Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 66.09 | 66.09 | 66.09 | 0 | +0.61(+0.92%) | |
Dec 29, 2016 | 65.04 | 65.61 | 64.87 | 65.48 | 579,865 | +0.48(+0.74%) |
Dec 28, 2016 | 65.29 | 65.49 | 64.63 | 65.00 | 407,769 | -0.27(-0.41%) |
Dec 27, 2016 | 65.45 | 65.86 | 65.09 | 65.27 | 484,460 | -0.12(-0.18%) |
Dec 23, 2016 | 65.39 | 65.39 | 65.39 | 0 | +0.32(+0.50%) | |
Dec 22, 2016 | 63.86 | 65.15 | 63.70 | 65.06 | 586,468 | +1.08(+1.70%) |
Dec 21, 2016 | 65.05 | 65.57 | 63.97 | 63.98 | 720,369 | -0.97(-1.50%) |
Dec 20, 2016 | 64.65 | 65.52 | 64.39 | 64.95 | 831,728 | +0.24(+0.36%) |
Dec 19, 2016 | 64.75 | 65.56 | 64.43 | 64.72 | 943,428 | +0.39(+0.61%) |
Dec 16, 2016 | 63.25 | 64.66 | 63.20 | 64.32 | 1,361,826 | +1.35(+2.15%) |
Dec 15, 2016 | 62.52 | 63.97 | 62.49 | 62.97 | 862,959 | +0.24(+0.38%) |
Dec 14, 2016 | 63.62 | 63.62 | 62.45 | 62.74 | 859,904 | -0.61(-0.97%) |
Dec 13, 2016 | 63.40 | 64.00 | 62.83 | 63.35 | 1,157,913 | +0.31(+0.49%) |
Dec 12, 2016 | 61.75 | 63.16 | 61.73 | 63.04 | 1,079,617 | +1.04(+1.67%) |
Dec 09, 2016 | 61.90 | 62.29 | 61.44 | 62.00 | 919,758 | +0.18(+0.29%) |
Dec 08, 2016 | 60.88 | 62.07 | 60.39 | 61.82 | 847,431 | +0.86(+1.42%) |
Dec 07, 2016 | 60.71 | 61.07 | 60.45 | 60.96 | 1,650,894 | +0.34(+0.57%) |
Dec 06, 2016 | 61.31 | 61.93 | 60.56 | 60.62 | 1,045,526 | -0.58(-0.95%) |
Dec 05, 2016 | 61.42 | 61.60 | 60.68 | 61.20 | 1,570,742 | -0.15(-0.24%) |
Dec 02, 2016 | 61.29 | 62.69 | 61.07 | 61.35 | 1,535,553 | +0.23(+0.37%) |
Dec 01, 2016 | 61.25 | 62.17 | 60.50 | 61.12 | 1,861,651 | -0.18(-0.29%) |
Nov 30, 2016 | 61.04 | 61.99 | 60.76 | 61.30 | 1,594,219 | -0.43(-0.69%) |
Nov 29, 2016 | 61.41 | 62.34 | 61.41 | 61.73 | 1,178,418 | +0.43(+0.70%) |
Nov 28, 2016 | 61.04 | 62.05 | 61.04 | 61.30 | 691,154 | +0.29(+0.47%) |
Nov 25, 2016 | 60.67 | 61.42 | 60.67 | 61.01 | 201,125 | +0.48(+0.80%) |
Nov 23, 2016 | 60.53 | 60.53 | 60.53 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 59.49 | 60.53 | 59.15 | 60.53 | 713,367 | +1.34(+2.26%) |
Nov 21, 2016 | 59.43 | 60.06 | 59.08 | 59.19 | 584,688 | -0.04(-0.07%) |
Nov 18, 2016 | 59.59 | 59.85 | 58.69 | 59.23 | 675,596 | -0.35(-0.59%) |
Nov 17, 2016 | 60.27 | 61.02 | 59.56 | 59.58 | 535,624 | -0.67(-1.11%) |
Nov 16, 2016 | 59.54 | 60.52 | 59.41 | 60.25 | 792,558 | +0.70(+1.18%) |
