Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 59.77 | 59.77 | 59.77 | 0 | -0.76(-1.26%) | |
Dec 29, 2016 | 60.57 | 61.29 | 60.19 | 60.53 | 238,793 | -0.11(-0.19%) |
Dec 28, 2016 | 62.32 | 62.44 | 60.53 | 60.65 | 228,735 | -1.14(-1.85%) |
Dec 27, 2016 | 62.25 | 62.97 | 61.71 | 61.79 | 196,175 | -0.11(-0.18%) |
Dec 23, 2016 | 61.90 | 61.90 | 61.90 | 0 | -0.23(-0.37%) | |
Dec 22, 2016 | 62.09 | 62.13 | 61.45 | 62.13 | 357,676 | -0.04(-0.06%) |
Dec 21, 2016 | 61.79 | 62.63 | 60.99 | 62.17 | 363,911 | +0.53(+0.87%) |
Dec 20, 2016 | 61.03 | 61.79 | 60.65 | 61.64 | 327,595 | +0.80(+1.32%) |
Dec 19, 2016 | 60.00 | 60.87 | 58.93 | 60.84 | 308,015 | +0.95(+1.59%) |
Dec 16, 2016 | 61.03 | 61.03 | 59.77 | 59.88 | 1,210,943 | -1.22(-2.00%) |
Dec 15, 2016 | 61.06 | 61.48 | 60.30 | 61.10 | 338,266 | +0.11(+0.19%) |
Dec 14, 2016 | 61.33 | 61.75 | 60.80 | 60.99 | 298,771 | -0.61(-0.99%) |
Dec 13, 2016 | 62.63 | 62.63 | 61.26 | 61.60 | 265,890 | -0.84(-1.34%) |
Dec 12, 2016 | 61.68 | 62.74 | 61.67 | 62.44 | 327,996 | +1.18(+1.93%) |
Dec 09, 2016 | 61.41 | 61.67 | 60.95 | 61.26 | 387,231 | -0.15(-0.25%) |
Dec 08, 2016 | 60.42 | 61.79 | 60.23 | 61.41 | 378,758 | +1.26(+2.09%) |
Dec 07, 2016 | 60.07 | 60.53 | 59.98 | 60.15 | 373,770 | +0.23(+0.38%) |
Dec 06, 2016 | 60.19 | 60.38 | 59.35 | 59.92 | 378,820 | -0.31(-0.51%) |
Dec 05, 2016 | 60.15 | 60.76 | 59.54 | 60.23 | 288,682 | +0.72(+1.22%) |
Dec 02, 2016 | 58.89 | 59.54 | 58.62 | 59.50 | 275,737 | +0.42(+0.71%) |
Dec 01, 2016 | 59.50 | 59.81 | 59.01 | 59.08 | 314,751 | -0.08(-0.13%) |
Nov 30, 2016 | 59.42 | 59.62 | 59.08 | 59.16 | 292,852 | -0.34(-0.58%) |
Nov 29, 2016 | 59.08 | 59.65 | 58.05 | 59.50 | 253,925 | -0.00(-0.01%) |
Nov 28, 2016 | 59.96 | 60.11 | 58.94 | 59.50 | 264,665 | -0.34(-0.57%) |
Nov 25, 2016 | 60.07 | 60.41 | 59.73 | 59.85 | 119,036 | -0.15(-0.25%) |
Nov 23, 2016 | 60.00 | 60.00 | 60.00 | 0 | +0.30(+0.51%) | |
Nov 22, 2016 | 59.66 | 59.92 | 59.18 | 59.69 | 272,065 | +0.42(+0.70%) |
Nov 21, 2016 | 58.22 | 59.32 | 57.88 | 59.28 | 419,017 | +1.66(+2.89%) |
Nov 18, 2016 | 57.12 | 57.92 | 56.78 | 57.61 | 192,676 | +0.26(+0.46%) |
Nov 17, 2016 | 57.46 | 57.92 | 57.05 | 57.35 | 243,161 | +0.04(+0.07%) |
Nov 16, 2016 | 58.33 | 58.82 | 57.20 | 57.31 | 358,787 | -1.17(-2.00%) |
