Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 67.00 | 67.94 | 66.65 | 67.33 | 1,800,721 | +1.14(+1.72%) |
Nov 29, 2016 | 65.96 | 66.63 | 65.96 | 66.19 | 1,448,020 | +0.45(+0.68%) |
Nov 28, 2016 | 66.51 | 66.99 | 65.66 | 65.74 | 1,625,182 | -1.27(-1.90%) |
Nov 25, 2016 | 67.09 | 67.30 | 66.70 | 67.01 | 578,158 | +0.11(+0.16%) |
Nov 23, 2016 | 66.91 | 66.91 | 66.91 | 0 | +0.09(+0.13%) | |
Nov 22, 2016 | 67.00 | 67.00 | 66.24 | 66.82 | 1,266,606 | +0.02(+0.02%) |
Nov 21, 2016 | 66.65 | 67.12 | 66.08 | 66.80 | 1,409,900 | +0.32(+0.48%) |
Nov 18, 2016 | 66.60 | 67.01 | 66.34 | 66.48 | 1,593,793 | +0.00(+0.00%) |
Nov 17, 2016 | 66.16 | 66.87 | 66.02 | 66.48 | 1,804,999 | +0.38(+0.57%) |
Nov 16, 2016 | 66.87 | 67.17 | 65.71 | 66.11 | 1,955,648 | -1.57(-2.33%) |
Nov 15, 2016 | 67.09 | 67.78 | 65.80 | 67.68 | 2,832,357 | +0.12(+0.18%) |
Nov 14, 2016 | 65.76 | 67.63 | 65.43 | 67.56 | 4,438,291 | +2.40(+3.68%) |
Nov 11, 2016 | 63.72 | 65.27 | 63.68 | 65.16 | 2,777,927 | +1.11(+1.73%) |
Nov 10, 2016 | 63.21 | 65.08 | 63.17 | 64.05 | 3,812,074 | +1.12(+1.78%) |
Nov 09, 2016 | 61.16 | 63.04 | 60.63 | 62.93 | 2,929,699 | +2.59(+4.29%) |
Nov 08, 2016 | 60.26 | 60.73 | 59.68 | 60.35 | 1,416,560 | -0.02(-0.03%) |
Nov 07, 2016 | 60.01 | 60.36 | 59.47 | 60.36 | 1,886,099 | +1.57(+2.66%) |
Nov 04, 2016 | 59.21 | 59.45 | 58.68 | 58.80 | 1,168,864 | -0.24(-0.41%) |
Nov 03, 2016 | 59.02 | 59.68 | 58.82 | 59.04 | 1,299,861 | +0.29(+0.50%) |
Nov 02, 2016 | 59.09 | 59.14 | 58.42 | 58.75 | 1,300,181 | -0.57(-0.96%) |
Nov 01, 2016 | 59.45 | 59.49 | 58.82 | 59.32 | 1,855,019 | +0.24(+0.41%) |
Oct 31, 2016 | 59.32 | 59.47 | 59.03 | 59.08 | 1,435,429 | +0.02(+0.03%) |
Oct 28, 2016 | 59.31 | 59.38 | 58.54 | 59.06 | 1,709,564 | +0.00(+0.00%) |
Oct 27, 2016 | 58.69 | 59.36 | 58.18 | 59.06 | 2,348,529 | +0.77(+1.32%) |
Oct 26, 2016 | 57.20 | 58.40 | 57.04 | 58.29 | 1,137,189 | +0.93(+1.62%) |
Oct 25, 2016 | 57.89 | 58.15 | 57.32 | 57.36 | 1,378,633 | -0.54(-0.93%) |
Oct 24, 2016 | 58.29 | 58.45 | 57.87 | 57.90 | 1,085,610 | +0.00(+0.00%) |
Oct 21, 2016 | 57.32 | 57.93 | 57.10 | 57.90 | 2,025,529 | +0.00(+0.00%) |
Oct 20, 2016 | 58.03 | 58.72 | 57.83 | 57.90 | 1,280,616 | -0.12(-0.21%) |
Oct 19, 2016 | 57.04 | 58.40 | 56.66 | 58.02 | 2,080,324 | +0.15(+0.25%) |
Oct 18, 2016 | 58.08 | 58.21 | 57.79 | 57.88 | 998,712 | +0.55(+0.97%) |
