Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 62.33 | 62.91 | 61.59 | 62.64 | 395,100 | +0.57(+0.92%) |
Oct 28, 2016 | 62.42 | 62.60 | 61.81 | 62.07 | 342,376 | -0.53(-0.84%) |
Oct 27, 2016 | 62.33 | 62.64 | 61.63 | 62.60 | 441,789 | +0.31(+0.49%) |
Oct 26, 2016 | 61.94 | 63.22 | 61.67 | 62.29 | 427,852 | -0.22(-0.35%) |
Oct 25, 2016 | 62.82 | 62.95 | 62.25 | 62.51 | 429,545 | -0.48(-0.77%) |
Oct 24, 2016 | 62.77 | 63.35 | 62.60 | 62.99 | 529,902 | +0.79(+1.27%) |
Oct 21, 2016 | 61.76 | 62.42 | 60.93 | 62.20 | 740,346 | +0.66(+1.07%) |
Oct 20, 2016 | 62.69 | 64.45 | 61.23 | 61.54 | 2,099,280 | +3.65(+6.31%) |
Oct 19, 2016 | 58.11 | 58.42 | 57.71 | 57.89 | 1,302,912 | +0.00(+0.00%) |
Oct 18, 2016 | 58.37 | 58.37 | 57.27 | 57.89 | 679,274 | +0.04(+0.08%) |
Oct 17, 2016 | 57.45 | 58.24 | 57.36 | 57.84 | 409,683 | +0.01(+0.02%) |
Oct 14, 2016 | 58.20 | 58.49 | 57.74 | 57.84 | 517,530 | -0.26(-0.44%) |
Oct 13, 2016 | 58.36 | 58.36 | 57.71 | 58.09 | 596,519 | -0.64(-1.09%) |
Oct 12, 2016 | 59.19 | 59.31 | 58.68 | 58.73 | 155,759 | -0.26(-0.43%) |
Oct 11, 2016 | 59.61 | 59.61 | 58.78 | 58.99 | 296,818 | -0.65(-1.09%) |
Oct 10, 2016 | 59.57 | 59.83 | 59.46 | 59.64 | 267,274 | +0.44(+0.74%) |
Oct 07, 2016 | 59.17 | 59.75 | 58.66 | 59.20 | 533,084 | -0.16(-0.27%) |
Oct 06, 2016 | 58.70 | 59.39 | 58.40 | 59.36 | 791,007 | +0.47(+0.79%) |
Oct 05, 2016 | 59.31 | 59.53 | 58.76 | 58.89 | 564,362 | -0.39(-0.65%) |
Oct 04, 2016 | 60.40 | 60.53 | 59.11 | 59.28 | 406,207 | -0.89(-1.48%) |
Oct 03, 2016 | 59.83 | 60.46 | 59.38 | 60.17 | 443,687 | +0.23(+0.38%) |
Sep 30, 2016 | 59.41 | 60.42 | 59.07 | 59.94 | 524,534 | +0.86(+1.46%) |
Sep 29, 2016 | 58.95 | 59.58 | 58.47 | 59.08 | 254,854 | +0.18(+0.31%) |
Sep 28, 2016 | 58.20 | 58.91 | 57.74 | 58.89 | 251,689 | +0.85(+1.47%) |
Sep 27, 2016 | 58.56 | 58.56 | 57.99 | 58.04 | 243,972 | -0.39(-0.66%) |
Sep 26, 2016 | 58.21 | 59.00 | 58.21 | 58.43 | 286,199 | -0.13(-0.23%) |
Sep 23, 2016 | 58.75 | 59.00 | 58.42 | 58.56 | 201,854 | -0.41(-0.70%) |
Sep 22, 2016 | 58.58 | 59.41 | 58.36 | 58.97 | 393,174 | +0.82(+1.41%) |
Sep 21, 2016 | 57.99 | 58.72 | 57.57 | 58.15 | 309,895 | +0.43(+0.75%) |
Sep 20, 2016 | 58.44 | 58.73 | 57.71 | 57.72 | 255,246 | -0.62(-1.06%) |
Sep 19, 2016 | 58.54 | 58.93 | 58.16 | 58.34 | 249,202 | +0.14(+0.24%) |
