Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 66.54 | 66.86 | 66.25 | 66.25 | 4,865 | -0.15(-0.23%) |
Oct 28, 2016 | 66.70 | 67.14 | 66.40 | 66.40 | 9,637 | -0.69(-1.03%) |
Oct 27, 2016 | 67.19 | 67.25 | 67.06 | 67.09 | 8,136 | -0.15(-0.22%) |
Oct 26, 2016 | 67.24 | 67.24 | 67.24 | 67.24 | 611 | +0.00(+0.00%) |
Oct 25, 2016 | 66.80 | 67.49 | 66.75 | 67.24 | 2,990 | -0.07(-0.10%) |
Oct 24, 2016 | 67.03 | 67.33 | 66.70 | 67.31 | 2,319 | +0.09(+0.13%) |
Oct 21, 2016 | 67.22 | 67.41 | 67.12 | 67.22 | 5,470 | -0.00(-0.00%) |
Oct 20, 2016 | 66.89 | 67.31 | 66.89 | 67.22 | 6,743 | +0.33(+0.49%) |
Oct 19, 2016 | 66.68 | 67.11 | 66.68 | 66.89 | 4,252 | +0.10(+0.16%) |
Oct 18, 2016 | 66.67 | 67.00 | 66.67 | 66.79 | 5,896 | +0.11(+0.17%) |
Oct 17, 2016 | 66.90 | 67.00 | 66.59 | 66.68 | 6,962 | -0.17(-0.26%) |
Oct 14, 2016 | 66.68 | 66.85 | 66.51 | 66.85 | 1,916 | +0.00(+0.00%) |
Oct 13, 2016 | 66.48 | 66.85 | 66.48 | 66.85 | 728 | +0.17(+0.26%) |
Oct 12, 2016 | 66.90 | 66.90 | 66.68 | 66.68 | 886 | -0.11(-0.16%) |
Oct 11, 2016 | 66.84 | 66.95 | 66.79 | 66.79 | 1,476 | -0.11(-0.17%) |
Oct 10, 2016 | 66.60 | 66.90 | 66.60 | 66.90 | 1,404 | +0.50(+0.75%) |
Oct 07, 2016 | 66.48 | 66.83 | 66.39 | 66.40 | 2,175 | -0.33(-0.49%) |
Oct 06, 2016 | 66.56 | 66.82 | 66.50 | 66.73 | 6,024 | +0.05(+0.08%) |
Oct 05, 2016 | 66.38 | 67.00 | 66.35 | 66.68 | 11,421 | +0.30(+0.45%) |
Oct 04, 2016 | 66.55 | 66.73 | 65.92 | 66.37 | 2,528 | -0.13(-0.19%) |
Oct 03, 2016 | 66.83 | 66.83 | 66.13 | 66.50 | 1,842 | -0.14(-0.21%) |
Sep 30, 2016 | 66.05 | 66.64 | 66.00 | 66.64 | 2,911 | +0.59(+0.89%) |
Sep 29, 2016 | 66.30 | 66.47 | 65.78 | 66.05 | 12,203 | +0.27(+0.42%) |
Sep 28, 2016 | 65.61 | 66.26 | 65.61 | 65.78 | 1,905 | -0.12(-0.19%) |
Sep 27, 2016 | 65.70 | 66.07 | 65.56 | 65.90 | 2,465 | -0.02(-0.02%) |
Sep 26, 2016 | 65.80 | 66.34 | 65.72 | 65.92 | 10,113 | -0.20(-0.31%) |
Sep 23, 2016 | 66.06 | 66.29 | 66.06 | 66.12 | 1,460 | +0.06(+0.09%) |
Sep 22, 2016 | 65.80 | 66.06 | 65.79 | 66.06 | 3,091 | +0.27(+0.40%) |
Sep 21, 2016 | 65.48 | 65.98 | 65.48 | 65.80 | 3,689 | +0.19(+0.28%) |
Sep 20, 2016 | 66.02 | 66.02 | 65.61 | 65.61 | 1,925 | +0.16(+0.24%) |
Sep 19, 2016 | 65.72 | 65.72 | 65.23 | 65.45 | 1,588 | -0.54(-0.82%) |