Nov 15, 2016 | 57.65 | 58.56 | 56.64 | 58.48 | 320,235 | +0.68(+1.18%) |
Nov 14, 2016 | 56.82 | 57.88 | 56.82 | 57.80 | 366,143 | +0.87(+1.53%) |
Nov 11, 2016 | 57.24 | 58.03 | 56.56 | 56.93 | 393,124 | -0.49(-0.86%) |
Nov 10, 2016 | 56.67 | 58.11 | 56.37 | 57.43 | 389,485 | +1.36(+2.43%) |
Nov 09, 2016 | 54.97 | 56.71 | 54.59 | 56.06 | 469,056 | +1.10(+1.99%) |
Nov 08, 2016 | 54.78 | 55.67 | 54.70 | 54.97 | 282,860 | +0.00(+0.00%) |
Nov 07, 2016 | 55.16 | 55.99 | 54.97 | 54.97 | 389,375 | +0.49(+0.90%) |
Nov 04, 2016 | 54.70 | 55.27 | 54.02 | 54.48 | 291,819 | -0.42(-0.76%) |
Nov 03, 2016 | 53.72 | 55.23 | 53.68 | 54.89 | 454,428 | +0.87(+1.61%) |
Nov 02, 2016 | 54.17 | 54.82 | 53.95 | 54.02 | 513,121 | -0.23(-0.42%) |
Nov 01, 2016 | 54.63 | 55.16 | 54.21 | 54.25 | 517,811 | -0.08(-0.14%) |
Oct 31, 2016 | 54.59 | 55.12 | 53.87 | 54.33 | 546,925 | +0.00(+0.00%) |
Oct 28, 2016 | 54.74 | 55.04 | 54.17 | 54.33 | 294,032 | -0.42(-0.76%) |
Oct 27, 2016 | 54.67 | 55.20 | 53.91 | 54.74 | 381,067 | +0.19(+0.35%) |
Oct 26, 2016 | 54.14 | 55.27 | 53.99 | 54.55 | 809,070 | +0.87(+1.62%) |
Oct 25, 2016 | 55.54 | 56.42 | 53.53 | 53.68 | 533,112 | -0.26(-0.49%) |
Oct 24, 2016 | 55.08 | 55.08 | 53.53 | 53.95 | 498,037 | -0.57(-1.04%) |
Oct 21, 2016 | 54.93 | 55.16 | 54.48 | 54.51 | 247,527 | -0.64(-1.17%) |
Oct 20, 2016 | 54.59 | 55.38 | 53.49 | 55.16 | 586,359 | +0.53(+0.97%) |
Oct 19, 2016 | 54.89 | 55.35 | 54.55 | 54.63 | 235,373 | -0.23(-0.41%) |
Oct 18, 2016 | 54.85 | 54.85 | 54.40 | 54.85 | 186,883 | +0.76(+1.40%) |
Oct 17, 2016 | 54.17 | 54.48 | 53.91 | 54.10 | 272,953 | +0.17(+0.32%) |
Oct 14, 2016 | 54.02 | 54.36 | 53.62 | 53.92 | 284,996 | +0.08(+0.15%) |
Oct 13, 2016 | 53.71 | 54.20 | 53.18 | 53.84 | 255,115 | -0.47(-0.86%) |
Oct 12, 2016 | 54.56 | 54.96 | 54.28 | 54.31 | 240,668 | -0.26(-0.47%) |
Oct 11, 2016 | 55.55 | 55.55 | 54.17 | 54.57 | 336,325 | -1.43(-2.55%) |
Oct 10, 2016 | 55.38 | 56.40 | 55.36 | 56.00 | 222,015 | +0.78(+1.41%) |
Oct 07, 2016 | 56.56 | 56.62 | 54.64 | 55.22 | 475,613 | -1.13(-2.00%) |
Oct 06, 2016 | 56.00 | 56.69 | 55.96 | 56.34 | 336,619 | +0.03(+0.05%) |
Oct 05, 2016 | 56.06 | 56.60 | 55.26 | 56.31 | 479,456 | +0.76(+1.36%) |
Oct 04, 2016 | 55.45 | 56.03 | 55.08 | 55.56 | 473,861 | -0.08(-0.14%) |
Oct 03, 2016 | 55.80 | 56.04 | 55.34 | 55.63 | 458,942 | -0.09(-0.16%) |
