Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 62.71 | 62.85 | 62.63 | 62.73 | 57,034 | +0.17(+0.26%) |
Oct 28, 2016 | 62.59 | 63.01 | 62.35 | 62.56 | 64,561 | -0.04(-0.06%) |
Oct 27, 2016 | 63.03 | 63.10 | 62.60 | 62.60 | 35,739 | -0.24(-0.39%) |
Oct 26, 2016 | 62.45 | 63.02 | 62.35 | 62.84 | 1,132,213 | +0.00(+0.00%) |
Oct 25, 2016 | 63.12 | 63.12 | 62.72 | 62.84 | 929,947 | -0.23(-0.37%) |
Oct 24, 2016 | 63.10 | 63.21 | 62.93 | 63.08 | 40,204 | +0.28(+0.45%) |
Oct 21, 2016 | 62.56 | 62.88 | 62.56 | 62.79 | 437,920 | -0.19(-0.31%) |
Oct 20, 2016 | 63.04 | 63.13 | 62.76 | 62.99 | 56,355 | -0.04(-0.06%) |
Oct 19, 2016 | 62.92 | 63.13 | 62.85 | 63.03 | 138,576 | +0.09(+0.14%) |
Oct 18, 2016 | 62.97 | 63.12 | 62.74 | 62.94 | 24,649 | +0.53(+0.84%) |
Oct 17, 2016 | 62.58 | 62.75 | 62.38 | 62.41 | 27,165 | -0.16(-0.25%) |
Oct 14, 2016 | 63.09 | 63.18 | 62.56 | 62.57 | 381,731 | -0.07(-0.11%) |
Oct 13, 2016 | 62.52 | 62.80 | 61.94 | 62.64 | 190,329 | -0.29(-0.46%) |
Oct 12, 2016 | 63.05 | 63.05 | 62.80 | 62.93 | 634,126 | -0.05(-0.08%) |
Oct 11, 2016 | 63.62 | 63.62 | 62.76 | 62.98 | 15,909 | -0.84(-1.31%) |
Oct 10, 2016 | 63.90 | 64.01 | 63.76 | 63.82 | 18,441 | +0.43(+0.68%) |
Oct 07, 2016 | 63.73 | 63.91 | 63.14 | 63.39 | 25,479 | -0.35(-0.54%) |
Oct 06, 2016 | 63.66 | 63.79 | 63.38 | 63.73 | 22,989 | -0.02(-0.03%) |
Oct 05, 2016 | 63.49 | 63.91 | 63.49 | 63.75 | 46,483 | +0.55(+0.88%) |
Oct 04, 2016 | 63.57 | 63.67 | 63.06 | 63.20 | 23,350 | -0.15(-0.23%) |
Oct 03, 2016 | 63.29 | 63.44 | 63.20 | 63.35 | 1,118,380 | -0.14(-0.21%) |
Sep 30, 2016 | 63.12 | 63.68 | 63.06 | 63.48 | 567,494 | +0.77(+1.23%) |
Sep 29, 2016 | 63.47 | 63.47 | 62.56 | 62.72 | 749,044 | -0.71(-1.12%) |
Sep 28, 2016 | 63.22 | 63.45 | 62.83 | 63.43 | 82,472 | +0.37(+0.59%) |
Sep 27, 2016 | 62.51 | 63.06 | 62.51 | 63.06 | 27,748 | +0.42(+0.67%) |
Sep 26, 2016 | 62.80 | 63.03 | 62.64 | 62.64 | 40,310 | -0.74(-1.16%) |
Sep 23, 2016 | 63.59 | 63.66 | 63.28 | 63.37 | 16,199 | -0.26(-0.41%) |
Sep 22, 2016 | 63.80 | 63.83 | 63.54 | 63.63 | 13,787 | +0.32(+0.50%) |
Sep 21, 2016 | 63.03 | 63.34 | 62.75 | 63.32 | 11,519 | +0.66(+1.05%) |
Sep 20, 2016 | 62.95 | 62.97 | 62.56 | 62.66 | 11,510 | -0.08(-0.12%) |
Sep 19, 2016 | 63.08 | 63.26 | 62.70 | 62.74 | 12,628 | +0.03(+0.05%) |
Sep 16, 2016 | 62.72 | 62.79 | 62.44 | 62.70 | 135,137 | -0.09(-0.15%) |