Oct 17, 2016 | 57.75 | 58.43 | 57.11 | 57.32 | 1,147,379 | -0.26(-0.45%) |
Oct 14, 2016 | 57.57 | 58.16 | 57.35 | 57.58 | 1,166,752 | +0.64(+1.12%) |
Oct 13, 2016 | 57.39 | 57.39 | 56.11 | 56.95 | 1,218,960 | -1.06(-1.83%) |
Oct 12, 2016 | 58.05 | 58.49 | 57.74 | 58.01 | 783,954 | +0.03(+0.06%) |
Oct 11, 2016 | 58.63 | 58.77 | 57.59 | 57.97 | 1,088,172 | -0.82(-1.39%) |
Oct 10, 2016 | 59.02 | 59.34 | 58.73 | 58.79 | 789,316 | +0.10(+0.17%) |
Oct 07, 2016 | 58.77 | 58.80 | 58.17 | 58.69 | 1,432,549 | -0.07(-0.12%) |
Oct 06, 2016 | 58.56 | 58.80 | 58.17 | 58.77 | 1,456,550 | +0.11(+0.19%) |
Oct 05, 2016 | 57.30 | 58.81 | 57.14 | 58.65 | 2,067,491 | +1.69(+2.96%) |
Oct 04, 2016 | 55.23 | 57.09 | 55.13 | 56.96 | 2,434,201 | +1.37(+2.47%) |
Oct 03, 2016 | 55.25 | 55.84 | 55.18 | 55.59 | 1,151,543 | +0.13(+0.24%) |
Sep 30, 2016 | 54.78 | 55.70 | 54.52 | 55.46 | 1,997,166 | +1.05(+1.93%) |
Sep 29, 2016 | 55.31 | 55.69 | 54.16 | 54.41 | 1,269,337 | -0.73(-1.32%) |
Sep 28, 2016 | 55.38 | 55.38 | 54.69 | 55.14 | 1,431,407 | +0.03(+0.06%) |
Sep 27, 2016 | 54.82 | 55.20 | 54.33 | 55.10 | 1,230,926 | +0.07(+0.13%) |
Sep 26, 2016 | 56.07 | 56.07 | 55.01 | 55.03 | 1,320,385 | -1.51(-2.67%) |
Sep 23, 2016 | 56.60 | 56.73 | 56.24 | 56.54 | 1,218,092 | -0.07(-0.13%) |
Sep 22, 2016 | 56.91 | 56.95 | 56.27 | 56.61 | 975,315 | +0.20(+0.35%) |
Sep 21, 2016 | 56.16 | 56.61 | 55.98 | 56.42 | 829,977 | +0.43(+0.77%) |
Sep 20, 2016 | 56.22 | 56.57 | 55.93 | 55.98 | 646,852 | +0.10(+0.18%) |
Sep 19, 2016 | 56.01 | 56.66 | 55.69 | 55.89 | 1,068,895 | +0.12(+0.22%) |
Sep 16, 2016 | 56.05 | 56.11 | 55.56 | 55.76 | 1,560,524 | -0.83(-1.47%) |
Sep 15, 2016 | 55.87 | 56.70 | 55.71 | 56.60 | 786,820 | +0.75(+1.34%) |
Sep 14, 2016 | 55.95 | 56.20 | 55.52 | 55.84 | 1,419,419 | -0.26(-0.47%) |
Sep 13, 2016 | 56.21 | 56.77 | 55.67 | 56.11 | 1,024,462 | -0.77(-1.35%) |
Sep 12, 2016 | 56.17 | 57.05 | 55.74 | 56.87 | 1,485,241 | +0.63(+1.12%) |
Sep 09, 2016 | 56.93 | 57.29 | 56.24 | 56.24 | 1,408,756 | -0.72(-1.26%) |
Sep 08, 2016 | 56.95 | 57.19 | 56.70 | 56.96 | 1,260,998 | +0.11(+0.20%) |
Sep 07, 2016 | 56.78 | 57.26 | 56.64 | 56.85 | 894,062 | -0.14(-0.24%) |
Sep 06, 2016 | 57.74 | 57.75 | 56.73 | 56.99 | 1,062,557 | -0.64(-1.12%) |
Sep 02, 2016 | 57.54 | 57.63 | 57.63 | 57.63 | 957,056 | +0.20(+0.34%) |
Sep 01, 2016 | 57.89 | 58.46 | 56.93 | 57.44 | 1,587,142 | -0.15(-0.25%) |