Nov 15, 2016 | 61.39 | 61.50 | 59.00 | 59.55 | 794,344 | -1.53(-2.50%) |
Nov 14, 2016 | 60.30 | 61.50 | 59.40 | 61.08 | 1,643,484 | +0.79(+1.30%) |
Nov 11, 2016 | 60.58 | 61.33 | 59.91 | 60.29 | 1,393,849 | -0.19(-0.32%) |
Nov 10, 2016 | 62.13 | 62.13 | 60.07 | 60.48 | 1,284,399 | -1.87(-3.00%) |
Nov 09, 2016 | 62.77 | 63.89 | 62.20 | 62.35 | 976,936 | -1.66(-2.59%) |
Nov 08, 2016 | 63.39 | 64.27 | 63.37 | 64.01 | 985,157 | +0.65(+1.02%) |
Nov 07, 2016 | 64.43 | 64.46 | 63.09 | 63.37 | 650,388 | -0.30(-0.48%) |
Nov 04, 2016 | 63.40 | 64.08 | 63.24 | 63.67 | 1,072,016 | +0.39(+0.62%) |
Nov 03, 2016 | 62.98 | 63.64 | 62.60 | 63.28 | 703,863 | +0.41(+0.64%) |
Nov 02, 2016 | 62.81 | 63.61 | 62.61 | 62.87 | 878,111 | +0.18(+0.29%) |
Nov 01, 2016 | 63.32 | 63.41 | 62.44 | 62.70 | 1,015,534 | -0.73(-1.15%) |
Oct 31, 2016 | 61.90 | 63.47 | 61.71 | 63.43 | 1,021,847 | +1.62(+2.62%) |
Oct 28, 2016 | 60.99 | 62.70 | 60.99 | 61.81 | 938,797 | +1.40(+2.32%) |
Oct 27, 2016 | 61.89 | 62.17 | 60.07 | 60.41 | 1,414,334 | -1.59(-2.56%) |
Oct 26, 2016 | 61.39 | 62.33 | 60.68 | 61.99 | 670,974 | +0.28(+0.45%) |
Oct 25, 2016 | 61.13 | 61.79 | 60.48 | 61.71 | 500,433 | +0.01(+0.01%) |
Oct 24, 2016 | 62.84 | 62.84 | 61.23 | 61.71 | 610,701 | +0.37(+0.61%) |
Oct 21, 2016 | 60.76 | 61.51 | 60.76 | 61.33 | 360,369 | +0.23(+0.38%) |
Oct 20, 2016 | 60.89 | 61.64 | 60.83 | 61.10 | 409,907 | -0.03(-0.05%) |
Oct 19, 2016 | 60.52 | 61.19 | 60.42 | 61.13 | 698,300 | +0.40(+0.65%) |
Oct 18, 2016 | 61.28 | 61.32 | 60.67 | 60.73 | 528,636 | +0.05(+0.08%) |
Oct 17, 2016 | 60.62 | 61.18 | 60.54 | 60.69 | 731,118 | +0.07(+0.12%) |
Oct 14, 2016 | 60.62 | 60.93 | 60.16 | 60.62 | 546,714 | +0.00(+0.00%) |
Oct 13, 2016 | 60.09 | 60.73 | 59.90 | 60.62 | 671,946 | +0.30(+0.50%) |
Oct 12, 2016 | 60.02 | 60.31 | 59.69 | 60.31 | 478,562 | +0.48(+0.81%) |
Oct 11, 2016 | 60.52 | 60.92 | 59.53 | 59.83 | 802,872 | -0.96(-1.58%) |
Oct 10, 2016 | 60.47 | 61.16 | 60.45 | 60.79 | 492,148 | +0.43(+0.71%) |
Oct 07, 2016 | 60.92 | 61.74 | 60.14 | 60.36 | 972,341 | -0.30(-0.50%) |
Oct 06, 2016 | 61.07 | 61.53 | 60.34 | 60.66 | 837,384 | -0.69(-1.12%) |
Oct 05, 2016 | 63.30 | 63.47 | 61.15 | 61.35 | 1,090,745 | -1.74(-2.75%) |
Oct 04, 2016 | 63.66 | 63.66 | 62.45 | 63.09 | 1,163,955 | -0.72(-1.12%) |