Sep 16, 2016 | 58.75 | 59.05 | 58.13 | 58.20 | 453,858 | -0.65(-1.11%) |
Sep 15, 2016 | 58.16 | 59.06 | 57.94 | 58.85 | 397,232 | +0.68(+1.17%) |
Sep 14, 2016 | 58.06 | 58.58 | 58.04 | 58.17 | 533,670 | +0.11(+0.18%) |
Sep 13, 2016 | 59.42 | 59.87 | 58.00 | 58.06 | 564,677 | -1.73(-2.90%) |
Sep 12, 2016 | 59.21 | 60.00 | 59.14 | 59.80 | 220,498 | +0.53(+0.89%) |
Sep 09, 2016 | 61.32 | 61.32 | 59.27 | 59.27 | 263,865 | -2.21(-3.59%) |
Sep 08, 2016 | 61.52 | 61.67 | 61.23 | 61.48 | 184,619 | -0.08(-0.13%) |
Sep 07, 2016 | 61.16 | 61.60 | 61.12 | 61.56 | 258,078 | +0.39(+0.63%) |
Sep 06, 2016 | 61.40 | 61.40 | 60.70 | 61.17 | 210,275 | -0.27(-0.44%) |
Sep 02, 2016 | 61.15 | 61.45 | 61.45 | 61.45 | 243,175 | +0.39(+0.63%) |
Sep 01, 2016 | 61.12 | 61.60 | 60.80 | 61.06 | 280,035 | +0.11(+0.17%) |
Aug 31, 2016 | 61.48 | 61.62 | 60.56 | 60.95 | 257,591 | -0.56(-0.92%) |
Aug 30, 2016 | 61.28 | 61.60 | 61.15 | 61.52 | 170,124 | +0.29(+0.47%) |
Aug 29, 2016 | 60.73 | 61.26 | 60.53 | 61.23 | 219,793 | +0.62(+1.02%) |
Aug 26, 2016 | 61.01 | 61.46 | 60.54 | 60.61 | 199,210 | -0.34(-0.56%) |
Aug 25, 2016 | 61.27 | 61.28 | 60.95 | 60.95 | 210,381 | -0.40(-0.65%) |
Aug 24, 2016 | 61.15 | 61.74 | 60.97 | 61.35 | 242,809 | +0.32(+0.52%) |
Aug 23, 2016 | 60.55 | 61.23 | 60.54 | 61.03 | 216,713 | +0.48(+0.80%) |
Aug 22, 2016 | 60.29 | 60.68 | 60.10 | 60.55 | 292,108 | +0.08(+0.13%) |
Aug 19, 2016 | 60.46 | 60.91 | 60.14 | 60.47 | 341,697 | -0.03(-0.04%) |
Aug 18, 2016 | 60.42 | 60.83 | 60.26 | 60.49 | 235,355 | +0.08(+0.13%) |
Aug 17, 2016 | 60.46 | 60.75 | 60.05 | 60.42 | 269,801 | +0.06(+0.10%) |
Aug 16, 2016 | 60.49 | 60.49 | 59.94 | 60.35 | 247,501 | -0.14(-0.23%) |
Aug 15, 2016 | 60.30 | 60.71 | 60.28 | 60.49 | 387,827 | +0.43(+0.72%) |
Aug 12, 2016 | 60.49 | 60.56 | 59.98 | 60.06 | 356,080 | -0.47(-0.77%) |
Aug 11, 2016 | 60.71 | 61.10 | 60.18 | 60.53 | 287,090 | -0.19(-0.32%) |
Aug 10, 2016 | 60.90 | 61.37 | 60.66 | 60.72 | 216,708 | -0.33(-0.55%) |
Aug 09, 2016 | 61.70 | 61.74 | 60.96 | 61.06 | 318,226 | -0.43(-0.70%) |
Aug 08, 2016 | 61.32 | 61.63 | 61.06 | 61.49 | 266,444 | +0.05(+0.09%) |
Aug 05, 2016 | 60.57 | 61.60 | 59.87 | 61.44 | 501,425 | +1.03(+1.71%) |
Aug 04, 2016 | 60.64 | 61.18 | 60.33 | 60.41 | 366,974 | -0.15(-0.25%) |