Sep 15, 2016 | 62.56 | 62.86 | 62.56 | 62.79 | 7,883 | +0.79(+1.27%) |
Sep 14, 2016 | 62.12 | 62.54 | 61.95 | 62.01 | 23,147 | -0.26(-0.41%) |
Sep 13, 2016 | 62.41 | 62.43 | 62.05 | 62.26 | 10,525 | -0.73(-1.15%) |
Sep 12, 2016 | 62.00 | 63.08 | 62.00 | 62.99 | 29,434 | +0.95(+1.53%) |
Sep 09, 2016 | 63.07 | 63.11 | 62.03 | 62.04 | 98,016 | -1.43(-2.26%) |
Sep 08, 2016 | 63.44 | 63.59 | 63.34 | 63.47 | 665,093 | -0.04(-0.06%) |
Sep 07, 2016 | 63.37 | 63.54 | 63.37 | 63.51 | 5,505 | +0.14(+0.21%) |
Sep 06, 2016 | 63.34 | 63.37 | 63.01 | 63.37 | 30,526 | +0.13(+0.20%) |
Sep 02, 2016 | 63.14 | 63.25 | 63.25 | 63.25 | 11,994 | +0.36(+0.57%) |
Sep 01, 2016 | 63.18 | 63.18 | 62.56 | 62.89 | 26,423 | -0.18(-0.29%) |
Aug 31, 2016 | 62.91 | 63.07 | 62.68 | 63.07 | 40,802 | -0.06(-0.09%) |
Aug 30, 2016 | 63.11 | 63.16 | 63.03 | 63.13 | 37,095 | +0.02(+0.03%) |
Aug 29, 2016 | 62.93 | 63.20 | 62.91 | 63.11 | 89,325 | +0.40(+0.63%) |
Aug 26, 2016 | 62.80 | 63.24 | 62.57 | 62.72 | 78,229 | -0.09(-0.14%) |
Aug 25, 2016 | 62.82 | 62.93 | 62.71 | 62.80 | 7,201 | -0.09(-0.14%) |
Aug 24, 2016 | 63.14 | 63.25 | 62.78 | 62.89 | 58,251 | -0.34(-0.54%) |
Aug 23, 2016 | 63.13 | 63.39 | 63.13 | 63.23 | 7,945 | +0.31(+0.49%) |
Aug 22, 2016 | 62.90 | 63.00 | 62.74 | 62.92 | 9,161 | -0.11(-0.17%) |
Aug 19, 2016 | 62.90 | 63.10 | 62.69 | 63.03 | 35,721 | -0.04(-0.06%) |
Aug 18, 2016 | 62.86 | 63.08 | 62.86 | 63.06 | 16,879 | +0.23(+0.37%) |
Aug 17, 2016 | 62.59 | 62.84 | 62.47 | 62.83 | 4,794 | -0.01(-0.02%) |
Aug 16, 2016 | 62.86 | 62.95 | 62.84 | 62.84 | 10,239 | -0.22(-0.35%) |
Aug 15, 2016 | 62.76 | 63.13 | 62.76 | 63.06 | 21,073 | +0.43(+0.68%) |
Aug 12, 2016 | 62.53 | 62.67 | 62.48 | 62.64 | 14,542 | -0.04(-0.06%) |
Aug 11, 2016 | 62.56 | 62.77 | 62.40 | 62.68 | 66,407 | +0.45(+0.73%) |
Aug 10, 2016 | 62.48 | 62.48 | 62.16 | 62.22 | 6,136 | -0.31(-0.49%) |
Aug 09, 2016 | 62.62 | 62.65 | 62.47 | 62.53 | 7,925 | +0.06(+0.09%) |
Aug 08, 2016 | 62.58 | 62.73 | 62.47 | 62.47 | 7,318 | -0.04(-0.06%) |
Aug 05, 2016 | 62.06 | 62.53 | 62.06 | 62.51 | 9,977 | +0.79(+1.28%) |
Aug 04, 2016 | 61.77 | 61.85 | 61.66 | 61.72 | 5,042 | +0.01(+0.02%) |
Aug 03, 2016 | 61.21 | 61.74 | 61.20 | 61.71 | 15,771 | +0.47(+0.77%) |
Aug 02, 2016 | 61.89 | 61.89 | 60.98 | 61.24 | 18,532 | -0.78(-1.26%) |
Aug 01, 2016 | 62.21 | 62.28 | 61.92 | 62.02 | 55,085 | -0.28(-0.45%) |