Oct 03, 2016 | 65.08 | 65.08 | 63.69 | 63.80 | 1,120,133 | -1.42(-2.17%) |
Sep 30, 2016 | 66.45 | 66.58 | 65.20 | 65.22 | 1,432,362 | -0.84(-1.27%) |
Sep 29, 2016 | 67.13 | 67.14 | 66.02 | 66.06 | 1,274,695 | -1.25(-1.86%) |
Sep 28, 2016 | 67.21 | 67.38 | 66.26 | 67.31 | 947,978 | +0.40(+0.59%) |
Sep 27, 2016 | 67.60 | 67.74 | 66.85 | 66.92 | 1,023,437 | -0.48(-0.71%) |
Sep 26, 2016 | 66.62 | 67.58 | 66.30 | 67.40 | 776,736 | +0.63(+0.94%) |
Sep 23, 2016 | 66.01 | 67.40 | 65.70 | 66.77 | 1,015,556 | +0.46(+0.69%) |
Sep 22, 2016 | 65.60 | 66.48 | 65.45 | 66.31 | 791,327 | +1.38(+2.13%) |
Sep 21, 2016 | 64.95 | 64.96 | 62.67 | 64.93 | 1,520,388 | +0.50(+0.78%) |
Sep 20, 2016 | 64.63 | 64.92 | 64.39 | 64.43 | 983,689 | +0.21(+0.33%) |
Sep 19, 2016 | 62.45 | 64.32 | 62.21 | 64.22 | 1,681,137 | +1.96(+3.15%) |
Sep 16, 2016 | 62.37 | 62.53 | 62.07 | 62.26 | 1,908,960 | -0.14(-0.22%) |
Sep 15, 2016 | 61.93 | 62.56 | 61.72 | 62.40 | 1,068,830 | +0.32(+0.51%) |
Sep 14, 2016 | 61.68 | 62.40 | 61.51 | 62.08 | 947,092 | +0.60(+0.97%) |
Sep 13, 2016 | 63.00 | 63.04 | 61.39 | 61.48 | 1,411,148 | -2.28(-3.58%) |
Sep 12, 2016 | 62.27 | 64.07 | 61.72 | 63.77 | 1,064,186 | +1.11(+1.77%) |
Sep 09, 2016 | 64.44 | 64.44 | 62.60 | 62.66 | 1,115,345 | -2.36(-3.63%) |
Sep 08, 2016 | 66.14 | 66.31 | 65.00 | 65.02 | 972,703 | -1.59(-2.39%) |
Sep 07, 2016 | 66.12 | 66.73 | 65.61 | 66.61 | 639,451 | +0.46(+0.70%) |
Sep 06, 2016 | 65.94 | 66.26 | 65.19 | 66.15 | 646,200 | +0.33(+0.50%) |
Sep 02, 2016 | 65.68 | 65.82 | 65.82 | 65.82 | 1,218,092 | +0.48(+0.73%) |
Sep 01, 2016 | 64.36 | 65.36 | 63.92 | 65.34 | 910,543 | +0.86(+1.33%) |
Aug 31, 2016 | 64.04 | 64.72 | 63.89 | 64.48 | 1,124,207 | +0.37(+0.58%) |
Aug 30, 2016 | 64.23 | 64.23 | 63.17 | 64.11 | 532,185 | +0.04(+0.07%) |
Aug 29, 2016 | 63.41 | 64.38 | 63.40 | 64.06 | 499,788 | +0.75(+1.18%) |
Aug 26, 2016 | 63.66 | 64.61 | 62.93 | 63.31 | 998,648 | -0.31(-0.49%) |
Aug 25, 2016 | 62.88 | 64.04 | 62.88 | 63.62 | 506,165 | +0.57(+0.90%) |
Aug 24, 2016 | 63.69 | 63.76 | 62.80 | 63.06 | 328,693 | -0.58(-0.91%) |
Aug 23, 2016 | 63.81 | 64.08 | 63.51 | 63.64 | 367,505 | +0.00(+0.00%) |
Aug 22, 2016 | 63.46 | 63.73 | 63.01 | 63.64 | 695,776 | +0.18(+0.29%) |
Aug 19, 2016 | 63.74 | 63.96 | 63.09 | 63.45 | 566,721 | -0.40(-0.62%) |
Aug 18, 2016 | 63.77 | 64.27 | 63.26 | 63.85 | 700,826 | -0.06(-0.09%) |