Aug 03, 2016 | 60.24 | 60.77 | 60.10 | 60.56 | 414,092 | +0.33(+0.54%) |
Aug 02, 2016 | 60.94 | 61.33 | 59.88 | 60.23 | 580,802 | -1.04(-1.69%) |
Aug 01, 2016 | 61.96 | 62.48 | 60.85 | 61.27 | 364,065 | -0.71(-1.15%) |
Jul 29, 2016 | 61.93 | 62.35 | 61.25 | 61.98 | 660,831 | -0.02(-0.03%) |
Jul 28, 2016 | 62.11 | 62.53 | 61.69 | 62.00 | 292,215 | -0.06(-0.10%) |
Jul 27, 2016 | 62.45 | 62.86 | 61.88 | 62.06 | 369,652 | -0.17(-0.27%) |
Jul 26, 2016 | 61.29 | 62.27 | 61.29 | 62.23 | 527,515 | +0.86(+1.40%) |
Jul 25, 2016 | 61.73 | 62.16 | 61.15 | 61.37 | 296,227 | -0.35(-0.57%) |
Jul 22, 2016 | 60.71 | 61.80 | 60.71 | 61.72 | 513,879 | +1.14(+1.89%) |
Jul 21, 2016 | 60.20 | 62.39 | 59.83 | 60.57 | 599,108 | -0.87(-1.42%) |
Jul 20, 2016 | 61.68 | 62.24 | 61.25 | 61.44 | 733,336 | -0.11(-0.19%) |
Jul 19, 2016 | 61.99 | 62.32 | 61.48 | 61.56 | 613,436 | -0.77(-1.23%) |
Jul 18, 2016 | 62.41 | 64.16 | 61.35 | 62.32 | 411,611 | -0.30(-0.48%) |
Jul 15, 2016 | 62.96 | 62.96 | 62.32 | 62.62 | 224,296 | -0.25(-0.39%) |
Jul 14, 2016 | 63.31 | 63.67 | 62.81 | 62.87 | 389,991 | -0.07(-0.11%) |
Jul 13, 2016 | 62.75 | 63.19 | 62.32 | 62.94 | 271,053 | +0.47(+0.75%) |
Jul 12, 2016 | 62.33 | 62.75 | 62.15 | 62.47 | 416,764 | +0.57(+0.92%) |
Jul 11, 2016 | 62.38 | 62.76 | 61.08 | 61.90 | 386,737 | -0.38(-0.61%) |
Jul 08, 2016 | 61.48 | 62.62 | 61.03 | 62.28 | 249,836 | +1.25(+2.05%) |
Jul 07, 2016 | 61.07 | 61.76 | 60.67 | 61.03 | 266,654 | -0.11(-0.19%) |
Jul 05, 2016 | 61.39 | 62.29 | 58.67 | 61.15 | 497,603 | -0.71(-1.15%) |
Jul 01, 2016 | 60.27 | 61.86 | 61.86 | 61.86 | 361,431 | +1.49(+2.46%) |
Jun 30, 2016 | 59.89 | 60.50 | 59.08 | 60.37 | 725,301 | +0.69(+1.15%) |
Jun 29, 2016 | 59.47 | 60.13 | 59.33 | 59.69 | 429,897 | +0.80(+1.36%) |
Jun 28, 2016 | 57.81 | 58.96 | 57.81 | 58.89 | 391,558 | +1.60(+2.79%) |
Jun 27, 2016 | 58.15 | 59.35 | 56.99 | 57.29 | 614,594 | -1.48(-2.51%) |
Jun 24, 2016 | 57.61 | 59.16 | 57.33 | 58.76 | 686,554 | -0.63(-1.07%) |
Jun 23, 2016 | 59.09 | 59.57 | 58.90 | 59.40 | 277,586 | +0.84(+1.43%) |
Jun 22, 2016 | 58.20 | 58.67 | 57.65 | 58.56 | 445,586 | +0.33(+0.57%) |
Jun 21, 2016 | 57.94 | 58.44 | 57.24 | 58.23 | 553,785 | -0.65(-1.11%) |
Jun 20, 2016 | 58.38 | 59.30 | 58.25 | 58.88 | 402,714 | +1.02(+1.76%) |
