Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 54.55 | 54.64 | 53.09 | 53.11 | 5,052,006 | -2.19(-3.96%) |
Nov 29, 2016 | 55.13 | 55.73 | 55.08 | 55.30 | 2,611,937 | +0.00(+0.00%) |
Nov 28, 2016 | 53.87 | 55.36 | 53.87 | 55.30 | 2,711,954 | +1.51(+2.82%) |
Nov 25, 2016 | 53.20 | 53.97 | 53.09 | 53.78 | 1,222,121 | +0.84(+1.60%) |
Nov 23, 2016 | 52.94 | 52.94 | 52.94 | 0 | -0.59(-1.10%) | |
Nov 22, 2016 | 53.46 | 53.71 | 53.01 | 53.52 | 1,834,502 | +0.17(+0.31%) |
Nov 21, 2016 | 53.10 | 53.39 | 52.86 | 53.36 | 2,118,922 | +0.43(+0.82%) |
Nov 18, 2016 | 53.27 | 53.53 | 52.72 | 52.92 | 2,334,889 | -0.39(-0.73%) |
Nov 17, 2016 | 52.98 | 53.59 | 52.96 | 53.31 | 1,514,352 | +0.15(+0.29%) |
Nov 16, 2016 | 53.91 | 54.04 | 52.82 | 53.16 | 2,263,121 | -0.56(-1.03%) |
Nov 15, 2016 | 53.22 | 54.06 | 53.21 | 53.71 | 3,364,507 | +0.78(+1.47%) |
Nov 14, 2016 | 52.79 | 53.14 | 52.34 | 52.94 | 3,213,913 | -0.21(-0.39%) |
Nov 11, 2016 | 53.29 | 54.00 | 52.98 | 53.14 | 2,794,737 | -0.15(-0.28%) |
Nov 10, 2016 | 54.32 | 54.32 | 52.01 | 53.29 | 5,296,073 | -1.18(-2.17%) |
Nov 09, 2016 | 55.00 | 55.35 | 54.40 | 54.48 | 3,957,098 | -2.31(-4.08%) |
Nov 08, 2016 | 56.33 | 57.01 | 56.25 | 56.79 | 1,805,725 | +0.60(+1.06%) |
Nov 07, 2016 | 55.74 | 56.20 | 54.95 | 56.20 | 2,292,660 | +0.60(+1.07%) |
Nov 04, 2016 | 56.75 | 56.85 | 55.50 | 55.60 | 2,442,800 | -0.09(-0.16%) |
Nov 03, 2016 | 55.50 | 56.00 | 55.22 | 55.69 | 2,012,105 | +0.04(+0.07%) |
Nov 02, 2016 | 55.81 | 55.90 | 55.01 | 55.65 | 2,480,705 | -0.17(-0.31%) |
Nov 01, 2016 | 56.91 | 56.91 | 55.71 | 55.83 | 2,169,019 | -1.13(-1.99%) |
Oct 31, 2016 | 55.96 | 57.32 | 55.84 | 56.96 | 3,325,134 | +1.18(+2.11%) |
Oct 28, 2016 | 55.50 | 55.98 | 55.42 | 55.78 | 1,470,895 | +0.39(+0.71%) |
Oct 27, 2016 | 55.47 | 55.73 | 55.04 | 55.39 | 1,666,398 | -0.31(-0.55%) |
Oct 26, 2016 | 55.47 | 55.79 | 55.25 | 55.70 | 1,280,785 | +0.17(+0.31%) |
Oct 25, 2016 | 55.13 | 55.59 | 55.00 | 55.53 | 1,689,155 | +0.36(+0.66%) |
Oct 24, 2016 | 55.50 | 55.58 | 54.82 | 55.16 | 1,682,419 | +0.00(+0.00%) |
Oct 21, 2016 | 55.20 | 55.45 | 54.98 | 55.16 | 1,398,168 | -0.34(-0.61%) |
Oct 20, 2016 | 55.44 | 55.98 | 55.29 | 55.50 | 1,312,365 | +0.14(+0.25%) |
Oct 19, 2016 | 55.23 | 55.63 | 54.96 | 55.37 | 1,972,291 | +0.15(+0.27%) |
Oct 18, 2016 | 55.35 | 55.55 | 54.58 | 55.22 | 2,215,467 | +0.18(+0.33%) |