Aug 31, 2016 | 57.43 | 58.04 | 57.07 | 57.58 | 2,247,066 | +0.12(+0.21%) |
Aug 30, 2016 | 56.63 | 57.46 | 56.62 | 57.46 | 1,062,247 | +0.75(+1.33%) |
Aug 29, 2016 | 56.32 | 56.92 | 56.32 | 56.71 | 1,023,124 | +0.44(+0.78%) |
Aug 26, 2016 | 55.89 | 56.45 | 55.80 | 56.27 | 1,095,410 | +0.42(+0.76%) |
Aug 25, 2016 | 55.50 | 55.85 | 54.77 | 55.85 | 772,293 | +0.37(+0.66%) |
Aug 24, 2016 | 55.75 | 56.01 | 55.33 | 55.48 | 710,745 | -0.24(-0.42%) |
Aug 23, 2016 | 55.98 | 56.18 | 55.63 | 55.72 | 764,116 | +0.03(+0.06%) |
Aug 22, 2016 | 55.35 | 55.76 | 55.24 | 55.68 | 892,937 | +0.05(+0.09%) |
Aug 19, 2016 | 55.46 | 55.84 | 55.20 | 55.63 | 1,034,730 | +0.24(+0.42%) |
Aug 18, 2016 | 55.48 | 55.62 | 55.23 | 55.40 | 814,997 | -0.03(-0.06%) |
Aug 17, 2016 | 55.17 | 55.56 | 55.16 | 55.43 | 1,180,863 | +0.11(+0.21%) |
Aug 16, 2016 | 55.09 | 55.67 | 54.99 | 55.32 | 1,099,399 | -0.13(-0.23%) |
Aug 15, 2016 | 55.20 | 55.58 | 55.17 | 55.45 | 1,108,854 | +0.41(+0.75%) |
Aug 12, 2016 | 55.11 | 55.15 | 54.77 | 55.03 | 1,160,694 | -0.65(-1.17%) |
Aug 11, 2016 | 55.53 | 55.84 | 55.29 | 55.68 | 635,042 | +0.22(+0.40%) |
Aug 10, 2016 | 55.99 | 56.37 | 55.36 | 55.46 | 762,485 | -0.67(-1.20%) |
Aug 09, 2016 | 56.06 | 56.65 | 56.04 | 56.14 | 795,487 | -0.01(-0.01%) |
Aug 08, 2016 | 56.23 | 56.57 | 55.96 | 56.15 | 671,389 | +0.05(+0.09%) |
Aug 05, 2016 | 54.78 | 56.11 | 54.49 | 56.10 | 1,033,201 | +1.91(+3.53%) |
Aug 04, 2016 | 54.25 | 54.50 | 54.04 | 54.18 | 1,035,150 | -0.19(-0.34%) |
Aug 03, 2016 | 53.83 | 54.51 | 53.83 | 54.37 | 1,052,492 | +0.65(+1.21%) |
Aug 02, 2016 | 54.21 | 54.56 | 53.48 | 53.72 | 1,019,168 | -0.71(-1.31%) |
Aug 01, 2016 | 54.82 | 55.18 | 54.29 | 54.43 | 921,145 | -0.41(-0.74%) |
Jul 29, 2016 | 54.67 | 54.99 | 54.41 | 54.84 | 1,029,438 | -0.12(-0.22%) |
Jul 28, 2016 | 55.25 | 55.42 | 54.79 | 54.96 | 1,408,442 | -0.60(-1.08%) |
Jul 27, 2016 | 55.50 | 56.21 | 55.37 | 55.56 | 1,922,631 | +0.32(+0.59%) |
Jul 26, 2016 | 54.32 | 55.27 | 54.32 | 55.24 | 1,786,001 | +0.79(+1.45%) |
Jul 25, 2016 | 54.23 | 54.55 | 54.15 | 54.45 | 1,028,209 | +0.02(+0.04%) |
Jul 22, 2016 | 54.38 | 54.51 | 54.04 | 54.43 | 1,139,466 | +0.28(+0.52%) |
Jul 21, 2016 | 54.39 | 54.73 | 53.92 | 54.14 | 2,404,363 | +0.21(+0.39%) |
Jul 20, 2016 | 54.97 | 54.97 | 52.86 | 53.93 | 3,419,815 | -0.52(-0.95%) |