Jun 17, 2016 | 57.57 | 57.95 | 57.27 | 57.86 | 415,153 | +0.39(+0.67%) |
Jun 16, 2016 | 57.09 | 57.66 | 56.43 | 57.47 | 293,770 | +0.17(+0.29%) |
Jun 15, 2016 | 57.72 | 58.16 | 57.15 | 57.30 | 346,046 | -0.06(-0.11%) |
Jun 14, 2016 | 57.70 | 57.92 | 56.98 | 57.36 | 218,429 | -0.34(-0.59%) |
Jun 13, 2016 | 57.53 | 58.24 | 57.31 | 57.71 | 252,833 | -0.09(-0.15%) |
Jun 10, 2016 | 57.72 | 57.94 | 56.74 | 57.80 | 498,373 | -0.24(-0.41%) |
Jun 09, 2016 | 58.97 | 59.09 | 57.85 | 58.03 | 424,124 | -1.30(-2.19%) |
Jun 08, 2016 | 59.35 | 59.76 | 59.08 | 59.33 | 438,555 | -0.11(-0.18%) |
Jun 07, 2016 | 59.86 | 60.11 | 59.34 | 59.44 | 280,072 | -0.50(-0.84%) |
Jun 06, 2016 | 59.69 | 60.02 | 59.23 | 59.94 | 376,765 | +0.34(+0.58%) |
Jun 03, 2016 | 59.34 | 59.70 | 58.63 | 59.60 | 308,836 | +0.09(+0.15%) |
Jun 02, 2016 | 59.80 | 59.87 | 59.09 | 59.51 | 272,255 | -0.36(-0.60%) |
Jun 01, 2016 | 59.37 | 59.88 | 58.96 | 59.87 | 328,449 | +0.21(+0.35%) |
May 31, 2016 | 59.75 | 59.97 | 59.35 | 59.66 | 345,225 | +0.09(+0.15%) |
May 27, 2016 | 59.33 | 59.57 | 59.57 | 59.57 | 223,819 | +0.33(+0.55%) |
May 26, 2016 | 58.95 | 59.49 | 58.66 | 59.25 | 387,715 | +0.43(+0.73%) |
May 25, 2016 | 58.52 | 59.01 | 57.95 | 58.82 | 428,612 | +0.17(+0.28%) |
May 24, 2016 | 58.45 | 58.74 | 58.16 | 58.65 | 421,851 | +0.43(+0.74%) |
May 23, 2016 | 58.41 | 58.78 | 58.08 | 58.22 | 205,795 | -0.03(-0.05%) |
May 20, 2016 | 57.87 | 58.65 | 57.87 | 58.24 | 399,589 | +0.47(+0.82%) |
May 19, 2016 | 57.37 | 58.58 | 57.23 | 57.77 | 283,935 | +0.04(+0.06%) |
May 18, 2016 | 57.34 | 58.70 | 56.87 | 57.73 | 452,589 | +0.32(+0.55%) |
May 17, 2016 | 56.85 | 58.63 | 56.71 | 57.42 | 448,546 | +0.43(+0.76%) |
May 16, 2016 | 57.07 | 57.57 | 56.71 | 56.99 | 409,671 | +0.11(+0.20%) |
May 13, 2016 | 57.68 | 58.04 | 56.64 | 56.87 | 443,063 | -0.86(-1.49%) |
May 12, 2016 | 58.22 | 58.34 | 57.36 | 57.73 | 541,866 | -0.43(-0.74%) |
May 11, 2016 | 59.11 | 59.51 | 57.76 | 58.16 | 442,200 | -0.95(-1.61%) |
May 10, 2016 | 59.04 | 59.65 | 58.70 | 59.11 | 297,721 | +0.13(+0.22%) |
May 09, 2016 | 58.33 | 59.13 | 57.36 | 58.98 | 448,121 | +0.47(+0.80%) |
May 06, 2016 | 57.36 | 58.60 | 57.27 | 58.52 | 302,093 | +1.08(+1.88%) |
May 05, 2016 | 58.18 | 58.18 | 57.38 | 57.43 | 343,100 | -0.52(-0.90%) |
May 04, 2016 | 57.90 | 58.69 | 57.46 | 57.95 | 550,390 | -0.11(-0.18%) |