Aug 17, 2016 | 63.78 | 63.92 | 62.62 | 63.91 | 588,874 | +0.29(+0.45%) |
Aug 16, 2016 | 64.67 | 64.89 | 63.19 | 63.62 | 1,219,782 | -1.38(-2.12%) |
Aug 15, 2016 | 64.52 | 65.53 | 64.52 | 65.00 | 1,724,001 | +1.30(+2.04%) |
Aug 12, 2016 | 63.16 | 64.28 | 63.02 | 63.70 | 594,356 | +0.54(+0.86%) |
Aug 11, 2016 | 63.71 | 63.81 | 62.77 | 63.16 | 578,653 | -0.49(-0.77%) |
Aug 10, 2016 | 63.96 | 64.24 | 63.35 | 63.65 | 497,324 | -0.60(-0.93%) |
Aug 09, 2016 | 64.12 | 64.29 | 63.54 | 64.25 | 348,859 | +0.21(+0.32%) |
Aug 08, 2016 | 63.52 | 64.20 | 63.00 | 64.04 | 493,362 | +0.69(+1.09%) |
Aug 05, 2016 | 63.37 | 63.67 | 63.08 | 63.35 | 537,784 | +0.09(+0.14%) |
Aug 04, 2016 | 64.08 | 64.08 | 62.95 | 63.26 | 799,253 | -0.65(-1.01%) |
Aug 03, 2016 | 64.61 | 65.83 | 63.64 | 63.91 | 627,747 | -0.62(-0.97%) |
Aug 02, 2016 | 65.54 | 65.84 | 64.33 | 64.53 | 673,652 | -1.27(-1.93%) |
Aug 01, 2016 | 65.66 | 66.41 | 65.39 | 65.80 | 663,142 | -0.01(-0.02%) |
Jul 29, 2016 | 63.77 | 66.47 | 63.50 | 65.82 | 1,294,561 | +2.04(+3.20%) |
Jul 28, 2016 | 63.45 | 63.98 | 63.07 | 63.78 | 832,095 | +0.33(+0.52%) |
Jul 27, 2016 | 64.33 | 64.63 | 63.12 | 63.45 | 694,626 | -1.19(-1.84%) |
Jul 26, 2016 | 65.52 | 65.54 | 64.59 | 64.64 | 606,133 | -0.89(-1.36%) |
Jul 25, 2016 | 65.86 | 66.22 | 65.33 | 65.53 | 593,336 | -0.29(-0.44%) |
Jul 22, 2016 | 65.81 | 66.47 | 65.81 | 65.81 | 717,247 | +0.02(+0.03%) |
Jul 21, 2016 | 65.12 | 65.87 | 64.89 | 65.79 | 922,121 | +0.48(+0.74%) |
Jul 20, 2016 | 65.05 | 65.37 | 65.05 | 65.31 | 600,563 | +0.15(+0.24%) |
Jul 19, 2016 | 64.51 | 65.16 | 64.31 | 65.15 | 650,818 | +0.56(+0.86%) |
Jul 18, 2016 | 64.57 | 64.78 | 64.17 | 64.59 | 467,495 | +0.18(+0.29%) |
Jul 15, 2016 | 64.90 | 65.07 | 64.26 | 64.41 | 870,987 | -0.52(-0.80%) |
Jul 14, 2016 | 66.25 | 66.45 | 64.90 | 64.93 | 710,355 | -1.29(-1.95%) |
Jul 13, 2016 | 66.31 | 66.53 | 65.97 | 66.22 | 592,471 | +0.17(+0.26%) |
Jul 12, 2016 | 66.23 | 66.32 | 65.63 | 66.05 | 693,401 | -0.28(-0.42%) |
Jul 11, 2016 | 66.53 | 66.53 | 65.91 | 66.33 | 359,645 | +0.10(+0.14%) |
Jul 08, 2016 | 66.55 | 66.77 | 65.95 | 66.24 | 644,767 | +0.30(+0.46%) |
Jul 07, 2016 | 66.04 | 66.04 | 65.07 | 65.94 | 951,620 | -0.18(-0.27%) |
Jul 06, 2016 | 65.90 | 66.22 | 65.58 | 66.11 | 801,125 | +0.11(+0.17%) |