Sep 30, 2016 | 55.82 | 55.98 | 55.39 | 55.72 | 400,773 | -0.02(-0.04%) |
Sep 29, 2016 | 55.79 | 55.97 | 55.37 | 55.75 | 480,193 | -0.22(-0.39%) |
Sep 28, 2016 | 55.03 | 56.03 | 54.83 | 55.97 | 306,442 | +1.19(+2.17%) |
Sep 27, 2016 | 54.48 | 54.98 | 54.46 | 54.78 | 348,513 | +0.38(+0.69%) |
Sep 26, 2016 | 54.99 | 55.15 | 54.17 | 54.40 | 483,289 | -0.64(-1.17%) |
Sep 23, 2016 | 55.64 | 56.22 | 55.00 | 55.04 | 375,176 | -0.95(-1.70%) |
Sep 22, 2016 | 55.46 | 56.38 | 55.26 | 56.00 | 489,503 | +0.95(+1.72%) |
Sep 21, 2016 | 54.54 | 55.11 | 53.88 | 55.05 | 597,091 | +0.96(+1.78%) |
Sep 20, 2016 | 54.65 | 55.16 | 54.08 | 54.09 | 372,430 | -0.56(-1.02%) |
Sep 19, 2016 | 53.96 | 54.73 | 53.80 | 54.65 | 606,263 | +1.17(+2.19%) |
Sep 16, 2016 | 53.30 | 54.02 | 53.00 | 53.48 | 639,056 | -0.17(-0.31%) |
Sep 15, 2016 | 53.14 | 53.68 | 52.78 | 53.65 | 325,975 | +0.45(+0.84%) |
Sep 14, 2016 | 53.49 | 54.11 | 52.93 | 53.20 | 432,953 | -0.38(-0.71%) |
Sep 13, 2016 | 53.97 | 54.88 | 53.14 | 53.58 | 675,270 | -1.09(-1.99%) |
Sep 12, 2016 | 53.91 | 54.80 | 53.91 | 54.67 | 350,693 | +0.47(+0.86%) |
Sep 09, 2016 | 55.90 | 56.06 | 54.11 | 54.20 | 424,133 | -1.87(-3.33%) |
Sep 08, 2016 | 56.83 | 56.83 | 56.05 | 56.06 | 453,411 | -0.74(-1.30%) |
Sep 07, 2016 | 57.02 | 57.07 | 55.93 | 56.81 | 673,142 | -0.29(-0.50%) |
Sep 06, 2016 | 57.21 | 57.62 | 56.78 | 57.09 | 307,985 | -0.16(-0.28%) |
Sep 02, 2016 | 57.09 | 57.25 | 57.25 | 57.25 | 424,019 | +1.23(+2.20%) |
Sep 01, 2016 | 56.29 | 56.38 | 55.70 | 56.02 | 266,773 | -0.33(-0.59%) |
Aug 31, 2016 | 56.90 | 56.90 | 55.63 | 56.35 | 427,766 | -0.60(-1.05%) |
Aug 30, 2016 | 55.57 | 57.11 | 54.82 | 56.95 | 853,801 | +1.90(+3.45%) |
Aug 29, 2016 | 54.70 | 55.26 | 54.70 | 55.05 | 248,787 | +0.40(+0.74%) |
Aug 26, 2016 | 54.94 | 55.56 | 54.26 | 54.64 | 263,842 | -0.24(-0.44%) |
Aug 25, 2016 | 55.07 | 55.56 | 54.63 | 54.88 | 233,553 | -0.12(-0.22%) |
Aug 24, 2016 | 55.62 | 55.62 | 54.82 | 55.00 | 353,158 | -0.67(-1.20%) |
Aug 23, 2016 | 55.50 | 56.01 | 55.21 | 55.67 | 329,356 | +0.46(+0.84%) |
Aug 22, 2016 | 54.46 | 55.24 | 54.46 | 55.20 | 325,826 | +0.74(+1.36%) |
Aug 19, 2016 | 54.16 | 54.76 | 53.75 | 54.46 | 290,758 | -0.13(-0.25%) |
Aug 18, 2016 | 53.69 | 54.62 | 53.69 | 54.60 | 379,720 | +0.49(+0.91%) |