Jul 29, 2016 | 62.07 | 62.30 | 61.99 | 62.30 | 8,640 | +0.01(+0.01%) |
Jul 28, 2016 | 62.17 | 62.37 | 61.99 | 62.29 | 7,361 | -0.20(-0.32%) |
Jul 27, 2016 | 62.74 | 62.76 | 62.31 | 62.49 | 51,357 | -0.04(-0.06%) |
Jul 26, 2016 | 62.41 | 62.59 | 62.31 | 62.53 | 140,176 | +0.17(+0.28%) |
Jul 25, 2016 | 62.46 | 62.46 | 62.23 | 62.36 | 9,662 | -0.13(-0.20%) |
Jul 22, 2016 | 62.31 | 62.48 | 62.23 | 62.48 | 9,720 | +0.28(+0.45%) |
Jul 21, 2016 | 62.54 | 62.54 | 62.03 | 62.20 | 10,224 | -0.22(-0.36%) |
Jul 20, 2016 | 62.11 | 62.49 | 62.06 | 62.43 | 9,169 | +0.37(+0.59%) |
Jul 19, 2016 | 61.91 | 62.09 | 61.88 | 62.06 | 74,822 | -0.12(-0.19%) |
Jul 18, 2016 | 62.02 | 62.26 | 61.97 | 62.17 | 48,182 | +0.19(+0.31%) |
Jul 15, 2016 | 61.97 | 62.05 | 61.86 | 61.98 | 15,928 | -0.01(-0.02%) |
Jul 14, 2016 | 62.10 | 62.16 | 61.94 | 61.99 | 6,832 | +0.43(+0.69%) |
Jul 13, 2016 | 61.65 | 61.69 | 61.29 | 61.57 | 158,331 | +0.02(+0.03%) |
Jul 12, 2016 | 61.20 | 61.60 | 61.20 | 61.55 | 191,369 | +0.79(+1.31%) |
Jul 11, 2016 | 60.61 | 60.89 | 60.61 | 60.75 | 11,582 | +0.27(+0.45%) |
Jul 08, 2016 | 59.84 | 60.55 | 59.38 | 60.48 | 23,839 | +1.10(+1.86%) |
Jul 07, 2016 | 59.43 | 59.88 | 59.16 | 59.38 | 3,960,159 | +0.07(+0.11%) |
Jul 06, 2016 | 58.50 | 59.31 | 58.50 | 59.31 | 12,773 | +0.42(+0.71%) |
Jul 05, 2016 | 59.33 | 59.33 | 58.65 | 58.90 | 30,515 | -0.83(-1.39%) |
Jul 01, 2016 | 59.58 | 59.73 | 59.73 | 59.73 | 12,098 | +0.13(+0.21%) |
Jun 30, 2016 | 58.80 | 59.60 | 58.58 | 59.60 | 23,238 | +0.90(+1.53%) |
Jun 29, 2016 | 58.17 | 58.83 | 58.17 | 58.70 | 27,978 | +1.06(+1.85%) |
Jun 28, 2016 | 57.25 | 57.70 | 57.03 | 57.64 | 39,232 | +1.12(+1.98%) |
Jun 27, 2016 | 57.58 | 57.58 | 56.28 | 56.52 | 53,139 | -1.54(-2.65%) |
Jun 24, 2016 | 58.61 | 59.19 | 57.98 | 58.05 | 178,530 | -2.51(-4.15%) |
Jun 23, 2016 | 60.40 | 60.57 | 60.28 | 60.57 | 23,893 | +0.95(+1.59%) |
Jun 22, 2016 | 60.05 | 60.09 | 59.57 | 59.62 | 7,150 | -0.11(-0.18%) |
Jun 21, 2016 | 59.59 | 59.81 | 59.48 | 59.73 | 197,754 | +0.10(+0.17%) |
Jun 20, 2016 | 59.88 | 60.17 | 59.63 | 59.63 | 5,596 | +0.38(+0.63%) |
Jun 17, 2016 | 59.11 | 59.43 | 59.05 | 59.25 | 13,323 | +0.14(+0.24%) |
Jun 16, 2016 | 58.91 | 59.19 | 58.40 | 59.11 | 15,965 | -0.02(-0.03%) |
Jun 15, 2016 | 59.19 | 59.55 | 59.05 | 59.13 | 170,834 | +0.01(+0.02%) |
Jun 14, 2016 | 59.40 | 59.46 | 58.77 | 59.12 | 21,944 | -0.38(-0.65%) |