Jul 05, 2016 | 65.30 | 66.10 | 65.24 | 66.00 | 679,409 | +0.76(+1.16%) |
Jul 01, 2016 | 65.24 | 65.25 | 65.25 | 65.25 | 797,769 | +0.29(+0.44%) |
Jun 30, 2016 | 64.10 | 64.97 | 63.70 | 64.96 | 802,900 | +0.90(+1.40%) |
Jun 29, 2016 | 63.46 | 64.50 | 63.46 | 64.06 | 537,422 | +1.06(+1.68%) |
Jun 28, 2016 | 62.44 | 63.02 | 61.91 | 63.01 | 861,413 | +0.87(+1.41%) |
Jun 27, 2016 | 61.24 | 62.36 | 60.98 | 62.13 | 961,192 | +0.60(+0.98%) |
Jun 24, 2016 | 60.76 | 62.26 | 60.14 | 61.53 | 888,167 | -0.41(-0.66%) |
Jun 23, 2016 | 61.67 | 62.01 | 61.60 | 61.93 | 851,764 | +0.60(+0.97%) |
Jun 22, 2016 | 61.00 | 61.85 | 60.68 | 61.34 | 929,945 | +0.58(+0.96%) |
Jun 21, 2016 | 60.84 | 61.15 | 60.50 | 60.76 | 708,321 | -0.01(-0.01%) |
Jun 20, 2016 | 60.90 | 61.40 | 60.68 | 60.76 | 652,334 | +0.36(+0.59%) |
Jun 17, 2016 | 60.86 | 60.86 | 59.89 | 60.41 | 1,549,766 | -0.63(-1.04%) |
Jun 16, 2016 | 60.49 | 61.08 | 60.40 | 61.04 | 671,278 | +0.45(+0.75%) |
Jun 15, 2016 | 59.74 | 60.78 | 59.58 | 60.59 | 898,010 | +0.99(+1.66%) |
Jun 14, 2016 | 59.48 | 59.94 | 59.22 | 59.60 | 838,149 | +0.17(+0.28%) |
Jun 13, 2016 | 59.01 | 59.66 | 58.90 | 59.43 | 883,712 | +0.58(+0.99%) |
Jun 10, 2016 | 58.42 | 58.92 | 57.86 | 58.85 | 598,611 | +0.00(+0.00%) |
Jun 09, 2016 | 58.62 | 58.93 | 58.49 | 58.85 | 672,809 | +0.18(+0.31%) |
Jun 08, 2016 | 58.92 | 58.96 | 58.26 | 58.66 | 595,234 | -0.42(-0.70%) |
Jun 07, 2016 | 58.66 | 59.20 | 58.55 | 59.08 | 785,022 | +0.58(+0.98%) |
Jun 06, 2016 | 59.79 | 59.79 | 58.27 | 58.50 | 1,038,781 | -1.25(-2.10%) |
Jun 03, 2016 | 61.47 | 61.74 | 59.68 | 59.76 | 974,002 | -1.41(-2.30%) |
Jun 02, 2016 | 60.93 | 61.19 | 60.27 | 61.16 | 1,103,779 | -0.08(-0.13%) |
Jun 01, 2016 | 61.56 | 61.78 | 61.04 | 61.24 | 1,013,728 | -0.81(-1.30%) |
May 31, 2016 | 62.15 | 62.24 | 61.53 | 62.05 | 693,237 | -0.01(-0.02%) |
May 27, 2016 | 61.87 | 62.07 | 62.07 | 62.07 | 441,215 | +0.25(+0.40%) |
May 26, 2016 | 61.77 | 62.13 | 61.22 | 61.82 | 545,891 | +0.16(+0.26%) |
May 25, 2016 | 61.92 | 62.23 | 61.38 | 61.66 | 560,107 | -0.27(-0.44%) |
May 24, 2016 | 61.71 | 62.17 | 61.47 | 61.93 | 1,440,485 | +0.63(+1.03%) |
May 23, 2016 | 61.84 | 61.84 | 61.16 | 61.29 | 459,347 | -0.25(-0.40%) |
May 20, 2016 | 61.24 | 61.98 | 61.04 | 61.54 | 634,753 | +0.64(+1.05%) |
May 19, 2016 | 61.65 | 61.71 | 60.89 | 60.90 | 738,751 | -1.23(-1.98%) |