Aug 17, 2016 | 54.77 | 55.06 | 53.92 | 54.10 | 488,577 | -0.61(-1.12%) |
Aug 16, 2016 | 54.75 | 54.93 | 53.91 | 54.72 | 943,884 | +1.03(+1.93%) |
Aug 15, 2016 | 53.24 | 53.86 | 53.23 | 53.68 | 222,577 | +0.60(+1.13%) |
Aug 12, 2016 | 53.20 | 53.33 | 52.88 | 53.09 | 406,191 | +0.01(+0.01%) |
Aug 11, 2016 | 53.33 | 53.53 | 52.79 | 53.08 | 575,133 | -0.16(-0.30%) |
Aug 10, 2016 | 52.70 | 53.34 | 52.60 | 53.24 | 551,664 | +0.28(+0.54%) |
Aug 09, 2016 | 52.86 | 52.99 | 52.35 | 52.95 | 416,069 | +0.16(+0.31%) |
Aug 08, 2016 | 52.50 | 52.99 | 52.50 | 52.79 | 258,172 | +0.29(+0.56%) |
Aug 05, 2016 | 52.45 | 52.65 | 52.20 | 52.49 | 315,275 | +0.07(+0.13%) |
Aug 04, 2016 | 51.91 | 52.44 | 51.91 | 52.43 | 404,094 | +0.32(+0.62%) |
Aug 03, 2016 | 51.69 | 52.15 | 51.59 | 52.10 | 558,626 | +0.25(+0.49%) |
Aug 02, 2016 | 51.64 | 52.16 | 51.34 | 51.85 | 419,954 | +0.32(+0.63%) |
Aug 01, 2016 | 52.06 | 52.06 | 50.92 | 51.53 | 604,229 | -0.59(-1.14%) |
Jul 29, 2016 | 52.07 | 52.26 | 51.71 | 52.12 | 577,837 | -0.10(-0.19%) |
Jul 28, 2016 | 52.15 | 52.26 | 51.71 | 52.22 | 519,978 | +0.07(+0.13%) |
Jul 27, 2016 | 53.92 | 53.93 | 51.69 | 52.15 | 766,166 | -1.69(-3.14%) |
Jul 26, 2016 | 52.06 | 55.32 | 51.56 | 53.84 | 2,073,758 | +1.36(+2.60%) |
Jul 25, 2016 | 53.68 | 53.86 | 52.13 | 52.48 | 781,839 | -1.40(-2.60%) |
Jul 22, 2016 | 54.22 | 54.40 | 53.88 | 53.88 | 407,007 | -0.30(-0.55%) |
Jul 21, 2016 | 54.67 | 54.93 | 53.92 | 54.18 | 363,293 | -0.28(-0.52%) |
Jul 20, 2016 | 54.29 | 54.94 | 53.73 | 54.46 | 702,206 | +0.08(+0.15%) |
Jul 19, 2016 | 54.49 | 55.29 | 54.28 | 54.38 | 558,706 | -0.44(-0.81%) |
Jul 18, 2016 | 54.97 | 55.38 | 54.68 | 54.82 | 517,998 | -0.26(-0.48%) |
Jul 15, 2016 | 55.44 | 55.78 | 54.96 | 55.09 | 724,762 | -0.46(-0.84%) |
Jul 14, 2016 | 56.09 | 56.17 | 55.53 | 55.55 | 1,071,496 | -0.32(-0.58%) |
Jul 13, 2016 | 54.97 | 56.05 | 54.70 | 55.87 | 1,262,416 | +1.57(+2.90%) |
Jul 12, 2016 | 54.49 | 54.77 | 54.18 | 54.30 | 643,349 | +0.12(+0.22%) |
Jul 11, 2016 | 54.88 | 55.37 | 53.95 | 54.18 | 541,290 | -0.45(-0.82%) |
Jul 08, 2016 | 54.55 | 54.41 | 53.35 | 54.63 | 1,196,355 | +0.22(+0.40%) |
Jul 07, 2016 | 55.77 | 55.99 | 54.03 | 54.41 | 729,707 | -1.29(-2.31%) |
Jul 06, 2016 | 55.94 | 56.09 | 55.05 | 55.70 | 524,121 | +0.09(+0.16%) |