Sep 16, 2016 | 65.18 | 65.99 | 65.18 | 65.99 | 2,981 | +0.60(+0.91%) |
Sep 15, 2016 | 65.65 | 66.55 | 65.31 | 65.39 | 1,327 | -0.51(-0.77%) |
Sep 14, 2016 | 65.67 | 65.90 | 65.29 | 65.90 | 1,541 | +0.35(+0.53%) |
Sep 13, 2016 | 65.89 | 66.12 | 65.51 | 65.55 | 2,145 | -0.49(-0.74%) |
Sep 12, 2016 | 66.20 | 66.72 | 65.80 | 66.04 | 1,995 | -0.68(-1.03%) |
Sep 09, 2016 | 66.72 | 66.87 | 66.43 | 66.72 | 10,288 | +0.71(+1.07%) |
Sep 08, 2016 | 66.34 | 66.50 | 65.64 | 66.01 | 7,918 | -0.17(-0.26%) |
Sep 07, 2016 | 66.01 | 66.28 | 65.92 | 66.18 | 1,236 | -0.07(-0.11%) |
Sep 06, 2016 | 66.05 | 66.33 | 66.05 | 66.25 | 3,587 | +0.20(+0.30%) |
Sep 02, 2016 | 66.05 | 66.05 | 66.05 | 66.05 | 300 | -0.04(-0.06%) |
Sep 01, 2016 | 66.19 | 66.35 | 66.09 | 66.09 | 2,758 | -0.40(-0.60%) |
Aug 31, 2016 | 66.70 | 66.87 | 66.16 | 66.49 | 31,916 | +0.20(+0.30%) |
Aug 30, 2016 | 66.58 | 66.58 | 65.80 | 66.29 | 2,004 | -0.16(-0.24%) |
Aug 29, 2016 | 66.11 | 66.78 | 66.11 | 66.45 | 2,229 | +0.06(+0.09%) |
Aug 26, 2016 | 66.16 | 66.39 | 66.05 | 66.39 | 4,126 | +0.22(+0.34%) |
Aug 25, 2016 | 65.76 | 66.33 | 65.76 | 66.17 | 2,391 | +0.14(+0.21%) |
Aug 24, 2016 | 66.03 | 66.22 | 65.89 | 66.03 | 21,428 | -0.27(-0.41%) |
Aug 23, 2016 | 65.84 | 66.36 | 65.81 | 66.30 | 2,377 | +0.46(+0.70%) |
Aug 22, 2016 | 65.81 | 66.50 | 65.81 | 65.84 | 4,358 | -0.17(-0.26%) |
Aug 19, 2016 | 66.16 | 66.21 | 65.81 | 66.01 | 5,543 | -0.01(-0.02%) |
Aug 18, 2016 | 66.18 | 66.18 | 65.93 | 66.02 | 11,027 | +0.07(+0.11%) |
Aug 17, 2016 | 65.80 | 66.22 | 65.80 | 65.95 | 7,462 | -0.17(-0.26%) |
Aug 16, 2016 | 65.46 | 66.47 | 65.46 | 66.12 | 5,088 | +0.24(+0.36%) |
Aug 15, 2016 | 65.45 | 65.88 | 65.45 | 65.88 | 4,728 | +0.36(+0.56%) |
Aug 12, 2016 | 65.45 | 65.70 | 65.45 | 65.52 | 5,419 | -0.52(-0.79%) |
Aug 11, 2016 | 65.37 | 66.04 | 65.37 | 66.04 | 3,705 | +0.39(+0.59%) |
Aug 10, 2016 | 65.01 | 65.70 | 65.01 | 65.65 | 10,151 | +0.11(+0.17%) |
Aug 09, 2016 | 64.90 | 65.68 | 64.90 | 65.54 | 3,859 | +0.39(+0.60%) |
Aug 08, 2016 | 65.32 | 65.32 | 64.91 | 65.15 | 2,328 | -0.17(-0.26%) |
Aug 05, 2016 | 64.45 | 65.32 | 64.45 | 65.32 | 2,205 | +0.65(+1.01%) |
Aug 04, 2016 | 64.43 | 65.09 | 64.42 | 64.67 | 3,119 | +0.22(+0.34%) |
Aug 03, 2016 | 64.05 | 64.98 | 63.90 | 64.45 | 7,752 | +0.40(+0.62%) |