May 18, 2016 | 62.39 | 62.53 | 61.37 | 62.13 | 1,600,836 | -0.35(-0.56%) |
May 17, 2016 | 63.06 | 63.06 | 62.17 | 62.48 | 1,456,313 | -0.73(-1.15%) |
May 16, 2016 | 62.56 | 63.49 | 62.23 | 63.21 | 766,855 | +0.62(+0.99%) |
May 13, 2016 | 62.76 | 62.84 | 62.16 | 62.59 | 1,030,809 | -0.50(-0.78%) |
May 12, 2016 | 62.28 | 63.11 | 61.56 | 63.09 | 1,194,963 | +0.77(+1.24%) |
May 11, 2016 | 62.92 | 62.95 | 61.80 | 62.31 | 1,304,092 | -0.65(-1.03%) |
May 10, 2016 | 62.76 | 63.49 | 61.88 | 62.96 | 903,635 | +0.24(+0.38%) |
May 09, 2016 | 62.09 | 62.76 | 61.73 | 62.72 | 1,075,696 | +0.34(+0.54%) |
May 06, 2016 | 61.29 | 62.44 | 60.83 | 62.39 | 1,068,571 | +1.18(+1.93%) |
May 05, 2016 | 60.57 | 61.49 | 60.26 | 61.21 | 747,967 | +0.59(+0.97%) |
May 04, 2016 | 59.04 | 60.75 | 59.01 | 60.62 | 712,148 | +1.14(+1.91%) |
May 03, 2016 | 59.59 | 59.71 | 58.96 | 59.48 | 698,714 | -0.45(-0.75%) |
May 02, 2016 | 58.88 | 60.13 | 58.84 | 59.93 | 637,764 | +1.14(+1.94%) |
Apr 29, 2016 | 59.09 | 59.56 | 58.04 | 58.79 | 1,503,137 | -1.12(-1.87%) |
Apr 28, 2016 | 59.36 | 60.33 | 59.36 | 59.91 | 833,383 | +0.17(+0.28%) |
Apr 27, 2016 | 59.97 | 60.21 | 59.07 | 59.74 | 856,163 | -0.44(-0.73%) |
Apr 26, 2016 | 60.17 | 60.90 | 59.86 | 60.18 | 746,351 | +0.05(+0.08%) |
Apr 25, 2016 | 59.08 | 60.14 | 59.08 | 60.13 | 912,704 | +0.91(+1.54%) |
Apr 22, 2016 | 58.61 | 59.61 | 58.25 | 59.22 | 781,821 | +0.88(+1.51%) |
Apr 21, 2016 | 58.81 | 59.32 | 58.02 | 58.34 | 736,186 | -0.47(-0.80%) |
Apr 20, 2016 | 59.77 | 59.98 | 58.66 | 58.81 | 767,048 | -1.06(-1.76%) |
Apr 19, 2016 | 59.90 | 60.13 | 59.56 | 59.87 | 1,064,389 | +0.03(+0.05%) |
Apr 18, 2016 | 59.52 | 59.87 | 59.16 | 59.84 | 693,346 | +0.25(+0.43%) |
Apr 15, 2016 | 58.24 | 59.76 | 58.24 | 59.58 | 1,197,437 | +1.27(+2.17%) |
Apr 14, 2016 | 59.48 | 59.63 | 58.32 | 58.32 | 1,022,064 | -1.33(-2.22%) |
Apr 13, 2016 | 60.34 | 60.34 | 59.35 | 59.64 | 762,729 | -0.44(-0.74%) |
Apr 12, 2016 | 59.93 | 60.47 | 59.46 | 60.09 | 408,367 | +0.13(+0.22%) |
Apr 11, 2016 | 60.49 | 60.54 | 59.85 | 59.95 | 588,058 | -0.42(-0.69%) |
Apr 08, 2016 | 60.54 | 60.60 | 60.15 | 60.37 | 945,624 | +0.16(+0.27%) |
Apr 07, 2016 | 60.49 | 60.70 | 59.87 | 60.21 | 976,843 | -0.54(-0.89%) |
Apr 06, 2016 | 60.35 | 60.99 | 60.30 | 60.75 | 839,592 | +0.33(+0.54%) |