Jul 05, 2016 | 55.93 | 56.30 | 55.11 | 55.61 | 468,164 | -0.25(-0.46%) |
Jul 01, 2016 | 55.83 | 55.86 | 55.86 | 55.86 | 830,231 | +0.30(+0.54%) |
Jun 30, 2016 | 55.35 | 55.71 | 55.04 | 55.56 | 1,045,098 | +0.27(+0.49%) |
Jun 29, 2016 | 56.06 | 56.21 | 55.13 | 55.29 | 524,661 | +0.02(+0.04%) |
Jun 28, 2016 | 56.06 | 56.73 | 55.18 | 55.27 | 534,580 | -0.54(-0.97%) |
Jun 27, 2016 | 58.19 | 58.76 | 55.43 | 55.81 | 852,532 | -2.63(-4.50%) |
Jun 24, 2016 | 59.10 | 59.60 | 58.43 | 58.44 | 1,001,531 | -2.13(-3.51%) |
Jun 23, 2016 | 60.13 | 60.87 | 59.97 | 60.57 | 236,717 | +1.03(+1.72%) |
Jun 22, 2016 | 60.09 | 60.23 | 59.05 | 59.54 | 251,498 | -0.23(-0.39%) |
Jun 21, 2016 | 60.22 | 60.22 | 59.59 | 59.77 | 216,295 | -0.48(-0.80%) |
Jun 20, 2016 | 59.84 | 60.63 | 59.84 | 60.25 | 260,910 | +0.73(+1.22%) |
Jun 17, 2016 | 58.76 | 59.74 | 58.74 | 59.53 | 948,187 | +0.76(+1.30%) |
Jun 16, 2016 | 58.46 | 58.87 | 57.89 | 58.76 | 271,195 | +0.13(+0.23%) |
Jun 15, 2016 | 58.16 | 59.11 | 57.87 | 58.63 | 365,117 | -0.05(-0.08%) |
Jun 14, 2016 | 58.43 | 58.81 | 58.04 | 58.67 | 265,834 | +0.19(+0.32%) |
Jun 13, 2016 | 58.95 | 59.74 | 58.38 | 58.49 | 235,614 | -0.46(-0.79%) |
Jun 10, 2016 | 58.76 | 59.23 | 58.19 | 58.95 | 363,037 | -0.38(-0.64%) |
Jun 09, 2016 | 59.18 | 59.60 | 58.79 | 59.33 | 232,821 | -0.59(-0.99%) |
Jun 08, 2016 | 60.45 | 60.59 | 59.38 | 59.92 | 484,801 | -0.24(-0.40%) |
Jun 07, 2016 | 60.32 | 60.56 | 59.74 | 60.16 | 755,230 | -0.13(-0.21%) |
Jun 06, 2016 | 59.17 | 60.37 | 59.17 | 60.29 | 330,416 | +1.37(+2.33%) |
Jun 03, 2016 | 58.74 | 59.98 | 58.40 | 58.92 | 548,385 | +0.51(+0.87%) |
Jun 02, 2016 | 58.55 | 58.86 | 58.22 | 58.41 | 506,270 | -0.22(-0.38%) |
Jun 01, 2016 | 58.38 | 58.88 | 57.53 | 58.64 | 361,726 | +0.25(+0.44%) |
May 31, 2016 | 58.61 | 58.96 | 58.01 | 58.38 | 328,221 | -0.12(-0.20%) |
May 27, 2016 | 57.95 | 58.50 | 58.50 | 58.50 | 240,337 | +0.39(+0.66%) |
May 26, 2016 | 58.83 | 58.83 | 57.91 | 58.11 | 238,162 | -0.22(-0.37%) |
May 25, 2016 | 58.05 | 59.01 | 57.86 | 58.33 | 311,922 | +0.39(+0.67%) |
May 24, 2016 | 58.12 | 58.42 | 57.72 | 57.94 | 336,016 | +0.13(+0.22%) |
May 23, 2016 | 57.81 | 58.38 | 57.71 | 57.82 | 391,517 | -0.10(-0.17%) |
May 20, 2016 | 58.06 | 58.32 | 57.74 | 57.91 | 415,793 | -0.05(-0.09%) |
May 19, 2016 | 56.23 | 58.11 | 55.86 | 57.97 | 462,512 | +1.30(+2.29%) |