May 03, 2016 | 57.75 | 58.21 | 56.63 | 58.06 | 349,420 | +0.09(+0.15%) |
May 02, 2016 | 57.87 | 58.36 | 57.38 | 57.97 | 370,574 | +0.40(+0.70%) |
Apr 29, 2016 | 58.17 | 58.19 | 57.07 | 57.57 | 445,755 | -0.59(-1.01%) |
Apr 28, 2016 | 59.30 | 59.83 | 57.90 | 58.16 | 324,401 | -1.25(-2.10%) |
Apr 27, 2016 | 59.30 | 59.82 | 58.79 | 59.40 | 329,512 | +0.16(+0.27%) |
Apr 26, 2016 | 58.85 | 59.86 | 58.79 | 59.24 | 449,559 | +0.56(+0.96%) |
Apr 25, 2016 | 58.09 | 58.70 | 57.23 | 58.68 | 557,664 | +0.61(+1.06%) |
Apr 22, 2016 | 57.27 | 58.40 | 56.14 | 58.07 | 709,183 | +0.60(+1.04%) |
Apr 21, 2016 | 55.82 | 57.82 | 54.79 | 57.47 | 641,772 | +0.04(+0.08%) |
Apr 20, 2016 | 57.87 | 57.95 | 57.22 | 57.43 | 388,192 | -0.39(-0.67%) |
Apr 19, 2016 | 57.66 | 58.27 | 57.05 | 57.81 | 432,245 | +0.61(+1.06%) |
Apr 18, 2016 | 57.04 | 57.46 | 56.39 | 57.21 | 329,715 | +0.11(+0.20%) |
Apr 15, 2016 | 57.20 | 57.93 | 56.94 | 57.09 | 275,383 | +0.02(+0.03%) |
Apr 14, 2016 | 57.29 | 58.25 | 56.80 | 57.08 | 235,784 | -0.12(-0.21%) |
Apr 13, 2016 | 56.76 | 57.69 | 56.68 | 57.20 | 341,820 | +0.90(+1.59%) |
Apr 12, 2016 | 55.43 | 56.72 | 55.33 | 56.30 | 354,609 | +1.11(+2.00%) |
Apr 11, 2016 | 56.11 | 56.49 | 55.15 | 55.20 | 389,386 | -0.67(-1.19%) |
Apr 08, 2016 | 56.39 | 57.17 | 55.65 | 55.86 | 270,403 | +0.03(+0.05%) |
Apr 07, 2016 | 55.81 | 56.20 | 54.89 | 55.84 | 445,546 | -0.33(-0.59%) |
Apr 06, 2016 | 56.14 | 56.47 | 55.03 | 56.17 | 346,376 | +0.24(+0.42%) |
Apr 05, 2016 | 55.63 | 56.52 | 55.47 | 55.93 | 438,375 | -0.12(-0.22%) |
Apr 04, 2016 | 56.59 | 56.93 | 55.92 | 56.06 | 374,501 | -0.39(-0.68%) |
Apr 01, 2016 | 55.74 | 56.50 | 55.24 | 56.44 | 438,599 | -0.30(-0.53%) |
Mar 31, 2016 | 56.08 | 57.10 | 55.99 | 56.74 | 507,933 | -0.18(-0.32%) |
Mar 30, 2016 | 56.21 | 57.75 | 56.16 | 56.93 | 996,218 | -1.69(-2.89%) |
Mar 29, 2016 | 57.77 | 58.66 | 57.07 | 58.62 | 366,104 | +0.90(+1.57%) |
Mar 28, 2016 | 58.63 | 58.65 | 57.10 | 57.72 | 264,134 | -0.85(-1.45%) |
Mar 24, 2016 | 57.42 | 58.57 | 58.57 | 58.57 | 340,690 | +0.12(+0.21%) |
Mar 23, 2016 | 58.11 | 58.98 | 57.57 | 58.45 | 265,563 | +0.19(+0.33%) |
Mar 22, 2016 | 58.13 | 58.53 | 57.80 | 58.25 | 367,603 | -0.26(-0.45%) |
Mar 21, 2016 | 58.87 | 59.38 | 58.24 | 58.52 | 248,266 | -0.58(-0.98%) |