Aug 02, 2016 | 64.20 | 64.39 | 63.81 | 64.05 | 3,458 | -0.10(-0.16%) |
Aug 01, 2016 | 64.57 | 65.00 | 64.11 | 64.15 | 15,304 | -0.57(-0.88%) |
Jul 29, 2016 | 64.58 | 65.17 | 64.58 | 64.72 | 3,007 | +0.14(+0.22%) |
Jul 28, 2016 | 64.87 | 65.48 | 64.57 | 64.58 | 4,283 | -0.29(-0.45%) |
Jul 27, 2016 | 65.01 | 65.40 | 64.87 | 64.87 | 3,788 | -0.22(-0.34%) |
Jul 26, 2016 | 65.30 | 65.70 | 65.00 | 65.09 | 2,996 | -0.38(-0.58%) |
Jul 25, 2016 | 65.59 | 65.59 | 65.33 | 65.47 | 3,313 | +0.22(+0.34%) |
Jul 22, 2016 | 65.43 | 65.68 | 65.25 | 65.25 | 1,834 | -0.05(-0.08%) |
Jul 21, 2016 | 65.61 | 65.69 | 65.25 | 65.30 | 7,847 | -0.30(-0.46%) |
Jul 20, 2016 | 65.65 | 65.92 | 65.60 | 65.60 | 4,148 | +0.06(+0.09%) |
Jul 19, 2016 | 65.06 | 65.55 | 65.06 | 65.54 | 1,190 | +0.01(+0.02%) |
Jul 18, 2016 | 65.37 | 65.63 | 65.33 | 65.53 | 3,673 | -0.18(-0.28%) |
Jul 15, 2016 | 65.55 | 65.86 | 65.25 | 65.71 | 8,566 | +0.08(+0.13%) |
Jul 14, 2016 | 65.38 | 66.13 | 65.38 | 65.63 | 7,036 | +0.25(+0.38%) |
Jul 13, 2016 | 65.24 | 65.82 | 65.19 | 65.38 | 12,551 | +0.14(+0.21%) |
Jul 12, 2016 | 64.99 | 65.45 | 64.99 | 65.24 | 2,868 | +0.37(+0.57%) |
Jul 11, 2016 | 64.06 | 64.93 | 64.06 | 64.87 | 10,831 | +0.66(+1.03%) |
Jul 08, 2016 | 63.71 | 64.21 | 63.54 | 64.21 | 6,778 | +0.67(+1.06%) |
Jul 07, 2016 | 63.51 | 63.74 | 63.47 | 63.54 | 1,617 | +0.43(+0.68%) |
Jul 06, 2016 | 62.80 | 63.59 | 62.80 | 63.11 | 1,837 | -0.40(-0.63%) |
Jul 05, 2016 | 63.61 | 63.72 | 63.40 | 63.51 | 3,925 | -0.10(-0.16%) |
Jul 01, 2016 | 63.65 | 63.61 | 63.61 | 63.61 | 3,900 | -0.22(-0.34%) |
Jun 30, 2016 | 63.87 | 64.07 | 63.47 | 63.83 | 6,851 | +0.44(+0.69%) |
Jun 29, 2016 | 62.72 | 63.50 | 62.71 | 63.39 | 14,177 | +0.97(+1.55%) |
Jun 28, 2016 | 62.05 | 62.66 | 61.69 | 62.42 | 10,717 | -0.28(-0.45%) |
Jun 27, 2016 | 63.14 | 63.14 | 62.19 | 62.71 | 7,324 | -0.43(-0.69%) |
Jun 24, 2016 | 62.97 | 63.69 | 62.77 | 63.14 | 3,550 | -1.52(-2.35%) |
Jun 23, 2016 | 64.87 | 65.01 | 64.42 | 64.66 | 2,334 | +0.44(+0.69%) |
Jun 22, 2016 | 63.91 | 64.22 | 63.91 | 64.22 | 2,860 | +0.28(+0.44%) |
Jun 21, 2016 | 63.78 | 63.94 | 63.77 | 63.94 | 2,616 | +0.08(+0.13%) |
Jun 20, 2016 | 63.92 | 63.96 | 63.77 | 63.85 | 3,885 | +0.75(+1.20%) |