Jul 19, 2016 | 54.66 | 54.66 | 54.02 | 54.45 | 2,824,162 | -0.25(-0.46%) |
Jul 18, 2016 | 54.48 | 54.88 | 54.43 | 54.70 | 966,609 | +0.32(+0.60%) |
Jul 15, 2016 | 54.62 | 54.66 | 54.01 | 54.38 | 1,189,369 | +0.19(+0.36%) |
Jul 14, 2016 | 54.51 | 54.79 | 54.09 | 54.18 | 1,202,934 | +0.74(+1.38%) |
Jul 13, 2016 | 53.65 | 54.01 | 53.14 | 53.44 | 1,458,502 | -0.34(-0.63%) |
Jul 12, 2016 | 53.38 | 53.94 | 53.38 | 53.78 | 1,398,365 | +1.02(+1.94%) |
Jul 11, 2016 | 53.09 | 53.55 | 52.54 | 52.76 | 1,278,108 | +0.41(+0.77%) |
Jul 08, 2016 | 52.32 | 53.03 | 51.54 | 52.36 | 1,751,000 | +0.82(+1.59%) |
Jul 07, 2016 | 51.08 | 52.32 | 50.94 | 51.54 | 1,758,591 | -0.02(-0.05%) |
Jul 05, 2016 | 52.40 | 52.48 | 51.06 | 51.56 | 1,593,804 | -1.36(-2.58%) |
Jul 01, 2016 | 53.35 | 52.92 | 52.92 | 52.92 | 1,545,812 | -0.84(-1.55%) |
Jun 30, 2016 | 52.53 | 53.79 | 52.17 | 53.76 | 3,049,848 | +0.80(+1.52%) |
Jun 29, 2016 | 52.22 | 53.14 | 51.65 | 52.96 | 2,510,976 | +1.38(+2.67%) |
Jun 28, 2016 | 50.99 | 51.63 | 50.12 | 51.58 | 2,619,834 | +1.54(+3.08%) |
Jun 27, 2016 | 52.52 | 52.74 | 49.75 | 50.04 | 2,549,915 | -3.11(-5.85%) |
Jun 24, 2016 | 55.52 | 55.52 | 53.12 | 53.14 | 4,596,588 | -4.90(-8.44%) |
Jun 23, 2016 | 57.11 | 58.04 | 56.94 | 58.04 | 1,510,931 | +1.74(+3.10%) |
Jun 22, 2016 | 56.62 | 56.92 | 56.25 | 56.30 | 1,281,391 | -0.11(-0.20%) |
Jun 21, 2016 | 56.45 | 56.75 | 56.14 | 56.41 | 1,392,986 | +0.03(+0.06%) |
Jun 20, 2016 | 57.39 | 57.65 | 56.35 | 56.38 | 1,601,710 | +0.17(+0.30%) |
Jun 17, 2016 | 56.25 | 56.77 | 55.86 | 56.21 | 1,609,426 | +0.00(+0.00%) |
Jun 16, 2016 | 55.90 | 56.25 | 55.29 | 56.21 | 1,738,384 | -0.37(-0.65%) |
Jun 15, 2016 | 56.45 | 57.46 | 56.34 | 56.58 | 1,467,672 | +0.24(+0.43%) |
Jun 14, 2016 | 57.17 | 57.67 | 56.05 | 56.33 | 1,110,665 | -1.01(-1.75%) |
Jun 13, 2016 | 57.26 | 58.03 | 57.19 | 57.34 | 1,267,944 | -0.25(-0.44%) |
Jun 10, 2016 | 57.61 | 57.95 | 57.31 | 57.59 | 1,883,735 | -0.72(-1.24%) |
Jun 09, 2016 | 58.61 | 58.82 | 57.85 | 58.31 | 1,467,363 | -0.66(-1.11%) |
Jun 08, 2016 | 58.81 | 59.29 | 58.69 | 58.97 | 1,103,767 | +0.06(+0.10%) |
Jun 07, 2016 | 59.63 | 59.63 | 58.86 | 58.91 | 992,572 | -0.57(-0.95%) |
Jun 06, 2016 | 58.84 | 59.80 | 58.70 | 59.48 | 1,337,405 | +0.80(+1.37%) |
Jun 03, 2016 | 59.10 | 59.22 | 57.70 | 58.68 | 2,666,567 | -1.65(-2.73%) |