Apr 05, 2016 | 60.77 | 61.18 | 60.28 | 60.42 | 710,492 | -0.80(-1.31%) |
Apr 04, 2016 | 61.17 | 61.55 | 60.73 | 61.22 | 678,133 | +0.17(+0.29%) |
Apr 01, 2016 | 60.87 | 61.22 | 60.49 | 61.05 | 1,013,257 | -0.19(-0.31%) |
Mar 31, 2016 | 60.29 | 61.31 | 59.98 | 61.24 | 1,206,988 | +0.42(+0.68%) |
Mar 30, 2016 | 60.84 | 61.32 | 60.64 | 60.82 | 636,460 | +0.01(+0.02%) |
Mar 29, 2016 | 59.49 | 60.87 | 59.49 | 60.81 | 1,472,636 | +1.44(+2.43%) |
Mar 28, 2016 | 58.84 | 59.66 | 58.81 | 59.36 | 847,202 | +0.52(+0.88%) |
Mar 24, 2016 | 58.84 | 58.84 | 58.84 | 58.84 | 816,961 | -0.34(-0.57%) |
Mar 23, 2016 | 59.23 | 59.44 | 59.00 | 59.18 | 1,033,080 | -0.06(-0.10%) |
Mar 22, 2016 | 58.74 | 59.39 | 58.74 | 59.24 | 877,447 | +0.27(+0.45%) |
Mar 21, 2016 | 59.39 | 59.67 | 58.20 | 58.97 | 669,149 | -0.46(-0.78%) |
Mar 18, 2016 | 59.10 | 60.45 | 59.00 | 59.44 | 1,429,210 | +0.32(+0.55%) |
Mar 17, 2016 | 58.03 | 59.18 | 57.73 | 59.11 | 656,400 | +1.26(+2.17%) |
Mar 16, 2016 | 57.43 | 57.87 | 57.08 | 57.86 | 871,526 | +0.31(+0.54%) |
Mar 15, 2016 | 56.92 | 57.73 | 56.92 | 57.55 | 518,647 | +0.28(+0.49%) |
Mar 14, 2016 | 57.27 | 57.70 | 57.05 | 57.26 | 662,789 | +0.12(+0.21%) |
Mar 11, 2016 | 57.39 | 57.40 | 56.82 | 57.14 | 784,941 | +0.32(+0.56%) |
Mar 10, 2016 | 57.50 | 57.72 | 56.16 | 56.82 | 425,971 | -0.34(-0.59%) |
Mar 09, 2016 | 57.03 | 57.43 | 56.90 | 57.16 | 407,970 | +0.12(+0.22%) |
Mar 08, 2016 | 57.16 | 57.36 | 56.72 | 57.04 | 510,406 | -0.01(-0.01%) |
Mar 07, 2016 | 56.78 | 57.28 | 56.61 | 57.05 | 452,149 | -0.06(-0.10%) |
Mar 04, 2016 | 56.97 | 57.16 | 56.46 | 57.11 | 566,250 | -0.06(-0.10%) |
Mar 03, 2016 | 56.63 | 57.20 | 56.17 | 57.16 | 476,698 | +0.57(+1.01%) |
Mar 02, 2016 | 55.35 | 56.66 | 55.35 | 56.59 | 624,801 | +1.21(+2.18%) |
Mar 01, 2016 | 54.27 | 55.41 | 54.25 | 55.39 | 675,325 | +1.46(+2.70%) |
Feb 29, 2016 | 53.62 | 54.99 | 53.62 | 53.93 | 1,038,665 | +0.33(+0.62%) |
Feb 26, 2016 | 53.55 | 54.13 | 53.36 | 53.60 | 553,578 | +0.01(+0.03%) |
Feb 25, 2016 | 53.48 | 53.89 | 53.39 | 53.58 | 904,354 | +0.31(+0.58%) |
Feb 24, 2016 | 53.38 | 53.89 | 52.91 | 53.27 | 462,621 | -0.36(-0.67%) |
Feb 23, 2016 | 53.72 | 54.30 | 53.40 | 53.63 | 534,356 | -0.14(-0.27%) |
Feb 22, 2016 | 53.66 | 54.40 | 53.61 | 53.78 | 514,257 | +0.50(+0.93%) |
Feb 19, 2016 | 52.88 | 53.85 | 52.52 | 53.28 | 420,964 | +0.12(+0.22%) |