Jun 17, 2016 | 62.69 | 63.66 | 62.69 | 63.10 | 7,121 | +0.09(+0.14%) |
Jun 16, 2016 | 62.90 | 63.06 | 62.53 | 63.01 | 1,770 | -0.07(-0.11%) |
Jun 15, 2016 | 63.37 | 63.69 | 63.08 | 63.08 | 1,540 | -0.20(-0.32%) |
Jun 14, 2016 | 63.40 | 63.64 | 63.07 | 63.28 | 3,037 | -0.49(-0.77%) |
Jun 13, 2016 | 63.64 | 64.00 | 63.64 | 63.77 | 1,836 | -0.23(-0.37%) |
Jun 10, 2016 | 64.01 | 64.36 | 62.88 | 64.00 | 2,317 | -0.76(-1.17%) |
Jun 09, 2016 | 64.36 | 64.89 | 64.36 | 64.76 | 3,348 | -0.19(-0.30%) |
Jun 08, 2016 | 64.56 | 64.95 | 64.56 | 64.95 | 1,506 | +0.20(+0.32%) |
Jun 07, 2016 | 64.06 | 64.75 | 64.06 | 64.75 | 1,246 | +0.55(+0.85%) |
Jun 06, 2016 | 64.12 | 64.26 | 63.98 | 64.20 | 4,974 | +0.42(+0.67%) |
Jun 03, 2016 | 64.06 | 64.06 | 63.55 | 63.78 | 2,166 | -0.73(-1.13%) |
Jun 02, 2016 | 64.41 | 64.51 | 63.91 | 64.51 | 3,289 | +0.10(+0.15%) |
Jun 01, 2016 | 64.25 | 64.44 | 64.03 | 64.41 | 9,990 | -0.16(-0.24%) |
May 31, 2016 | 64.56 | 64.67 | 64.45 | 64.56 | 2,154 | +0.19(+0.30%) |
May 27, 2016 | 64.43 | 64.37 | 64.37 | 64.37 | 3,100 | -0.04(-0.06%) |
May 26, 2016 | 64.75 | 64.82 | 64.40 | 64.41 | 4,724 | -0.26(-0.40%) |
May 25, 2016 | 64.39 | 64.98 | 64.39 | 64.67 | 3,943 | +0.09(+0.14%) |
May 24, 2016 | 63.96 | 64.58 | 62.86 | 64.58 | 14,802 | +0.64(+1.00%) |
May 23, 2016 | 63.94 | 64.22 | 63.94 | 63.94 | 3,276 | +0.00(+0.01%) |
May 20, 2016 | 63.98 | 63.98 | 63.68 | 63.94 | 1,837 | +0.36(+0.56%) |
May 19, 2016 | 63.68 | 63.77 | 63.53 | 63.58 | 2,818 | -0.59(-0.92%) |
May 18, 2016 | 63.56 | 64.25 | 63.56 | 64.17 | 3,175 | +0.39(+0.62%) |
May 17, 2016 | 63.65 | 63.83 | 63.65 | 63.78 | 3,586 | +0.13(+0.20%) |
May 16, 2016 | 63.38 | 63.65 | 63.38 | 63.65 | 3,321 | +0.43(+0.69%) |
May 13, 2016 | 63.34 | 63.34 | 63.11 | 63.22 | 1,827 | -0.14(-0.23%) |
May 12, 2016 | 63.10 | 63.43 | 63.10 | 63.36 | 11,905 | +0.31(+0.49%) |
May 11, 2016 | 62.95 | 63.21 | 62.95 | 63.05 | 13,448 | -0.18(-0.29%) |
May 10, 2016 | 62.89 | 63.27 | 62.85 | 63.23 | 4,869 | +0.23(+0.37%) |
May 09, 2016 | 62.92 | 63.05 | 62.90 | 63.00 | 8,225 | -0.04(-0.06%) |
May 06, 2016 | 63.31 | 63.31 | 62.93 | 63.04 | 6,954 | -0.32(-0.50%) |
May 05, 2016 | 63.67 | 63.67 | 63.18 | 63.36 | 3,867 | +0.05(+0.07%) |
May 04, 2016 | 63.58 | 63.65 | 63.31 | 63.31 | 8,488 | -0.37(-0.58%) |