May 18, 2016 | 57.42 | 57.91 | 56.55 | 56.67 | 486,619 | -1.19(-2.05%) |
May 17, 2016 | 57.51 | 58.26 | 57.09 | 57.85 | 306,600 | +0.29(+0.50%) |
May 16, 2016 | 57.02 | 57.91 | 56.72 | 57.57 | 353,765 | +0.60(+1.06%) |
May 13, 2016 | 57.20 | 57.95 | 56.62 | 56.96 | 334,711 | -0.42(-0.72%) |
May 12, 2016 | 57.71 | 58.26 | 57.08 | 57.38 | 359,898 | +0.07(+0.13%) |
May 11, 2016 | 57.57 | 57.85 | 56.98 | 57.31 | 334,502 | -0.09(-0.16%) |
May 10, 2016 | 55.85 | 57.46 | 55.67 | 57.39 | 475,117 | +1.76(+3.16%) |
May 09, 2016 | 54.64 | 56.16 | 52.73 | 55.64 | 860,960 | -0.29(-0.52%) |
May 06, 2016 | 55.75 | 56.12 | 55.31 | 55.92 | 464,264 | +0.29(+0.52%) |
May 05, 2016 | 56.01 | 56.41 | 55.40 | 55.64 | 426,109 | -0.04(-0.07%) |
May 04, 2016 | 55.23 | 55.94 | 54.99 | 55.67 | 563,519 | +0.12(+0.21%) |
May 03, 2016 | 54.85 | 55.63 | 54.37 | 55.55 | 549,545 | -0.03(-0.05%) |
May 02, 2016 | 55.66 | 56.12 | 54.97 | 55.58 | 299,443 | -0.06(-0.11%) |
Apr 29, 2016 | 55.32 | 55.79 | 55.26 | 55.64 | 365,002 | +0.42(+0.77%) |
Apr 28, 2016 | 55.99 | 56.53 | 55.00 | 55.22 | 382,597 | -0.63(-1.13%) |
Apr 27, 2016 | 55.43 | 55.98 | 55.20 | 55.85 | 399,996 | +0.28(+0.51%) |
Apr 26, 2016 | 55.23 | 55.97 | 53.45 | 55.57 | 642,565 | +1.87(+3.48%) |
Apr 25, 2016 | 54.21 | 54.34 | 53.32 | 53.70 | 377,633 | -0.56(-1.04%) |
Apr 22, 2016 | 54.23 | 54.61 | 54.02 | 54.26 | 417,866 | +0.19(+0.34%) |
Apr 21, 2016 | 54.86 | 55.25 | 53.96 | 54.08 | 291,278 | -0.66(-1.21%) |
Apr 20, 2016 | 54.89 | 55.18 | 54.59 | 54.74 | 441,456 | -0.05(-0.09%) |
Apr 19, 2016 | 54.47 | 55.46 | 54.47 | 54.79 | 402,114 | +0.18(+0.33%) |
Apr 18, 2016 | 54.11 | 54.76 | 53.66 | 54.61 | 268,036 | +0.26(+0.48%) |
Apr 15, 2016 | 53.68 | 54.58 | 53.02 | 54.35 | 392,653 | +0.59(+1.10%) |
Apr 14, 2016 | 53.79 | 54.04 | 53.24 | 53.76 | 336,967 | +0.14(+0.26%) |
Apr 13, 2016 | 52.59 | 53.71 | 52.18 | 53.62 | 430,900 | +1.17(+2.24%) |
Apr 12, 2016 | 51.60 | 52.93 | 51.26 | 52.44 | 593,206 | +1.19(+2.32%) |
Apr 11, 2016 | 51.83 | 52.70 | 51.06 | 51.26 | 377,960 | +0.06(+0.12%) |
Apr 08, 2016 | 50.52 | 51.92 | 50.31 | 51.20 | 713,044 | +0.94(+1.86%) |
Apr 07, 2016 | 50.55 | 51.10 | 50.14 | 50.26 | 325,786 | -0.48(-0.94%) |
Apr 06, 2016 | 50.50 | 50.77 | 49.77 | 50.74 | 439,356 | +0.21(+0.41%) |