Oct 17, 2016 | 54.83 | 55.13 | 54.79 | 55.04 | 1,544,624 | +0.38(+0.70%) |
Oct 14, 2016 | 54.77 | 55.32 | 54.40 | 54.65 | 1,708,709 | -0.34(-0.62%) |
Oct 13, 2016 | 54.46 | 55.49 | 54.35 | 54.99 | 2,100,276 | +0.66(+1.21%) |
Oct 12, 2016 | 54.10 | 54.51 | 54.03 | 54.33 | 2,222,898 | +0.31(+0.57%) |
Oct 11, 2016 | 54.21 | 54.53 | 53.79 | 54.03 | 2,745,515 | -0.41(-0.75%) |
Oct 10, 2016 | 54.27 | 54.67 | 54.05 | 54.43 | 1,777,757 | +0.13(+0.24%) |
Oct 07, 2016 | 54.89 | 55.46 | 54.30 | 54.30 | 2,780,886 | -0.23(-0.41%) |
Oct 06, 2016 | 54.47 | 54.91 | 54.12 | 54.53 | 2,657,367 | -0.13(-0.23%) |
Oct 05, 2016 | 54.90 | 55.34 | 54.39 | 54.66 | 3,106,362 | -0.20(-0.37%) |
Oct 04, 2016 | 55.88 | 55.88 | 54.58 | 54.86 | 3,387,097 | -1.11(-1.98%) |
Oct 03, 2016 | 56.66 | 56.70 | 55.72 | 55.97 | 2,567,262 | -0.80(-1.41%) |
Sep 30, 2016 | 57.89 | 58.13 | 56.39 | 56.77 | 3,948,824 | -0.93(-1.61%) |
Sep 29, 2016 | 57.98 | 58.02 | 57.28 | 57.70 | 2,174,592 | -0.48(-0.83%) |
Sep 28, 2016 | 58.75 | 58.84 | 57.89 | 58.18 | 2,279,936 | -0.51(-0.87%) |
Sep 27, 2016 | 59.67 | 59.97 | 58.60 | 58.69 | 2,227,725 | -0.61(-1.03%) |
Sep 26, 2016 | 59.34 | 59.55 | 59.04 | 59.30 | 2,024,215 | -0.02(-0.03%) |
Sep 23, 2016 | 59.26 | 59.57 | 58.99 | 59.32 | 1,643,599 | -0.13(-0.22%) |
Sep 22, 2016 | 59.08 | 59.56 | 58.99 | 59.45 | 2,557,343 | +0.60(+1.01%) |
Sep 21, 2016 | 57.64 | 58.87 | 57.57 | 58.85 | 2,683,943 | +1.15(+1.99%) |
Sep 20, 2016 | 57.77 | 57.92 | 57.57 | 57.70 | 3,260,804 | +0.11(+0.18%) |
Sep 19, 2016 | 56.77 | 57.64 | 56.77 | 57.60 | 2,328,053 | +0.82(+1.45%) |
Sep 16, 2016 | 56.10 | 56.82 | 55.94 | 56.78 | 3,843,718 | +0.57(+1.01%) |
Sep 15, 2016 | 55.91 | 56.33 | 55.63 | 56.21 | 1,871,284 | +0.32(+0.58%) |
Sep 14, 2016 | 55.75 | 56.27 | 55.50 | 55.89 | 2,686,482 | +0.68(+1.23%) |
Sep 13, 2016 | 56.15 | 56.16 | 55.11 | 55.21 | 2,199,783 | -0.92(-1.64%) |
Sep 12, 2016 | 55.04 | 56.27 | 55.04 | 56.13 | 3,311,650 | +1.13(+2.06%) |
Sep 09, 2016 | 56.45 | 56.72 | 54.98 | 55.00 | 4,381,032 | -2.20(-3.85%) |
Sep 08, 2016 | 57.15 | 57.50 | 56.89 | 57.20 | 1,969,439 | -0.11(-0.18%) |
Sep 07, 2016 | 57.45 | 57.52 | 57.05 | 57.31 | 1,553,620 | -0.20(-0.35%) |
Sep 06, 2016 | 56.98 | 57.64 | 56.97 | 57.51 | 1,539,717 | +0.55(+0.97%) |
Sep 02, 2016 | 56.46 | 56.96 | 56.96 | 56.96 | 2,156,603 | +0.51(+0.89%) |
Sep 01, 2016 | 56.66 | 56.73 | 56.33 | 56.45 | 1,357,718 | -0.28(-0.49%) |