May 03, 2016 | 63.92 | 63.95 | 63.61 | 63.68 | 18,152 | -0.59(-0.92%) |
May 02, 2016 | 64.28 | 64.38 | 64.16 | 64.27 | 7,918 | -0.26(-0.40%) |
Apr 29, 2016 | 64.65 | 64.74 | 64.36 | 64.53 | 4,379 | -0.05(-0.08%) |
Apr 28, 2016 | 64.61 | 64.75 | 64.47 | 64.58 | 8,823 | -0.04(-0.06%) |
Apr 27, 2016 | 64.99 | 64.99 | 64.47 | 64.62 | 2,015 | +0.15(+0.23%) |
Apr 26, 2016 | 64.63 | 64.99 | 64.47 | 64.47 | 5,086 | +0.20(+0.31%) |
Apr 25, 2016 | 64.99 | 64.99 | 64.27 | 64.27 | 1,849 | -0.38(-0.59%) |
Apr 22, 2016 | 64.50 | 64.99 | 64.15 | 64.65 | 2,586 | +0.15(+0.23%) |
Apr 21, 2016 | 64.74 | 64.99 | 64.49 | 64.50 | 4,868 | -0.01(-0.02%) |
Apr 20, 2016 | 64.14 | 64.51 | 64.05 | 64.51 | 4,072 | +0.63(+0.99%) |
Apr 19, 2016 | 63.40 | 63.90 | 63.40 | 63.88 | 12,524 | +0.40(+0.63%) |
Apr 18, 2016 | 63.35 | 63.59 | 63.22 | 63.48 | 13,329 | +0.13(+0.21%) |
Apr 15, 2016 | 63.38 | 63.48 | 63.06 | 63.35 | 3,940 | -0.25(-0.39%) |
Apr 14, 2016 | 63.38 | 63.73 | 63.19 | 63.60 | 6,843 | +0.69(+1.10%) |
Apr 13, 2016 | 62.82 | 63.21 | 62.82 | 62.91 | 6,370 | +0.15(+0.24%) |
Apr 12, 2016 | 62.57 | 62.82 | 62.42 | 62.76 | 3,518 | +0.51(+0.82%) |
Apr 11, 2016 | 62.33 | 62.61 | 62.25 | 62.25 | 3,961 | -0.07(-0.11%) |
Apr 08, 2016 | 62.52 | 62.52 | 62.11 | 62.32 | 2,914 | +0.48(+0.78%) |
Apr 07, 2016 | 62.09 | 62.26 | 61.64 | 61.84 | 5,891 | -0.25(-0.40%) |
Apr 06, 2016 | 61.70 | 62.42 | 61.70 | 62.09 | 7,851 | +0.37(+0.60%) |
Apr 05, 2016 | 61.90 | 62.20 | 61.72 | 61.72 | 13,791 | -0.60(-0.96%) |
Apr 04, 2016 | 62.80 | 62.80 | 62.01 | 62.32 | 5,370 | -0.27(-0.43%) |
Apr 01, 2016 | 62.30 | 62.59 | 62.12 | 62.59 | 6,184 | -0.04(-0.06%) |
Mar 31, 2016 | 62.51 | 62.88 | 62.51 | 62.63 | 5,260 | +0.20(+0.32%) |
Mar 30, 2016 | 62.48 | 62.69 | 62.17 | 62.43 | 7,386 | +0.13(+0.21%) |
Mar 29, 2016 | 62.40 | 62.62 | 62.03 | 62.30 | 7,622 | -0.28(-0.45%) |
Mar 28, 2016 | 62.55 | 62.77 | 62.30 | 62.58 | 8,476 | -0.20(-0.32%) |
Mar 24, 2016 | 63.07 | 62.78 | 62.78 | 62.78 | 4,900 | -0.34(-0.54%) |
Mar 23, 2016 | 63.38 | 63.74 | 62.98 | 63.12 | 6,073 | -0.62(-0.97%) |
Mar 22, 2016 | 63.44 | 63.75 | 63.42 | 63.74 | 6,668 | +0.39(+0.62%) |
Mar 21, 2016 | 62.78 | 63.93 | 62.78 | 63.35 | 12,272 | +0.17(+0.27%) |