Mar 18, 2016 | 57.91 | 59.27 | 57.88 | 59.10 | 571,935 | +0.93(+1.60%) |
Mar 17, 2016 | 56.90 | 58.36 | 56.56 | 58.16 | 671,663 | +1.36(+2.40%) |
Mar 16, 2016 | 55.02 | 57.29 | 54.65 | 56.80 | 742,537 | +1.50(+2.72%) |
Mar 15, 2016 | 55.23 | 56.21 | 54.89 | 55.30 | 363,813 | -0.17(-0.30%) |
Mar 14, 2016 | 55.46 | 55.63 | 54.56 | 55.47 | 350,458 | -0.04(-0.08%) |
Mar 11, 2016 | 55.56 | 56.03 | 55.07 | 55.51 | 434,330 | +0.32(+0.59%) |
Mar 10, 2016 | 54.40 | 56.38 | 54.25 | 55.19 | 637,323 | +0.95(+1.75%) |
Mar 09, 2016 | 53.33 | 54.53 | 52.87 | 54.24 | 421,960 | +1.02(+1.91%) |
Mar 08, 2016 | 54.67 | 54.83 | 53.04 | 53.22 | 547,145 | -1.82(-3.30%) |
Mar 07, 2016 | 54.99 | 55.73 | 54.09 | 55.04 | 326,080 | -0.18(-0.32%) |
Mar 04, 2016 | 53.73 | 55.78 | 53.58 | 55.21 | 648,510 | +1.60(+2.98%) |
Mar 03, 2016 | 52.50 | 53.69 | 52.17 | 53.62 | 359,154 | +1.06(+2.02%) |
Mar 02, 2016 | 53.04 | 53.31 | 52.10 | 52.55 | 302,324 | -0.67(-1.25%) |
Mar 01, 2016 | 52.25 | 53.26 | 52.03 | 53.22 | 378,553 | +1.23(+2.36%) |
Feb 29, 2016 | 52.75 | 53.76 | 51.40 | 51.99 | 297,200 | -0.91(-1.73%) |
Feb 26, 2016 | 52.45 | 53.49 | 52.11 | 52.90 | 489,480 | +0.97(+1.88%) |
Feb 25, 2016 | 51.29 | 51.94 | 50.83 | 51.93 | 448,310 | +0.66(+1.28%) |
Feb 24, 2016 | 50.89 | 51.63 | 50.08 | 51.27 | 532,578 | -0.27(-0.53%) |
Feb 23, 2016 | 51.66 | 52.15 | 51.23 | 51.54 | 482,217 | -1.05(-1.99%) |
Feb 22, 2016 | 52.44 | 53.26 | 52.04 | 52.59 | 428,571 | +0.92(+1.78%) |
Feb 19, 2016 | 51.76 | 51.85 | 50.52 | 51.67 | 488,919 | -0.29(-0.56%) |
Feb 18, 2016 | 53.28 | 54.10 | 51.45 | 51.96 | 689,431 | -1.39(-2.60%) |
Feb 17, 2016 | 52.60 | 53.96 | 51.16 | 53.34 | 700,282 | +1.14(+2.19%) |
Feb 16, 2016 | 52.12 | 52.42 | 50.72 | 52.20 | 614,467 | +0.48(+0.93%) |
Feb 12, 2016 | 52.00 | 51.72 | 51.72 | 51.72 | 683,317 | -0.07(-0.14%) |
Feb 11, 2016 | 51.95 | 52.18 | 50.90 | 51.79 | 335,632 | -0.62(-1.19%) |
Feb 10, 2016 | 53.51 | 53.86 | 52.34 | 52.41 | 576,407 | -0.88(-1.65%) |
Feb 09, 2016 | 52.32 | 53.54 | 50.97 | 53.29 | 675,873 | +0.27(+0.51%) |
Feb 08, 2016 | 51.95 | 53.05 | 51.02 | 53.02 | 563,814 | +0.36(+0.68%) |
Feb 05, 2016 | 53.09 | 53.55 | 51.22 | 52.66 | 657,854 | -1.17(-2.17%) |
Feb 04, 2016 | 51.01 | 53.91 | 51.01 | 53.83 | 891,947 | +2.69(+5.27%) |