Aug 31, 2016 | 56.30 | 56.75 | 56.02 | 56.73 | 2,987,109 | +0.49(+0.87%) |
Aug 30, 2016 | 56.60 | 56.97 | 56.21 | 56.24 | 1,616,322 | -0.49(-0.86%) |
Aug 29, 2016 | 56.63 | 57.04 | 56.45 | 56.73 | 2,463,647 | +0.36(+0.64%) |
Aug 26, 2016 | 57.67 | 58.00 | 56.31 | 56.37 | 1,494,598 | -1.27(-2.20%) |
Aug 25, 2016 | 57.60 | 57.97 | 57.40 | 57.64 | 1,620,797 | +0.10(+0.17%) |
Aug 24, 2016 | 57.47 | 57.67 | 57.02 | 57.54 | 1,713,095 | -0.11(-0.18%) |
Aug 23, 2016 | 57.82 | 58.19 | 57.64 | 57.64 | 1,081,332 | -0.22(-0.38%) |
Aug 22, 2016 | 57.88 | 58.16 | 57.65 | 57.86 | 1,234,999 | +0.19(+0.33%) |
Aug 19, 2016 | 58.08 | 58.11 | 57.24 | 57.67 | 2,467,857 | -0.66(-1.14%) |
Aug 18, 2016 | 57.43 | 58.44 | 57.43 | 58.34 | 3,605,969 | +0.75(+1.31%) |
Aug 17, 2016 | 56.54 | 57.64 | 55.86 | 57.58 | 3,189,824 | +0.98(+1.73%) |
Aug 16, 2016 | 57.34 | 57.38 | 56.60 | 56.60 | 2,917,169 | -0.87(-1.52%) |
Aug 15, 2016 | 58.81 | 59.01 | 57.37 | 57.48 | 4,201,458 | -1.42(-2.41%) |
Aug 12, 2016 | 58.85 | 59.07 | 58.62 | 58.90 | 2,434,101 | +0.30(+0.51%) |
Aug 11, 2016 | 58.37 | 58.62 | 58.19 | 58.60 | 1,909,821 | +0.11(+0.19%) |
Aug 10, 2016 | 58.54 | 58.67 | 58.29 | 58.48 | 1,841,452 | +0.11(+0.19%) |
Aug 09, 2016 | 58.13 | 58.54 | 57.85 | 58.37 | 1,911,875 | +0.33(+0.57%) |
Aug 08, 2016 | 58.18 | 58.58 | 57.88 | 58.04 | 1,824,639 | -0.07(-0.13%) |
Aug 05, 2016 | 58.64 | 58.78 | 58.05 | 58.12 | 2,629,551 | -0.78(-1.32%) |
Aug 04, 2016 | 59.08 | 59.35 | 58.70 | 58.90 | 1,820,502 | -0.08(-0.14%) |
Aug 03, 2016 | 59.83 | 59.94 | 58.72 | 58.98 | 2,126,512 | -0.91(-1.52%) |
Aug 02, 2016 | 59.94 | 60.11 | 59.53 | 59.89 | 1,500,419 | -0.25(-0.42%) |
Aug 01, 2016 | 59.58 | 60.26 | 59.56 | 60.14 | 1,824,898 | +0.28(+0.47%) |
Jul 29, 2016 | 59.64 | 60.44 | 59.46 | 59.86 | 3,128,434 | +0.15(+0.25%) |
Jul 28, 2016 | 59.37 | 59.85 | 59.14 | 59.71 | 1,234,145 | +0.34(+0.57%) |
Jul 27, 2016 | 59.99 | 60.04 | 58.54 | 59.37 | 3,758,520 | -0.76(-1.27%) |
Jul 26, 2016 | 60.70 | 60.70 | 59.83 | 60.14 | 1,678,940 | -0.55(-0.91%) |
Jul 25, 2016 | 60.67 | 60.75 | 60.26 | 60.69 | 1,725,803 | +0.01(+0.01%) |
Jul 22, 2016 | 59.64 | 60.75 | 59.64 | 60.68 | 2,496,933 | +0.96(+1.61%) |
Jul 21, 2016 | 58.99 | 59.72 | 58.56 | 59.72 | 2,580,420 | +0.73(+1.24%) |
Jul 20, 2016 | 59.14 | 59.25 | 58.66 | 58.99 | 2,108,591 | -0.15(-0.25%) |