Mar 18, 2016 | 63.49 | 63.56 | 63.00 | 63.18 | 32,486 | +0.08(+0.13%) |
Mar 17, 2016 | 62.84 | 63.25 | 62.76 | 63.10 | 17,112 | +0.17(+0.27%) |
Mar 16, 2016 | 62.85 | 63.05 | 62.56 | 62.93 | 8,995 | -0.07(-0.11%) |
Mar 15, 2016 | 62.92 | 63.06 | 62.84 | 63.00 | 8,306 | -0.06(-0.10%) |
Mar 14, 2016 | 62.80 | 63.19 | 62.68 | 63.06 | 10,710 | +0.03(+0.05%) |
Mar 11, 2016 | 62.56 | 63.23 | 62.56 | 63.03 | 8,178 | +0.34(+0.54%) |
Mar 10, 2016 | 62.70 | 62.70 | 62.01 | 62.69 | 35,914 | +0.25(+0.41%) |
Mar 09, 2016 | 62.32 | 62.57 | 62.16 | 62.44 | 23,754 | +0.38(+0.61%) |
Mar 08, 2016 | 62.31 | 62.41 | 61.92 | 62.06 | 12,079 | -0.49(-0.79%) |
Mar 07, 2016 | 62.61 | 62.70 | 62.46 | 62.55 | 6,942 | -0.08(-0.13%) |
Mar 04, 2016 | 61.96 | 62.71 | 61.95 | 62.63 | 6,835 | +0.44(+0.71%) |
Mar 03, 2016 | 61.85 | 62.20 | 61.85 | 62.19 | 7,521 | +0.39(+0.62%) |
Mar 02, 2016 | 61.27 | 62.01 | 61.27 | 61.80 | 19,886 | +0.48(+0.78%) |
Mar 01, 2016 | 60.37 | 61.45 | 60.37 | 61.32 | 6,346 | +0.86(+1.42%) |
Feb 29, 2016 | 60.18 | 60.77 | 60.10 | 60.46 | 10,360 | +0.56(+0.93%) |
Feb 26, 2016 | 59.45 | 60.07 | 59.45 | 59.90 | 5,663 | +0.92(+1.56%) |
Feb 25, 2016 | 59.37 | 59.41 | 58.66 | 58.98 | 9,881 | -0.32(-0.54%) |
Feb 24, 2016 | 58.41 | 59.30 | 58.29 | 59.30 | 11,674 | +0.29(+0.49%) |
Feb 23, 2016 | 58.87 | 59.20 | 58.76 | 59.01 | 8,152 | +0.38(+0.65%) |
Feb 22, 2016 | 58.30 | 59.01 | 58.30 | 58.63 | 9,465 | +0.08(+0.14%) |
Feb 19, 2016 | 57.79 | 58.61 | 57.74 | 58.55 | 5,431 | +0.48(+0.83%) |
Feb 18, 2016 | 58.56 | 58.56 | 57.87 | 58.07 | 8,352 | -0.05(-0.09%) |
Feb 17, 2016 | 57.89 | 58.37 | 57.88 | 58.12 | 11,056 | +0.98(+1.72%) |
Feb 16, 2016 | 57.20 | 57.30 | 57.00 | 57.14 | 5,056 | +0.27(+0.47%) |
Feb 12, 2016 | 56.90 | 56.87 | 56.87 | 56.87 | 10,200 | +0.12(+0.21%) |
Feb 11, 2016 | 56.40 | 57.00 | 56.20 | 56.75 | 15,644 | -0.34(-0.60%) |
Feb 10, 2016 | 57.21 | 57.85 | 56.74 | 57.09 | 7,861 | -0.19(-0.33%) |
Feb 09, 2016 | 56.82 | 57.39 | 56.82 | 57.28 | 8,646 | -0.47(-0.81%) |
Feb 08, 2016 | 58.16 | 58.50 | 57.43 | 57.75 | 9,566 | -0.86(-1.47%) |
Feb 05, 2016 | 59.00 | 59.26 | 58.39 | 58.61 | 6,381 | -0.29(-0.49%) |
Feb 04, 2016 | 59.10 | 59.23 | 58.80 | 58.90 | 30,337 | -0.78(-1.30%) |