Apr 05, 2016 | 51.41 | 51.64 | 50.08 | 50.53 | 506,747 | -1.14(-2.21%) |
Apr 04, 2016 | 52.32 | 52.32 | 51.52 | 51.67 | 609,775 | -0.65(-1.23%) |
Apr 01, 2016 | 51.96 | 52.52 | 51.75 | 52.32 | 423,861 | -0.28(-0.54%) |
Mar 31, 2016 | 53.06 | 53.63 | 52.45 | 52.60 | 375,537 | -0.57(-1.08%) |
Mar 30, 2016 | 53.67 | 53.75 | 52.14 | 53.17 | 584,691 | -1.13(-2.08%) |
Mar 29, 2016 | 52.85 | 54.48 | 52.82 | 54.30 | 401,656 | +1.08(+2.04%) |
Mar 28, 2016 | 53.73 | 53.75 | 52.61 | 53.22 | 398,191 | -0.24(-0.44%) |
Mar 24, 2016 | 53.07 | 53.45 | 53.45 | 53.45 | 310,791 | -0.04(-0.07%) |
Mar 23, 2016 | 55.89 | 56.11 | 53.02 | 53.49 | 422,663 | -2.96(-5.25%) |
Mar 22, 2016 | 56.19 | 56.53 | 55.53 | 56.45 | 513,275 | +0.14(+0.25%) |
Mar 21, 2016 | 56.13 | 56.62 | 56.03 | 56.31 | 317,343 | +0.11(+0.20%) |
Mar 18, 2016 | 55.62 | 56.41 | 55.40 | 56.20 | 1,344,730 | +0.60(+1.08%) |
Mar 17, 2016 | 54.84 | 55.83 | 54.34 | 55.60 | 377,528 | +1.05(+1.92%) |
Mar 16, 2016 | 54.00 | 54.66 | 53.15 | 54.55 | 372,240 | +0.29(+0.53%) |
Mar 15, 2016 | 53.56 | 54.56 | 53.30 | 54.26 | 493,718 | +0.19(+0.36%) |
Mar 14, 2016 | 53.48 | 54.51 | 53.39 | 54.07 | 581,607 | +0.66(+1.24%) |
Mar 11, 2016 | 52.98 | 53.43 | 52.67 | 53.41 | 279,403 | +0.91(+1.74%) |
Mar 10, 2016 | 52.28 | 52.67 | 51.07 | 52.50 | 345,638 | +0.22(+0.43%) |
Mar 09, 2016 | 52.05 | 52.38 | 51.66 | 52.27 | 400,695 | +0.27(+0.51%) |
Mar 08, 2016 | 53.39 | 53.71 | 51.96 | 52.01 | 571,675 | -1.97(-3.66%) |
Mar 07, 2016 | 51.43 | 54.48 | 51.42 | 53.98 | 752,709 | +2.97(+5.82%) |
Mar 04, 2016 | 52.05 | 52.68 | 50.66 | 51.01 | 751,876 | -0.89(-1.72%) |
Mar 03, 2016 | 51.33 | 51.98 | 51.03 | 51.90 | 462,250 | +0.57(+1.11%) |
Mar 02, 2016 | 50.95 | 51.89 | 50.42 | 51.33 | 929,553 | +0.32(+0.63%) |
Mar 01, 2016 | 50.77 | 51.16 | 49.93 | 51.01 | 700,454 | +0.65(+1.30%) |
Feb 29, 2016 | 50.59 | 51.29 | 50.35 | 50.36 | 316,769 | -0.16(-0.31%) |
Feb 26, 2016 | 50.60 | 51.07 | 50.25 | 50.51 | 373,224 | +0.22(+0.44%) |
Feb 25, 2016 | 50.25 | 50.67 | 49.82 | 50.29 | 447,687 | +0.00(+0.01%) |
Feb 24, 2016 | 50.09 | 50.54 | 49.23 | 50.29 | 498,955 | -0.20(-0.39%) |
Feb 23, 2016 | 51.51 | 52.06 | 50.41 | 50.49 | 479,502 | -1.11(-2.15%) |
Feb 22, 2016 | 50.74 | 51.98 | 50.85 | 51.59 | 351,063 | +0.86(+1.69%) |
Feb 19, 2016 | 50.88 | 51.32 | 50.04 | 50.74 | 434,494 | -0.39(-0.76%) |