Feb 03, 2016 | 50.27 | 51.44 | 49.33 | 51.13 | 518,555 | +1.05(+2.10%) |
Feb 02, 2016 | 51.28 | 52.06 | 49.58 | 50.08 | 557,218 | -1.52(-2.94%) |
Feb 01, 2016 | 49.80 | 52.16 | 49.66 | 51.60 | 816,060 | +1.25(+2.47%) |
Jan 29, 2016 | 46.81 | 50.49 | 46.81 | 50.35 | 1,330,287 | +1.03(+2.08%) |
Jan 28, 2016 | 50.38 | 50.81 | 49.01 | 49.33 | 1,288,827 | -0.89(-1.76%) |
Jan 27, 2016 | 50.97 | 51.54 | 49.97 | 50.21 | 459,978 | -0.96(-1.87%) |
Jan 26, 2016 | 49.50 | 51.21 | 48.25 | 51.17 | 375,341 | +1.98(+4.03%) |
Jan 25, 2016 | 50.31 | 50.82 | 48.97 | 49.19 | 796,437 | -1.45(-2.86%) |
Jan 22, 2016 | 50.03 | 51.04 | 50.02 | 50.63 | 345,220 | +0.98(+1.98%) |
Jan 21, 2016 | 48.26 | 50.17 | 48.16 | 49.65 | 779,704 | +1.41(+2.93%) |
Jan 20, 2016 | 47.99 | 51.26 | 46.96 | 48.24 | 910,418 | +0.00(+0.00%) |
Jan 19, 2016 | 49.25 | 51.64 | 47.57 | 48.24 | 601,222 | -0.77(-1.57%) |
Jan 15, 2016 | 47.52 | 49.01 | 49.01 | 49.01 | 1,135,270 | +0.52(+1.07%) |
Jan 14, 2016 | 48.28 | 48.83 | 46.51 | 48.49 | 894,512 | +0.78(+1.64%) |
Jan 13, 2016 | 49.43 | 49.69 | 47.35 | 47.71 | 768,184 | -2.38(-4.75%) |
Jan 12, 2016 | 50.15 | 51.10 | 49.49 | 50.09 | 312,161 | +0.21(+0.42%) |
Jan 11, 2016 | 49.82 | 50.86 | 49.30 | 49.88 | 588,912 | +0.07(+0.14%) |
Jan 08, 2016 | 49.76 | 50.47 | 49.32 | 49.81 | 757,087 | +0.09(+0.18%) |
Jan 07, 2016 | 49.99 | 50.57 | 49.47 | 49.72 | 585,427 | -0.81(-1.60%) |
Jan 06, 2016 | 50.65 | 51.04 | 50.42 | 50.53 | 828,286 | -0.61(-1.18%) |
Jan 05, 2016 | 51.66 | 51.90 | 50.97 | 51.13 | 547,527 | -0.25(-0.49%) |
Jan 04, 2016 | 50.95 | 52.04 | 50.17 | 51.39 | 814,958 | -0.05(-0.10%) |
Dec 31, 2015 | 51.60 | 51.44 | 51.44 | 51.44 | 490,388 | -0.14(-0.27%) |
Dec 30, 2015 | 51.75 | 52.41 | 51.19 | 51.58 | 453,832 | -0.28(-0.54%) |
Dec 29, 2015 | 51.59 | 52.06 | 51.26 | 51.86 | 486,925 | +0.47(+0.92%) |
Dec 28, 2015 | 50.77 | 51.81 | 50.39 | 51.39 | 342,443 | +0.41(+0.81%) |
Dec 24, 2015 | 50.99 | 50.97 | 50.97 | 50.97 | 116,069 | -0.04(-0.09%) |
Dec 23, 2015 | 51.04 | 51.61 | 50.62 | 51.02 | 299,786 | +0.26(+0.52%) |
Dec 22, 2015 | 49.88 | 51.00 | 49.52 | 50.76 | 494,743 | +0.89(+1.78%) |
Dec 21, 2015 | 48.77 | 51.43 | 48.77 | 49.87 | 648,914 | +1.20(+2.47%) |
Dec 18, 2015 | 49.27 | 49.59 | 48.00 | 48.67 | 1,525,557 | -1.54(-3.07%) |
Dec 17, 2015 | 50.84 | 51.57 | 50.19 | 50.21 | 605,859 | -0.60(-1.17%) |
