 | 54.16 | 54.40 | 1,947,783 | -0.63(-1.14%) |
Dec 17, 2015 | 56.36 | 56.49 | 54.86 | 55.03 | 681,043 | -1.12(-1.99%) |
Dec 16, 2015 | 55.99 | 56.62 | 55.28 | 56.15 | 951,358 | +0.61(+1.10%) |
Dec 15, 2015 | 54.96 | 55.75 | 54.87 | 55.54 | 1,136,401 | +1.24(+2.29%) |
Dec 14, 2015 | 54.15 | 54.57 | 53.35 | 54.29 | 965,464 | -0.33(-0.61%) |
Dec 11, 2015 | 54.26 | 55.30 | 54.04 | 54.63 | 703,905 | -0.50(-0.91%) |
Dec 10, 2015 | 56.12 | 56.57 | 54.85 | 55.13 | 1,212,108 | -0.83(-1.49%) |
Dec 09, 2015 | 57.03 | 57.33 | 55.28 | 55.96 | 858,278 | +0.32(+0.57%) |
Dec 08, 2015 | 55.93 | 56.39 | 55.21 | 55.65 | 1,113,432 | -1.15(-2.03%) |
Dec 07, 2015 | 58.11 | 58.54 | 56.59 | 56.80 | 621,246 | -1.67(-2.86%) |
Dec 04, 2015 | 57.56 | 58.91 | 57.25 | 58.47 | 801,094 | +0.94(+1.64%) |
Dec 03, 2015 | 58.02 | 58.06 | 57.33 | 57.53 | 677,588 | -0.06(-0.10%) |
Dec 02, 2015 | 58.59 | 58.94 | 57.38 | 57.58 | 862,569 | -1.34(-2.28%) |