Feb 18, 2016 | 52.97 | 53.40 | 52.54 | 53.17 | 684,202 | +0.19(+0.37%) |
Feb 17, 2016 | 53.35 | 53.78 | 52.39 | 52.97 | 708,630 | -0.12(-0.23%) |
Feb 16, 2016 | 52.20 | 53.12 | 51.93 | 53.09 | 691,669 | +1.35(+2.61%) |
Feb 12, 2016 | 51.87 | 51.74 | 51.74 | 51.74 | 747,807 | +0.23(+0.45%) |
Feb 11, 2016 | 51.67 | 52.02 | 51.38 | 51.51 | 744,901 | -0.89(-1.69%) |
Feb 10, 2016 | 52.64 | 53.07 | 52.37 | 52.40 | 742,518 | -0.02(-0.04%) |
Feb 09, 2016 | 51.83 | 53.17 | 51.81 | 52.42 | 1,078,568 | +0.01(+0.03%) |
Feb 08, 2016 | 53.33 | 53.33 | 51.62 | 52.41 | 1,215,897 | -0.94(-1.76%) |
Feb 05, 2016 | 55.66 | 55.66 | 53.28 | 53.35 | 1,095,778 | -2.38(-4.27%) |
Feb 04, 2016 | 55.01 | 56.10 | 54.45 | 55.73 | 922,172 | +0.46(+0.84%) |
Feb 03, 2016 | 54.81 | 55.60 | 54.52 | 55.27 | 1,199,655 | +0.72(+1.32%) |
Feb 02, 2016 | 54.93 | 55.57 | 54.09 | 54.54 | 762,748 | -0.47(-0.85%) |
Feb 01, 2016 | 54.53 | 55.84 | 54.31 | 55.01 | 1,377,427 | -0.04(-0.08%) |
Jan 29, 2016 | 52.92 | 55.07 | 52.92 | 55.06 | 1,907,618 | +1.86(+3.50%) |
Jan 28, 2016 | 52.99 | 53.81 | 52.73 | 53.19 | 1,161,569 | +0.03(+0.05%) |
Jan 27, 2016 | 52.99 | 53.45 | 52.56 | 53.17 | 1,383,156 | -0.07(-0.14%) |
Jan 26, 2016 | 51.79 | 53.24 | 51.79 | 53.24 | 878,831 | +1.54(+2.97%) |
Jan 25, 2016 | 51.90 | 52.79 | 51.59 | 51.70 | 925,956 | -0.36(-0.69%) |
Jan 22, 2016 | 51.45 | 52.29 | 51.41 | 52.06 | 601,544 | +1.13(+2.21%) |
Jan 21, 2016 | 51.27 | 51.69 | 50.77 | 50.94 | 853,178 | +0.03(+0.06%) |
Jan 20, 2016 | 52.76 | 52.76 | 50.34 | 50.91 | 816,365 | -1.99(-3.76%) |
Jan 19, 2016 | 52.51 | 53.15 | 52.14 | 52.90 | 960,380 | +0.77(+1.48%) |
Jan 15, 2016 | 51.98 | 52.13 | 52.13 | 52.13 | 1,152,754 | -0.66(-1.26%) |
Jan 14, 2016 | 53.53 | 54.45 | 52.77 | 52.79 | 844,720 | -0.47(-0.88%) |
Jan 13, 2016 | 53.94 | 54.70 | 53.23 | 53.26 | 591,269 | -0.57(-1.06%) |
Jan 12, 2016 | 54.46 | 54.46 | 53.49 | 53.83 | 719,390 | -0.28(-0.52%) |
Jan 11, 2016 | 53.87 | 54.47 | 53.66 | 54.11 | 738,153 | +0.29(+0.54%) |
Jan 08, 2016 | 54.91 | 55.22 | 53.76 | 53.82 | 480,617 | -0.95(-1.73%) |
Jan 07, 2016 | 54.65 | 55.16 | 54.40 | 54.77 | 845,033 | -0.74(-1.34%) |
Jan 06, 2016 | 55.48 | 55.78 | 55.22 | 55.51 | 1,043,787 | -0.19(-0.35%) |
Jan 05, 2016 | 54.69 | 55.91 | 54.59 | 55.71 | 667,815 | +1.02(+1.86%) |