Feb 03, 2016 | 59.28 | 59.77 | 58.98 | 59.68 | 4,797 | +0.36(+0.60%) |
Feb 02, 2016 | 59.20 | 59.50 | 58.89 | 59.32 | 12,116 | -0.86(-1.43%) |
Feb 01, 2016 | 60.07 | 60.18 | 59.59 | 60.18 | 8,624 | +0.16(+0.26%) |
Jan 29, 2016 | 60.16 | 60.43 | 59.89 | 60.02 | 8,071 | -0.17(-0.28%) |
Jan 28, 2016 | 60.51 | 60.60 | 59.96 | 60.19 | 8,767 | +0.41(+0.69%) |
Jan 27, 2016 | 59.99 | 60.33 | 59.56 | 59.78 | 18,079 | +0.02(+0.04%) |
Jan 26, 2016 | 59.61 | 60.24 | 59.61 | 59.76 | 34,874 | +0.45(+0.76%) |
Jan 25, 2016 | 59.81 | 59.81 | 59.30 | 59.30 | 3,619 | +0.01(+0.02%) |
Jan 22, 2016 | 59.06 | 59.52 | 58.88 | 59.29 | 12,570 | +1.19(+2.05%) |
Jan 21, 2016 | 57.90 | 58.38 | 57.63 | 58.10 | 14,781 | -0.18(-0.31%) |
Jan 20, 2016 | 58.80 | 58.80 | 57.84 | 58.28 | 17,554 | -0.87(-1.47%) |
Jan 19, 2016 | 59.15 | 59.28 | 58.86 | 59.15 | 8,268 | +0.00(+0.00%) |
Jan 15, 2016 | 59.50 | 59.15 | 59.15 | 59.15 | 38,300 | -1.74(-2.86%) |
Jan 14, 2016 | 60.66 | 60.96 | 60.36 | 60.89 | 12,294 | +0.25(+0.41%) |
Jan 13, 2016 | 61.40 | 61.54 | 60.64 | 60.64 | 34,587 | -0.90(-1.46%) |
Jan 12, 2016 | 61.83 | 62.08 | 61.14 | 61.54 | 56,145 | -0.54(-0.87%) |
Jan 11, 2016 | 62.20 | 62.20 | 61.76 | 62.08 | 15,086 | +0.48(+0.77%) |
Jan 08, 2016 | 62.20 | 62.20 | 61.48 | 61.60 | 14,363 | -0.60(-0.96%) |
Jan 07, 2016 | 61.92 | 62.32 | 61.73 | 62.20 | 21,055 | -0.13(-0.20%) |
Jan 06, 2016 | 62.45 | 62.60 | 62.02 | 62.33 | 4,332 | -0.12(-0.20%) |
Jan 05, 2016 | 62.35 | 62.72 | 62.22 | 62.45 | 8,062 | +0.15(+0.24%) |
Jan 04, 2016 | 62.46 | 62.46 | 62.11 | 62.30 | 10,411 | -0.27(-0.43%) |
Dec 31, 2015 | 62.60 | 62.57 | 62.57 | 62.57 | 42,900 | -0.23(-0.37%) |
Dec 30, 2015 | 62.64 | 63.64 | 62.51 | 62.80 | 7,806 | -0.43(-0.68%) |
Dec 29, 2015 | 62.45 | 63.23 | 62.45 | 63.23 | 14,344 | +1.31(+2.11%) |
Dec 28, 2015 | 62.02 | 62.02 | 61.74 | 61.92 | 4,712 | -0.59(-0.95%) |
Dec 24, 2015 | 62.42 | 62.52 | 62.52 | 62.52 | 11,900 | +0.10(+0.15%) |
Dec 23, 2015 | 61.90 | 62.90 | 61.90 | 62.42 | 25,600 | +0.46(+0.75%) |
Dec 22, 2015 | 61.77 | 61.97 | 61.35 | 61.96 | 32,308 | +0.56(+0.91%) |
Dec 21, 2015 | 62.33 | 62.33 | 60.93 | 61.40 | 25,142 | -0.68(-1.10%) |
Dec 18, 2015 | 62.00 | 62.44 | 61.68 | 62.08 | 17,085 | +0.24(+0.39%) |
Dec 17, 2015 | 62.67 | 62.67 | 61.82 | 61.84 | 24,780 | -0.62(-1.00%) |