Jun 02, 2016 | 59.69 | 60.33 | 59.59 | 60.32 | 1,033,483 | +0.27(+0.45%) |
Jun 01, 2016 | 59.05 | 60.11 | 58.90 | 60.06 | 1,071,413 | +0.23(+0.38%) |
May 31, 2016 | 60.27 | 60.44 | 59.57 | 59.83 | 1,750,368 | -0.11(-0.19%) |
May 27, 2016 | 59.75 | 59.94 | 59.94 | 59.94 | 1,277,663 | +0.38(+0.64%) |
May 26, 2016 | 59.66 | 59.88 | 59.21 | 59.56 | 1,576,724 | -0.23(-0.39%) |
May 25, 2016 | 58.94 | 59.92 | 58.69 | 59.80 | 1,871,392 | +1.15(+1.97%) |
May 24, 2016 | 58.10 | 58.94 | 57.87 | 58.64 | 1,370,066 | +1.06(+1.84%) |
May 23, 2016 | 57.92 | 58.50 | 57.23 | 57.58 | 1,264,895 | -0.45(-0.78%) |
May 20, 2016 | 57.61 | 58.45 | 57.61 | 58.04 | 1,694,338 | +0.71(+1.24%) |
May 19, 2016 | 57.93 | 57.97 | 56.52 | 57.33 | 2,381,500 | -0.43(-0.74%) |
May 18, 2016 | 55.68 | 57.77 | 55.37 | 57.75 | 1,991,216 | +2.10(+3.77%) |
May 17, 2016 | 55.47 | 56.29 | 55.07 | 55.65 | 1,319,012 | -0.05(-0.09%) |
May 16, 2016 | 55.44 | 56.04 | 55.44 | 55.70 | 862,808 | +0.42(+0.76%) |
May 13, 2016 | 55.96 | 56.67 | 55.11 | 55.28 | 1,426,181 | -0.80(-1.43%) |
May 12, 2016 | 56.49 | 57.00 | 55.66 | 56.08 | 1,317,788 | +0.03(+0.06%) |
May 11, 2016 | 56.62 | 57.06 | 56.03 | 56.05 | 1,505,203 | -0.69(-1.22%) |
May 10, 2016 | 55.83 | 56.78 | 55.83 | 56.74 | 1,177,542 | +1.26(+2.27%) |
May 09, 2016 | 55.70 | 56.02 | 55.25 | 55.49 | 1,447,807 | -0.24(-0.43%) |
May 06, 2016 | 55.14 | 55.95 | 54.94 | 55.73 | 1,803,308 | +0.02(+0.04%) |
May 05, 2016 | 56.23 | 56.50 | 55.55 | 55.70 | 1,650,386 | -0.27(-0.49%) |
May 04, 2016 | 56.14 | 56.58 | 55.53 | 55.98 | 1,845,470 | -0.77(-1.35%) |
May 03, 2016 | 57.04 | 57.04 | 55.86 | 56.74 | 1,658,355 | -1.28(-2.20%) |
May 02, 2016 | 57.93 | 58.10 | 57.14 | 58.02 | 1,244,364 | +0.63(+1.10%) |
Apr 29, 2016 | 57.50 | 57.91 | 56.85 | 57.39 | 2,072,862 | -0.43(-0.74%) |
Apr 28, 2016 | 57.88 | 58.55 | 57.58 | 57.82 | 1,517,951 | -0.53(-0.91%) |
Apr 27, 2016 | 58.28 | 58.92 | 58.04 | 58.35 | 2,147,510 | -0.16(-0.28%) |
Apr 26, 2016 | 58.13 | 58.59 | 57.98 | 58.51 | 1,653,848 | +0.65(+1.12%) |
Apr 25, 2016 | 58.27 | 58.34 | 57.42 | 57.87 | 2,156,892 | -0.56(-0.95%) |
Apr 22, 2016 | 57.86 | 58.78 | 57.77 | 58.42 | 2,205,171 | +0.47(+0.81%) |
Apr 21, 2016 | 58.27 | 58.93 | 57.71 | 57.96 | 2,907,785 | -0.38(-0.65%) |
Apr 20, 2016 | 57.46 | 58.48 | 57.05 | 58.34 | 2,383,692 | +0.33(+0.57%) |
Apr 19, 2016 | 55.75 | 58.05 | 55.47 | 58.00 | 2,813,719 | +2.87(+5.20%) |