Jul 19, 2016 | 59.12 | 59.30 | 58.81 | 59.14 | 1,336,814 | +0.04(+0.06%) |
Jul 18, 2016 | 59.38 | 59.56 | 58.96 | 59.10 | 2,111,126 | -0.07(-0.11%) |
Jul 15, 2016 | 59.16 | 59.44 | 58.75 | 59.17 | 2,346,257 | +0.02(+0.04%) |
Jul 14, 2016 | 58.89 | 59.25 | 58.77 | 59.14 | 2,222,031 | -0.22(-0.38%) |
Jul 13, 2016 | 59.17 | 59.47 | 58.90 | 59.37 | 2,768,694 | +0.49(+0.83%) |
Jul 12, 2016 | 59.55 | 59.70 | 58.85 | 58.88 | 3,221,300 | -1.07(-1.78%) |
Jul 11, 2016 | 59.75 | 60.16 | 59.12 | 59.95 | 3,264,845 | -0.13(-0.22%) |
Jul 08, 2016 | 59.61 | 60.11 | 59.79 | 60.08 | 3,123,171 | +0.29(+0.49%) |
Jul 07, 2016 | 60.75 | 60.81 | 59.59 | 59.79 | 3,166,836 | -1.17(-1.91%) |
Jul 06, 2016 | 60.71 | 61.03 | 60.20 | 60.96 | 2,386,265 | -0.09(-0.15%) |
Jul 05, 2016 | 60.34 | 61.21 | 60.18 | 61.05 | 2,874,000 | +0.87(+1.44%) |
Jul 01, 2016 | 60.41 | 60.18 | 60.18 | 60.18 | 2,105,400 | +0.05(+0.09%) |
Jun 30, 2016 | 59.19 | 60.13 | 58.99 | 60.13 | 2,972,699 | +1.02(+1.73%) |
Jun 29, 2016 | 59.22 | 59.55 | 58.72 | 59.11 | 2,518,577 | -0.10(-0.16%) |
Jun 28, 2016 | 59.46 | 59.49 | 58.54 | 59.20 | 3,363,132 | -0.40(-0.66%) |
Jun 27, 2016 | 58.66 | 59.86 | 58.48 | 59.60 | 4,758,707 | +0.99(+1.68%) |
Jun 24, 2016 | 57.42 | 58.96 | 57.21 | 58.61 | 5,659,882 | +1.16(+2.02%) |
Jun 23, 2016 | 57.64 | 57.64 | 57.04 | 57.45 | 2,105,684 | -0.22(-0.39%) |
Jun 22, 2016 | 57.75 | 57.86 | 57.49 | 57.68 | 1,714,407 | -0.01(-0.01%) |
Jun 21, 2016 | 57.83 | 57.95 | 57.44 | 57.69 | 1,825,602 | +0.01(+0.01%) |
Jun 20, 2016 | 58.27 | 58.29 | 57.09 | 57.68 | 2,819,534 | -0.51(-0.87%) |
Jun 17, 2016 | 58.20 | 58.37 | 57.54 | 58.19 | 5,161,226 | -0.08(-0.14%) |
Jun 16, 2016 | 57.85 | 58.55 | 57.80 | 58.27 | 3,267,303 | +0.48(+0.83%) |
Jun 15, 2016 | 58.49 | 58.60 | 57.54 | 57.79 | 2,833,080 | -0.70(-1.20%) |
Jun 14, 2016 | 57.70 | 58.49 | 57.39 | 58.49 | 3,205,976 | +0.77(+1.33%) |
Jun 13, 2016 | 57.66 | 57.96 | 57.40 | 57.72 | 3,057,530 | +0.06(+0.10%) |
Jun 10, 2016 | 57.24 | 57.77 | 57.17 | 57.66 | 3,882,976 | +0.45(+0.78%) |
Jun 09, 2016 | 56.37 | 57.31 | 56.37 | 57.21 | 2,121,545 | +0.85(+1.51%) |
Jun 08, 2016 | 55.80 | 56.41 | 55.73 | 56.36 | 1,626,460 | +0.56(+1.00%) |
Jun 07, 2016 | 56.12 | 56.37 | 55.67 | 55.80 | 2,260,879 | -0.29(-0.52%) |
Jun 06, 2016 | 56.18 | 56.42 | 55.76 | 56.09 | 2,514,719 | -0.23(-0.41%) |
Jun 03, 2016 | 55.48 | 56.61 | 55.48 | 56.32 | 3,003,123 | +1.28(+2.32%) |