Dec 16, 2015 | 62.20 | 62.74 | 62.07 | 62.47 | 17,917 | +0.63(+1.02%) |
Dec 15, 2015 | 61.30 | 62.39 | 61.30 | 61.84 | 45,508 | +0.49(+0.79%) |
Dec 14, 2015 | 61.63 | 61.65 | 61.11 | 61.35 | 22,984 | +0.04(+0.07%) |
Dec 11, 2015 | 62.83 | 63.03 | 61.00 | 61.31 | 41,188 | -2.22(-3.50%) |
Dec 10, 2015 | 63.30 | 63.75 | 63.11 | 63.53 | 8,807 | +0.05(+0.09%) |
Dec 09, 2015 | 63.41 | 63.91 | 63.20 | 63.48 | 14,144 | -0.25(-0.39%) |
Dec 08, 2015 | 63.92 | 64.13 | 63.60 | 63.73 | 19,277 | -0.57(-0.89%) |
Dec 07, 2015 | 64.59 | 64.83 | 64.17 | 64.30 | 30,449 | -0.65(-1.00%) |
Dec 04, 2015 | 65.08 | 65.10 | 64.81 | 64.95 | 9,870 | -0.48(-0.73%) |
Dec 03, 2015 | 65.25 | 65.54 | 65.10 | 65.43 | 9,640 | +0.45(+0.69%) |
Dec 02, 2015 | 65.26 | 65.28 | 64.89 | 64.98 | 7,603 | -0.03(-0.05%) |
Dec 01, 2015 | 64.90 | 65.11 | 64.66 | 65.01 | 15,565 | +0.03(+0.05%) |
Nov 30, 2015 | 65.30 | 65.30 | 64.86 | 64.98 | 6,482 | -0.20(-0.31%) |
Nov 27, 2015 | 64.90 | 65.29 | 64.83 | 65.18 | 2,154 | +0.25(+0.39%) |
Nov 25, 2015 | 64.91 | 64.93 | 64.93 | 64.93 | 6,400 | -0.09(-0.14%) |
Nov 24, 2015 | 64.75 | 65.02 | 64.74 | 65.02 | 9,116 | +0.01(+0.01%) |
Nov 23, 2015 | 65.02 | 65.42 | 64.91 | 65.01 | 3,558 | -0.16(-0.25%) |
Nov 20, 2015 | 65.24 | 65.51 | 64.81 | 65.17 | 5,003 | -0.08(-0.13%) |
Nov 19, 2015 | 65.42 | 65.69 | 65.16 | 65.26 | 18,415 | -0.35(-0.54%) |
Nov 18, 2015 | 65.71 | 65.80 | 65.57 | 65.61 | 4,150 | +0.32(+0.49%) |
Nov 17, 2015 | 65.45 | 65.75 | 65.22 | 65.29 | 7,681 | -0.02(-0.03%) |
Nov 16, 2015 | 65.43 | 65.65 | 65.25 | 65.31 | 6,649 | -0.12(-0.18%) |
Nov 13, 2015 | 65.84 | 65.84 | 65.37 | 65.43 | 14,398 | -0.77(-1.16%) |
Nov 12, 2015 | 66.48 | 66.48 | 66.05 | 66.20 | 2,236 | -0.30(-0.45%) |
Nov 11, 2015 | 66.67 | 66.76 | 66.37 | 66.50 | 4,721 | +0.05(+0.08%) |
Nov 10, 2015 | 66.78 | 66.81 | 66.21 | 66.45 | 7,764 | -0.58(-0.87%) |
Nov 09, 2015 | 67.10 | 67.25 | 66.73 | 67.03 | 8,882 | -0.38(-0.56%) |
Nov 06, 2015 | 67.45 | 67.55 | 67.02 | 67.41 | 8,414 | +0.06(+0.09%) |
Nov 05, 2015 | 67.38 | 67.59 | 67.05 | 67.35 | 6,313 | -0.04(-0.06%) |
Nov 04, 2015 | 67.08 | 67.45 | 67.08 | 67.39 | 5,517 | +0.29(+0.43%) |
Nov 03, 2015 | 66.95 | 67.15 | 66.95 | 67.10 | 3,652 | +0.10(+0.15%) |