Apr 18, 2016 | 54.49 | 55.28 | 54.12 | 55.14 | 1,725,534 | +0.57(+1.05%) |
Apr 15, 2016 | 54.85 | 55.06 | 54.13 | 54.56 | 1,109,780 | -0.32(-0.59%) |
Apr 14, 2016 | 53.12 | 55.74 | 53.12 | 54.89 | 2,639,942 | +0.30(+0.55%) |
Apr 13, 2016 | 52.98 | 54.63 | 52.68 | 54.59 | 1,492,109 | +1.98(+3.76%) |
Apr 12, 2016 | 51.74 | 52.68 | 51.67 | 52.61 | 1,126,157 | +1.03(+2.00%) |
Apr 11, 2016 | 51.41 | 52.22 | 51.26 | 51.58 | 1,140,251 | +0.50(+0.98%) |
Apr 08, 2016 | 51.42 | 51.90 | 50.84 | 51.08 | 1,180,793 | +0.19(+0.38%) |
Apr 07, 2016 | 52.07 | 52.07 | 50.60 | 50.88 | 1,737,392 | -1.74(-3.31%) |
Apr 06, 2016 | 51.82 | 52.70 | 51.72 | 52.63 | 1,408,775 | +0.50(+0.96%) |
Apr 05, 2016 | 52.41 | 52.80 | 51.78 | 52.13 | 1,152,525 | -0.90(-1.71%) |
Apr 04, 2016 | 53.18 | 53.72 | 52.64 | 53.03 | 1,148,782 | -0.14(-0.26%) |
Apr 01, 2016 | 52.09 | 53.25 | 51.75 | 53.17 | 1,157,233 | +0.55(+1.04%) |
Mar 31, 2016 | 52.80 | 53.26 | 52.48 | 52.62 | 1,104,125 | -0.25(-0.47%) |
Mar 30, 2016 | 53.08 | 53.47 | 52.68 | 52.87 | 969,159 | +0.41(+0.79%) |
Mar 29, 2016 | 52.20 | 52.46 | 51.27 | 52.46 | 1,575,889 | -0.07(-0.14%) |
Mar 28, 2016 | 52.89 | 53.23 | 52.27 | 52.53 | 1,086,460 | -0.13(-0.25%) |
Mar 24, 2016 | 52.49 | 52.66 | 52.66 | 52.66 | 843,808 | -0.33(-0.62%) |
Mar 23, 2016 | 53.21 | 53.37 | 52.81 | 52.99 | 777,689 | -0.39(-0.73%) |
Mar 22, 2016 | 53.01 | 53.67 | 52.76 | 53.38 | 803,658 | -0.02(-0.03%) |
Mar 21, 2016 | 53.15 | 53.85 | 52.91 | 53.39 | 795,911 | +0.07(+0.14%) |
Mar 18, 2016 | 52.86 | 53.73 | 51.80 | 53.32 | 2,147,054 | +0.71(+1.35%) |
Mar 17, 2016 | 52.19 | 52.75 | 51.55 | 52.61 | 1,457,122 | +0.38(+0.73%) |
Mar 16, 2016 | 52.25 | 52.93 | 51.63 | 52.23 | 1,248,367 | -0.25(-0.48%) |
Mar 15, 2016 | 52.36 | 52.50 | 51.57 | 52.48 | 1,254,799 | -0.36(-0.69%) |
Mar 14, 2016 | 52.82 | 53.12 | 52.31 | 52.85 | 1,310,769 | -0.21(-0.40%) |
Mar 11, 2016 | 52.05 | 53.09 | 51.23 | 53.05 | 1,392,186 | +1.70(+3.32%) |
Mar 10, 2016 | 51.98 | 52.12 | 50.59 | 51.35 | 1,722,251 | -0.03(-0.06%) |
Mar 09, 2016 | 51.82 | 52.28 | 51.14 | 51.38 | 1,339,984 | -0.26(-0.50%) |
Mar 08, 2016 | 52.49 | 52.84 | 51.26 | 51.64 | 2,240,600 | -1.56(-2.93%) |
Mar 07, 2016 | 52.33 | 53.43 | 52.21 | 53.20 | 1,970,964 | +0.19(+0.35%) |
Mar 04, 2016 | 52.55 | 53.30 | 52.37 | 53.01 | 2,576,204 | +0.99(+1.91%) |