Jun 02, 2016 | 54.99 | 55.12 | 54.52 | 55.05 | 2,262,678 | -0.01(-0.01%) |
Jun 01, 2016 | 54.78 | 55.08 | 54.64 | 55.05 | 2,323,526 | +0.29(+0.53%) |
May 31, 2016 | 54.16 | 54.87 | 54.05 | 54.76 | 3,812,074 | +0.39(+0.71%) |
May 27, 2016 | 54.52 | 54.37 | 54.37 | 54.37 | 1,513,298 | +0.01(+0.01%) |
May 26, 2016 | 53.72 | 54.44 | 53.72 | 54.37 | 1,531,014 | +0.70(+1.31%) |
May 25, 2016 | 53.80 | 53.86 | 53.37 | 53.66 | 2,328,102 | -0.26(-0.49%) |
May 24, 2016 | 53.63 | 54.04 | 53.48 | 53.93 | 2,042,539 | +0.33(+0.61%) |
May 23, 2016 | 54.07 | 54.12 | 53.54 | 53.60 | 2,141,331 | -0.34(-0.64%) |
May 20, 2016 | 53.87 | 53.99 | 53.35 | 53.94 | 2,906,233 | +0.25(+0.46%) |
May 19, 2016 | 53.14 | 53.72 | 52.56 | 53.69 | 2,822,152 | +0.52(+0.97%) |
May 18, 2016 | 53.94 | 54.27 | 52.95 | 53.18 | 4,076,540 | -0.85(-1.58%) |
May 17, 2016 | 55.16 | 55.24 | 53.70 | 54.03 | 3,743,114 | -1.29(-2.34%) |
May 16, 2016 | 55.14 | 55.33 | 54.61 | 55.32 | 2,525,499 | +0.04(+0.08%) |
May 13, 2016 | 55.50 | 55.65 | 55.09 | 55.28 | 2,565,155 | -0.25(-0.45%) |
May 12, 2016 | 55.19 | 55.72 | 54.66 | 55.53 | 4,130,612 | +0.39(+0.71%) |
May 11, 2016 | 54.60 | 55.41 | 54.35 | 55.14 | 12,464,384 | +0.46(+0.84%) |
May 10, 2016 | 54.27 | 55.37 | 54.20 | 54.68 | 5,831,234 | -0.40(-0.73%) |
May 09, 2016 | 55.04 | 55.43 | 54.64 | 55.08 | 2,575,683 | +0.14(+0.26%) |
May 06, 2016 | 55.87 | 55.88 | 53.97 | 54.94 | 4,967,186 | -1.05(-1.88%) |
May 05, 2016 | 56.26 | 56.86 | 55.64 | 55.99 | 2,706,250 | -0.48(-0.85%) |
May 04, 2016 | 55.64 | 56.78 | 55.60 | 56.47 | 2,171,958 | +0.75(+1.34%) |
May 03, 2016 | 55.91 | 56.23 | 55.51 | 55.72 | 2,125,613 | -0.13(-0.24%) |
May 02, 2016 | 55.31 | 56.12 | 55.09 | 55.86 | 2,277,958 | +0.59(+1.07%) |
Apr 29, 2016 | 54.69 | 55.29 | 54.16 | 55.26 | 2,698,089 | +0.25(+0.46%) |
Apr 28, 2016 | 54.14 | 55.01 | 53.87 | 55.01 | 2,288,329 | +0.55(+1.01%) |
Apr 27, 2016 | 53.57 | 54.63 | 53.49 | 54.46 | 2,332,173 | +1.10(+2.05%) |
Apr 26, 2016 | 53.53 | 53.81 | 53.30 | 53.37 | 2,168,018 | -0.16(-0.29%) |
Apr 25, 2016 | 52.94 | 53.63 | 52.83 | 53.52 | 2,312,719 | +0.50(+0.94%) |
Apr 22, 2016 | 52.91 | 53.31 | 52.74 | 53.03 | 2,264,004 | +0.36(+0.68%) |
Apr 21, 2016 | 54.28 | 54.54 | 52.40 | 52.67 | 5,063,904 | -1.75(-3.21%) |
Apr 20, 2016 | 56.25 | 56.37 | 54.28 | 54.42 | 2,946,481 | -1.89(-3.35%) |