Dec 16, 2015 | 50.59 | 51.03 | 49.83 | 50.81 | 748,089 | +1.68(+3.41%) |
Dec 15, 2015 | 48.46 | 49.19 | 47.91 | 49.13 | 463,388 | +0.82(+1.71%) |
Dec 14, 2015 | 49.12 | 51.83 | 48.16 | 48.31 | 810,652 | -1.68(-3.37%) |
Dec 11, 2015 | 51.20 | 51.29 | 49.76 | 49.99 | 687,434 | -0.55(-1.09%) |
Dec 10, 2015 | 50.26 | 50.90 | 49.37 | 50.55 | 780,585 | +0.47(+0.95%) |
Dec 09, 2015 | 49.97 | 50.59 | 49.12 | 50.07 | 519,531 | -0.25(-0.49%) |
Dec 08, 2015 | 50.81 | 51.19 | 50.21 | 50.32 | 507,218 | -0.90(-1.76%) |
Dec 07, 2015 | 52.36 | 52.52 | 51.12 | 51.22 | 509,803 | -1.32(-2.50%) |
Dec 04, 2015 | 52.67 | 52.96 | 51.57 | 52.54 | 390,971 | -0.24(-0.45%) |
Dec 03, 2015 | 53.87 | 54.21 | 52.53 | 52.77 | 367,541 | -0.90(-1.68%) |
Dec 02, 2015 | 54.96 | 54.96 | 53.47 | 53.68 | 432,362 | -1.46(-2.64%) |
Dec 01, 2015 | 54.68 | 55.47 | 53.84 | 55.13 | 338,686 | +0.39(+0.70%) |
Nov 30, 2015 | 55.74 | 56.07 | 54.55 | 54.75 | 365,935 | -0.78(-1.41%) |
Nov 27, 2015 | 55.06 | 55.91 | 54.95 | 55.53 | 133,979 | +0.50(+0.91%) |
Nov 25, 2015 | 54.91 | 55.03 | 55.03 | 55.03 | 269,422 | +0.28(+0.51%) |
Nov 24, 2015 | 54.42 | 54.86 | 53.90 | 54.75 | 357,491 | -0.04(-0.08%) |
Nov 23, 2015 | 54.97 | 55.26 | 54.64 | 54.79 | 236,468 | -0.03(-0.05%) |
Nov 20, 2015 | 55.07 | 55.47 | 54.81 | 54.82 | 322,556 | -0.04(-0.08%) |
Nov 19, 2015 | 54.90 | 55.69 | 54.67 | 54.86 | 339,478 | -0.12(-0.22%) |
Nov 18, 2015 | 54.71 | 55.15 | 53.68 | 54.98 | 315,366 | +0.72(+1.33%) |
Nov 17, 2015 | 54.34 | 55.17 | 53.99 | 54.26 | 268,469 | -0.16(-0.29%) |
Nov 16, 2015 | 53.35 | 54.56 | 53.24 | 54.42 | 404,355 | +0.85(+1.59%) |
Nov 13, 2015 | 53.90 | 54.11 | 53.37 | 53.57 | 370,804 | -0.32(-0.60%) |
Nov 12, 2015 | 55.31 | 55.65 | 53.87 | 53.90 | 299,745 | -1.61(-2.89%) |
Nov 11, 2015 | 55.91 | 55.96 | 54.87 | 55.50 | 181,400 | -0.41(-0.74%) |
Nov 10, 2015 | 55.48 | 56.49 | 55.18 | 55.91 | 318,791 | +0.46(+0.82%) |
Nov 09, 2015 | 55.95 | 56.50 | 54.57 | 55.46 | 459,933 | -0.72(-1.28%) |
Nov 06, 2015 | 55.56 | 56.68 | 54.77 | 56.18 | 818,798 | +0.64(+1.15%) |
Nov 05, 2015 | 55.72 | 56.19 | 54.95 | 55.54 | 326,753 | +0.08(+0.14%) |
Nov 04, 2015 | 56.03 | 56.21 | 55.13 | 55.46 | 248,813 | -0.67(-1.19%) |
Nov 03, 2015 | 56.40 | 56.64 | 56.00 | 56.12 | 408,913 | -0.27(-0.48%) |