Mar 03, 2016 | 50.90 | 52.22 | 50.10 | 52.02 | 2,473,786 | +0.97(+1.90%) |
Mar 02, 2016 | 49.99 | 51.08 | 49.73 | 51.05 | 2,704,939 | +0.88(+1.75%) |
Mar 01, 2016 | 48.20 | 50.30 | 48.20 | 50.17 | 2,293,944 | +2.50(+5.25%) |
Feb 29, 2016 | 48.21 | 48.58 | 47.66 | 47.67 | 1,343,435 | -0.69(-1.43%) |
Feb 26, 2016 | 48.17 | 49.08 | 47.63 | 48.36 | 2,141,571 | +0.58(+1.21%) |
Feb 25, 2016 | 47.18 | 47.85 | 46.77 | 47.78 | 1,601,969 | +0.64(+1.36%) |
Feb 24, 2016 | 47.03 | 47.24 | 45.58 | 47.14 | 2,126,447 | -0.82(-1.71%) |
Feb 23, 2016 | 48.60 | 48.62 | 47.34 | 47.96 | 2,061,136 | -0.93(-1.90%) |
Feb 22, 2016 | 48.24 | 49.09 | 48.24 | 48.89 | 1,516,864 | +1.22(+2.56%) |
Feb 19, 2016 | 47.05 | 47.83 | 46.62 | 47.67 | 1,392,781 | +0.24(+0.51%) |
Feb 18, 2016 | 48.01 | 48.01 | 46.93 | 47.43 | 1,977,226 | -0.43(-0.89%) |
Feb 17, 2016 | 47.32 | 48.45 | 47.32 | 47.85 | 2,124,904 | +1.09(+2.33%) |
Feb 16, 2016 | 46.46 | 47.23 | 46.01 | 46.76 | 2,711,840 | +1.12(+2.46%) |
Feb 12, 2016 | 44.80 | 45.64 | 45.64 | 45.64 | 2,602,269 | +1.89(+4.31%) |
Feb 11, 2016 | 44.33 | 44.90 | 43.65 | 43.75 | 4,706,367 | -1.93(-4.22%) |
Feb 10, 2016 | 47.00 | 47.40 | 45.65 | 45.68 | 2,585,840 | -0.88(-1.88%) |
Feb 09, 2016 | 45.82 | 46.85 | 45.21 | 46.55 | 2,865,806 | +0.22(+0.47%) |
Feb 08, 2016 | 47.40 | 48.53 | 45.73 | 46.34 | 3,386,760 | -1.85(-3.83%) |
Feb 05, 2016 | 48.33 | 48.86 | 48.04 | 48.18 | 2,619,700 | -0.26(-0.53%) |
Feb 04, 2016 | 47.53 | 48.54 | 47.52 | 48.44 | 1,933,243 | +0.71(+1.48%) |
Feb 03, 2016 | 48.07 | 48.11 | 46.12 | 47.73 | 2,104,589 | +0.18(+0.37%) |
Feb 02, 2016 | 48.69 | 49.67 | 47.19 | 47.56 | 2,649,207 | -1.61(-3.28%) |
Feb 01, 2016 | 49.43 | 49.79 | 48.88 | 49.17 | 2,615,232 | -0.67(-1.34%) |
Jan 29, 2016 | 48.26 | 49.84 | 47.63 | 49.84 | 2,285,507 | +1.85(+3.86%) |
Jan 28, 2016 | 48.41 | 48.82 | 47.23 | 47.98 | 2,062,073 | -0.03(-0.07%) |
Jan 27, 2016 | 48.09 | 49.63 | 47.64 | 48.01 | 2,568,326 | -0.03(-0.07%) |
Jan 26, 2016 | 47.46 | 48.52 | 47.25 | 48.05 | 2,961,760 | +0.85(+1.80%) |
Jan 25, 2016 | 48.12 | 48.39 | 47.15 | 47.19 | 2,531,230 | -1.31(-2.70%) |
Jan 22, 2016 | 48.64 | 48.98 | 47.92 | 48.50 | 4,329,207 | +1.13(+2.39%) |
Jan 21, 2016 | 49.80 | 49.99 | 47.35 | 47.37 | 4,739,134 | -1.94(-3.94%) |
Jan 20, 2016 | 50.57 | 50.57 | 48.31 | 49.31 | 5,016,086 | -2.01(-3.91%) |
Jan 19, 2016 | 52.08 | 52.48 | 50.96 | 51.32 | 2,833,186 | +0.12(+0.24%) |