Apr 19, 2016 | 56.09 | 56.32 | 55.66 | 56.31 | 1,935,179 | +0.18(+0.32%) |
Apr 18, 2016 | 56.19 | 56.13 | 55.36 | 56.13 | 2,111,959 | -0.06(-0.11%) |
Apr 15, 2016 | 55.79 | 56.28 | 55.66 | 56.19 | 1,563,028 | +0.42(+0.76%) |
Apr 14, 2016 | 55.65 | 55.89 | 55.46 | 55.77 | 1,772,718 | +0.02(+0.04%) |
Apr 13, 2016 | 56.31 | 56.31 | 55.34 | 55.74 | 2,142,335 | -0.59(-1.05%) |
Apr 12, 2016 | 55.94 | 56.38 | 55.75 | 56.34 | 1,771,689 | +0.35(+0.62%) |
Apr 11, 2016 | 56.35 | 56.69 | 55.92 | 55.99 | 1,384,821 | -0.34(-0.61%) |
Apr 08, 2016 | 56.42 | 56.80 | 56.26 | 56.33 | 1,365,004 | +0.05(+0.09%) |
Apr 07, 2016 | 55.79 | 56.51 | 55.77 | 56.28 | 2,071,963 | +0.41(+0.74%) |
Apr 06, 2016 | 55.98 | 56.04 | 55.52 | 55.86 | 2,179,287 | -0.24(-0.42%) |
Apr 05, 2016 | 56.89 | 57.00 | 56.01 | 56.10 | 4,012,698 | -0.84(-1.48%) |
Apr 04, 2016 | 57.04 | 57.16 | 56.37 | 56.94 | 1,864,824 | -0.09(-0.16%) |
Apr 01, 2016 | 56.75 | 57.21 | 56.40 | 57.03 | 2,435,411 | +0.27(+0.48%) |
Mar 31, 2016 | 56.71 | 57.06 | 56.35 | 56.76 | 3,674,907 | +0.10(+0.18%) |
Mar 30, 2016 | 56.72 | 57.02 | 56.34 | 56.66 | 1,795,560 | -0.12(-0.21%) |
Mar 29, 2016 | 55.97 | 56.82 | 55.86 | 56.77 | 1,989,840 | +0.81(+1.44%) |
Mar 28, 2016 | 55.97 | 56.48 | 55.72 | 55.97 | 1,850,143 | -0.01(-0.01%) |
Mar 24, 2016 | 55.79 | 55.97 | 55.97 | 55.97 | 1,659,164 | +0.16(+0.28%) |
Mar 23, 2016 | 55.36 | 56.20 | 54.97 | 55.82 | 2,218,892 | +0.59(+1.06%) |
Mar 22, 2016 | 55.63 | 55.86 | 55.16 | 55.23 | 2,152,713 | -0.14(-0.25%) |
Mar 21, 2016 | 55.46 | 55.83 | 54.91 | 55.37 | 2,041,389 | -0.37(-0.66%) |
Mar 18, 2016 | 56.09 | 56.40 | 55.46 | 55.74 | 6,134,361 | -0.17(-0.30%) |
Mar 17, 2016 | 55.17 | 56.00 | 54.94 | 55.92 | 3,294,082 | +0.77(+1.40%) |
Mar 16, 2016 | 54.83 | 55.21 | 53.75 | 55.14 | 2,701,409 | +0.40(+0.73%) |
Mar 15, 2016 | 54.56 | 54.90 | 54.43 | 54.74 | 2,302,942 | +0.32(+0.59%) |
Mar 14, 2016 | 54.18 | 54.60 | 53.94 | 54.43 | 1,783,033 | +0.15(+0.27%) |
Mar 11, 2016 | 54.26 | 54.63 | 54.07 | 54.28 | 1,737,017 | +0.16(+0.29%) |
Mar 10, 2016 | 54.09 | 54.41 | 53.65 | 54.12 | 1,751,919 | +0.24(+0.45%) |
Mar 09, 2016 | 53.79 | 54.59 | 53.79 | 53.88 | 2,839,185 | -0.11(-0.21%) |
Mar 08, 2016 | 53.07 | 54.04 | 52.86 | 53.99 | 2,455,810 | +0.88(+1.66%) |
Mar 07, 2016 | 52.83 | 53.16 | 52.58 | 53.11 | 1,802,273 | +0.22(+0.42%) |
Mar 04, 2016 | 52.04 | 52.95 | 51.83 | 52.89 | 2,250,709 | +0.56(+1.08%) |