Feb 18, 2016 | 50.85 | 51.36 | 50.46 | 51.12 | 436,498 | +0.26(+0.51%) |
Feb 17, 2016 | 49.45 | 50.99 | 49.43 | 50.87 | 837,138 | +1.92(+3.92%) |
Feb 16, 2016 | 50.88 | 51.76 | 48.71 | 48.95 | 966,861 | -1.94(-3.81%) |
Feb 12, 2016 | 49.33 | 50.89 | 50.89 | 50.89 | 505,334 | +1.81(+3.68%) |
Feb 11, 2016 | 51.01 | 51.21 | 48.94 | 49.08 | 642,980 | -2.15(-4.20%) |
Feb 10, 2016 | 52.76 | 53.27 | 51.17 | 51.23 | 594,560 | -1.73(-3.27%) |
Feb 09, 2016 | 51.60 | 53.09 | 50.95 | 52.97 | 1,215,661 | +0.32(+0.60%) |
Feb 08, 2016 | 53.52 | 53.63 | 52.41 | 52.65 | 613,646 | -0.90(-1.67%) |
Feb 05, 2016 | 55.36 | 55.20 | 53.41 | 53.55 | 466,675 | -1.81(-3.28%) |
Feb 04, 2016 | 54.50 | 55.57 | 54.15 | 55.36 | 593,610 | +1.29(+2.39%) |
Feb 03, 2016 | 53.09 | 54.36 | 52.71 | 54.07 | 661,899 | +1.52(+2.89%) |
Feb 02, 2016 | 53.82 | 54.44 | 52.48 | 52.55 | 557,190 | -1.79(-3.29%) |
Feb 01, 2016 | 54.69 | 54.92 | 53.78 | 54.34 | 477,176 | -0.66(-1.20%) |
Jan 29, 2016 | 54.16 | 55.02 | 53.81 | 55.00 | 577,060 | +0.97(+1.80%) |
Jan 28, 2016 | 53.58 | 54.17 | 52.98 | 54.03 | 527,542 | +0.68(+1.27%) |
Jan 27, 2016 | 53.28 | 54.03 | 52.92 | 53.35 | 281,828 | -0.01(-0.03%) |
Jan 26, 2016 | 53.17 | 53.51 | 52.76 | 53.37 | 396,583 | +0.68(+1.30%) |
Jan 25, 2016 | 52.86 | 53.24 | 52.26 | 52.68 | 524,488 | -0.70(-1.31%) |
Jan 22, 2016 | 53.07 | 53.97 | 52.47 | 53.38 | 399,114 | +1.21(+2.32%) |
Jan 21, 2016 | 52.20 | 52.59 | 51.46 | 52.17 | 546,284 | -0.07(-0.14%) |
Jan 20, 2016 | 52.12 | 52.60 | 51.01 | 52.24 | 536,317 | -0.37(-0.70%) |
Jan 19, 2016 | 53.43 | 53.51 | 52.10 | 52.61 | 596,225 | -0.21(-0.40%) |
Jan 15, 2016 | 52.79 | 52.82 | 52.82 | 52.82 | 855,107 | -0.52(-0.98%) |
Jan 14, 2016 | 51.64 | 53.51 | 51.41 | 53.34 | 619,178 | +1.83(+3.55%) |
Jan 13, 2016 | 52.17 | 52.67 | 51.48 | 51.51 | 501,825 | -0.48(-0.92%) |
Jan 12, 2016 | 51.95 | 52.59 | 51.59 | 51.99 | 602,105 | +0.32(+0.63%) |
Jan 11, 2016 | 51.98 | 52.44 | 51.17 | 51.67 | 754,728 | -0.13(-0.26%) |
Jan 08, 2016 | 52.80 | 52.90 | 51.48 | 51.80 | 1,436,414 | -1.88(-3.50%) |
Jan 07, 2016 | 54.01 | 54.37 | 53.59 | 53.68 | 568,157 | -0.84(-1.54%) |
Jan 06, 2016 | 54.38 | 54.72 | 54.06 | 54.52 | 445,774 | -0.28(-0.51%) |
Jan 05, 2016 | 55.89 | 55.84 | 54.72 | 54.80 | 445,546 | -1.09(-1.96%) |