Jan 15, 2016 | 51.34 | 51.20 | 51.20 | 51.20 | 3,234,711 | -1.57(-2.98%) |
Jan 14, 2016 | 52.49 | 53.42 | 51.52 | 52.77 | 1,870,704 | +0.79(+1.53%) |
Jan 13, 2016 | 53.45 | 53.67 | 51.86 | 51.98 | 2,719,526 | -1.25(-2.35%) |
Jan 12, 2016 | 53.60 | 53.65 | 52.44 | 53.23 | 1,660,087 | +0.34(+0.64%) |
Jan 11, 2016 | 53.53 | 54.26 | 52.28 | 52.89 | 1,431,162 | -0.03(-0.06%) |
Jan 08, 2016 | 54.60 | 54.60 | 52.85 | 52.93 | 1,588,669 | -1.00(-1.86%) |
Jan 07, 2016 | 54.08 | 54.75 | 53.63 | 53.93 | 1,688,241 | -1.47(-2.65%) |
Jan 06, 2016 | 55.54 | 55.86 | 55.14 | 55.40 | 1,478,099 | -1.35(-2.38%) |
Jan 05, 2016 | 56.88 | 57.10 | 56.33 | 56.75 | 1,076,087 | +0.08(+0.14%) |
Jan 04, 2016 | 56.43 | 56.92 | 55.92 | 56.67 | 2,220,473 | -1.20(-2.08%) |
Dec 31, 2015 | 58.24 | 57.87 | 57.87 | 57.87 | 1,227,015 | -0.59(-1.02%) |
Dec 30, 2015 | 58.86 | 59.26 | 58.46 | 58.47 | 735,263 | -0.60(-1.02%) |
Dec 29, 2015 | 58.95 | 59.52 | 58.73 | 59.07 | 806,819 | +0.55(+0.93%) |
Dec 28, 2015 | 58.42 | 58.56 | 57.97 | 58.52 | 840,404 | -0.05(-0.08%) |
Dec 24, 2015 | 58.44 | 58.57 | 58.57 | 58.57 | 476,854 | -0.11(-0.19%) |
Dec 23, 2015 | 58.06 | 58.73 | 57.99 | 58.68 | 935,460 | +0.85(+1.47%) |
Dec 22, 2015 | 57.65 | 58.38 | 56.96 | 57.83 | 1,179,216 | +0.71(+1.25%) |
Dec 21, 2015 | 56.65 | 57.35 | 56.65 | 57.12 | 958,849 | +0.88(+1.56%) |
Dec 18, 2015 | 56.85 | 57.35 | 56.18 | 56.24 | 3,426,483 | -1.53(-2.65%) |
Dec 17, 2015 | 59.84 | 59.84 | 57.69 | 57.77 | 1,637,851 | -1.67(-2.81%) |
Dec 16, 2015 | 59.18 | 59.88 | 58.31 | 59.44 | 2,308,885 | +1.10(+1.88%) |
Dec 15, 2015 | 56.80 | 58.82 | 56.72 | 58.34 | 2,052,290 | +2.13(+3.78%) |
Dec 14, 2015 | 56.51 | 56.86 | 54.99 | 56.22 | 2,652,645 | -0.06(-0.11%) |
Dec 11, 2015 | 57.02 | 57.37 | 55.98 | 56.28 | 1,744,040 | -1.62(-2.80%) |
Dec 10, 2015 | 58.06 | 58.80 | 57.83 | 57.90 | 1,961,642 | -0.28(-0.48%) |
Dec 09, 2015 | 59.15 | 59.64 | 57.87 | 58.18 | 2,098,696 | -1.48(-2.48%) |
Dec 08, 2015 | 60.60 | 60.83 | 59.40 | 59.66 | 2,450,614 | -0.23(-0.39%) |
Dec 07, 2015 | 60.53 | 60.57 | 59.45 | 59.89 | 1,020,181 | -0.74(-1.22%) |
Dec 04, 2015 | 58.95 | 60.73 | 58.31 | 60.63 | 2,059,862 | +2.22(+3.79%) |
Dec 03, 2015 | 59.76 | 59.89 | 58.19 | 58.42 | 2,297,201 | -1.15(-1.93%) |
Dec 02, 2015 | 60.11 | 60.32 | 59.49 | 59.56 | 1,917,754 | -0.37(-0.62%) |