Mar 03, 2016 | 52.23 | 52.32 | 51.34 | 52.32 | 2,773,909 | +0.24(+0.47%) |
Mar 02, 2016 | 51.69 | 52.26 | 50.70 | 52.08 | 3,400,705 | +0.39(+0.75%) |
Mar 01, 2016 | 52.12 | 52.47 | 51.41 | 51.69 | 3,300,533 | -0.17(-0.33%) |
Feb 29, 2016 | 52.00 | 52.40 | 51.86 | 51.86 | 3,555,566 | -0.25(-0.48%) |
Feb 26, 2016 | 53.23 | 53.58 | 51.98 | 52.11 | 2,963,325 | -1.56(-2.90%) |
Feb 25, 2016 | 53.09 | 53.70 | 52.91 | 53.67 | 1,907,954 | +0.65(+1.23%) |
Feb 24, 2016 | 53.17 | 53.63 | 52.74 | 53.02 | 2,470,249 | -0.36(-0.67%) |
Feb 23, 2016 | 53.03 | 53.57 | 52.65 | 53.37 | 2,415,423 | +0.35(+0.66%) |
Feb 22, 2016 | 52.60 | 53.10 | 52.09 | 53.03 | 2,432,452 | +0.53(+1.00%) |
Feb 19, 2016 | 52.60 | 53.05 | 51.62 | 52.50 | 4,116,544 | -0.33(-0.62%) |
Feb 18, 2016 | 51.88 | 53.32 | 51.74 | 52.83 | 3,777,899 | +0.99(+1.92%) |
Feb 17, 2016 | 52.16 | 52.39 | 51.37 | 51.83 | 4,397,209 | -0.74(-1.41%) |
Feb 16, 2016 | 52.53 | 52.66 | 51.80 | 52.57 | 3,590,423 | +0.19(+0.35%) |
Feb 12, 2016 | 53.20 | 52.39 | 52.39 | 52.39 | 4,379,352 | -0.56(-1.06%) |
Feb 11, 2016 | 53.86 | 54.07 | 52.90 | 52.95 | 3,390,872 | -0.91(-1.69%) |
Feb 10, 2016 | 53.94 | 54.09 | 52.80 | 53.86 | 2,747,192 | -0.16(-0.30%) |
Feb 09, 2016 | 53.66 | 54.24 | 53.37 | 54.02 | 3,538,437 | +0.39(+0.73%) |
Feb 08, 2016 | 52.94 | 53.69 | 52.82 | 53.63 | 3,890,978 | +0.76(+1.44%) |
Feb 05, 2016 | 52.26 | 53.02 | 51.48 | 52.87 | 3,446,264 | +0.37(+0.71%) |
Feb 04, 2016 | 52.42 | 52.73 | 51.91 | 52.50 | 2,386,161 | -0.10(-0.20%) |
Feb 03, 2016 | 52.30 | 53.07 | 52.27 | 52.60 | 2,664,412 | +0.40(+0.77%) |
Feb 02, 2016 | 51.49 | 52.27 | 51.29 | 52.20 | 2,344,546 | +0.51(+0.99%) |
Feb 01, 2016 | 50.94 | 51.97 | 50.70 | 51.68 | 3,507,854 | +0.76(+1.48%) |
Jan 29, 2016 | 51.15 | 51.52 | 50.79 | 50.93 | 5,165,725 | +0.18(+0.35%) |
Jan 28, 2016 | 50.08 | 51.10 | 49.65 | 50.75 | 1,939,402 | +0.60(+1.20%) |
Jan 27, 2016 | 49.81 | 50.38 | 49.52 | 50.15 | 2,185,540 | +0.25(+0.50%) |
Jan 26, 2016 | 49.85 | 50.74 | 49.66 | 49.90 | 2,877,204 | +0.13(+0.27%) |
Jan 25, 2016 | 50.03 | 50.08 | 49.52 | 49.77 | 2,903,939 | -0.12(-0.24%) |
Jan 22, 2016 | 50.07 | 50.14 | 48.93 | 49.88 | 4,283,444 | +0.21(+0.41%) |
Jan 21, 2016 | 50.09 | 50.63 | 48.59 | 49.68 | 6,248,219 | -0.41(-0.82%) |
Jan 20, 2016 | 50.39 | 50.68 | 49.71 | 50.09 | 4,630,695 | -0.60(-1.19%) |
Jan 19, 2016 | 49.91 | 50.83 | 49.65 | 50.69 | 4,593,915 | +1.02(+2.05%) |
Jan 15, 2016 | 48.81 | 49.67 | 49.67 | 49.67 | 5,230,304 | +0.04(+0.09%) |
Jan 14, 2016 | 48.85 | 49.90 | 48.50 | 49.63 | 5,290,551 | +0.69(+1.41%) |
Jan 13, 2016 | 48.20 | 49.16 | 48.14 | 48.94 | 4,380,446 | +0.87(+1.80%) |
Jan 12, 2016 | 48.70 | 48.94 | 47.79 | 48.07 | 4,278,656 | -0.59(-1.22%) |
Jan 11, 2016 | 48.87 | 49.50 | 48.56 | 48.67 | 5,832,347 | -0.09(-0.18%) |
Jan 08, 2016 | 48.31 | 49.03 | 48.23 | 48.75 | 7,444,974 | +0.52(+1.08%) |
Jan 07, 2016 | 47.37 | 48.41 | 47.34 | 48.23 | 4,595,467 | +0.37(+0.77%) |
Jan 06, 2016 | 47.30 | 48.05 | 47.12 | 47.87 | 2,290,400 | +0.23(+0.48%) |
Jan 05, 2016 | 47.29 | 47.83 | 46.66 | 47.64 | 2,066,498 | +0.37(+0.79%) |
Jan 04, 2016 | 46.86 | 47.28 | 46.58 | 47.26 | 2,299,440 | +0.10(+0.20%) |
Dec 31, 2015 | 47.84 | 47.17 | 47.17 | 47.17 | 1,612,311 | -0.72(-1.50%) |
Dec 30, 2015 | 47.81 | 48.09 | 47.71 | 47.89 | 1,053,471 | +0.08(+0.17%) |
Dec 29, 2015 | 47.77 | 48.19 | 47.65 | 47.81 | 1,674,358 | +0.04(+0.08%) |
Dec 28, 2015 | 47.29 | 47.80 | 47.10 | 47.77 | 1,475,001 | +0.25(+0.53%) |
Dec 24, 2015 | 47.43 | 47.52 | 47.52 | 47.52 | 731,419 | -0.03(-0.06%) |
Dec 23, 2015 | 46.90 | 47.59 | 46.77 | 47.55 | 1,739,814 | +0.80(+1.71%) |
Dec 22, 2015 | 46.57 | 46.88 | 46.11 | 46.75 | 1,820,617 | +0.21(+0.46%) |
Dec 21, 2015 | 46.63 | 46.84 | 46.27 | 46.54 | 2,095,977 | +0.09(+0.19%) |
Dec 18, 2015 | 46.99 | 47.08 | 46.20 | 46.45 | 4,272,748 | -0.68(-1.45%) |
Dec 17, 2015 | 47.10 | 47.50 | 46.74 | 47.13 | 2,514,016 | +0.00(+0.00%) |
Dec 16, 2015 | 46.21 | 47.19 | 46.14 | 47.13 | 2,955,210 | +1.14(+2.47%) |
Dec 15, 2015 | 45.70 | 46.40 | 45.66 | 45.99 | 2,692,144 | +0.46(+1.02%) |
Dec 14, 2015 | 44.93 | 45.54 | 44.92 | 45.53 | 3,236,120 | +0.90(+2.02%) |
Dec 11, 2015 | 44.71 | 45.09 | 44.28 | 44.63 | 2,784,155 | -0.25(-0.56%) |
Dec 10, 2015 | 46.14 | 46.23 | 44.74 | 44.88 | 3,790,927 | -1.37(-2.97%) |
Dec 09, 2015 | 46.44 | 46.92 | 45.95 | 46.25 | 3,887,029 | -0.33(-0.71%) |
Dec 08, 2015 | 45.99 | 46.69 | 45.72 | 46.58 | 3,108,014 | +0.51(+1.10%) |
Dec 07, 2015 | 45.61 | 46.10 | 45.39 | 46.08 | 2,393,170 | +0.46(+1.01%) |
Dec 04, 2015 | 44.56 | 45.63 | 44.56 | 45.61 | 3,022,455 | +1.21(+2.73%) |
Dec 03, 2015 | 44.97 | 44.97 | 44.26 | 44.40 | 4,004,355 | -0.71(-1.58%) |
Dec 02, 2015 | 45.72 | 45.92 | 45.07 | 45.11 | 1,770,399 | -0.82(-1.79%) |