Jun 13, 2016 | 59.82 | 59.91 | 59.46 | 59.50 | 15,653 | -0.64(-1.07%) |
Jun 10, 2016 | 60.27 | 60.33 | 59.92 | 60.15 | 144,093 | -0.70(-1.15%) |
Jun 09, 2016 | 60.75 | 60.88 | 60.56 | 60.85 | 25,906 | -0.17(-0.28%) |
Jun 08, 2016 | 60.86 | 61.07 | 60.86 | 61.02 | 145,504 | +0.14(+0.24%) |
Jun 07, 2016 | 60.88 | 61.07 | 60.72 | 60.88 | 74,121 | +0.26(+0.43%) |
Jun 06, 2016 | 60.39 | 60.74 | 60.39 | 60.62 | 17,078 | +0.40(+0.67%) |
Jun 03, 2016 | 60.45 | 60.45 | 59.87 | 60.21 | 11,627 | -0.34(-0.56%) |
Jun 02, 2016 | 60.23 | 60.55 | 60.23 | 60.55 | 22,105 | +0.24(+0.40%) |
Jun 01, 2016 | 59.85 | 60.38 | 59.80 | 60.31 | 15,348 | -0.02(-0.03%) |
May 31, 2016 | 60.39 | 60.44 | 60.05 | 60.33 | 22,428 | +0.09(+0.14%) |
May 27, 2016 | 59.97 | 60.24 | 60.24 | 60.24 | 4,366 | +0.27(+0.45%) |
May 26, 2016 | 60.03 | 60.09 | 59.92 | 59.97 | 8,362 | -0.05(-0.08%) |
May 25, 2016 | 59.83 | 60.10 | 59.83 | 60.02 | 6,909 | +0.60(+1.00%) |
May 24, 2016 | 59.28 | 59.47 | 59.28 | 59.43 | 13,247 | +0.77(+1.31%) |
May 23, 2016 | 58.66 | 58.88 | 58.57 | 58.66 | 32,351 | -0.01(-0.02%) |
May 20, 2016 | 58.32 | 58.81 | 58.32 | 58.67 | 50,619 | +0.53(+0.91%) |
May 19, 2016 | 58.18 | 58.21 | 57.78 | 58.14 | 5,922 | +0.00(+0.00%) |
May 18, 2016 | 58.16 | 58.43 | 57.85 | 58.14 | 13,915 | +0.05(+0.08%) |
May 17, 2016 | 58.39 | 58.57 | 57.93 | 58.09 | 7,497 | -0.30(-0.51%) |
May 16, 2016 | 58.18 | 58.50 | 58.17 | 58.39 | 56,301 | +0.68(+1.18%) |
May 13, 2016 | 58.13 | 58.39 | 57.61 | 57.70 | 436,412 | -0.56(-0.96%) |
May 12, 2016 | 58.18 | 58.43 | 57.95 | 58.26 | 12,913 | -0.21(-0.36%) |
May 11, 2016 | 58.68 | 58.95 | 58.47 | 58.47 | 31,391 | -0.62(-1.04%) |
May 10, 2016 | 58.71 | 59.11 | 58.69 | 59.09 | 81,630 | +0.76(+1.30%) |
May 09, 2016 | 58.57 | 58.61 | 58.28 | 58.33 | 10,001 | -0.13(-0.23%) |
May 06, 2016 | 58.07 | 58.47 | 57.99 | 58.46 | 3,177 | +0.26(+0.45%) |
May 05, 2016 | 58.43 | 58.65 | 58.18 | 58.20 | 24,442 | -0.14(-0.25%) |
May 04, 2016 | 58.52 | 58.74 | 58.22 | 58.35 | 34,679 | -0.63(-1.06%) |
May 03, 2016 | 59.31 | 59.31 | 58.69 | 58.97 | 167,530 | -0.69(-1.16%) |
May 02, 2016 | 59.57 | 59.71 | 59.28 | 59.67 | 9,523 | +0.21(+0.36%) |
Apr 29, 2016 | 59.86 | 59.86 | 59.15 | 59.45 | 2,353 | -0.86(-1.42%) |
Apr 28, 2016 | 60.60 | 61.02 | 60.29 | 60.31 | 10,224 | -0.66(-1.09%) |
Apr 27, 2016 | 60.80 | 60.97 | 60.50 | 60.97 | 122,362 | +0.33(+0.54%) |
Apr 26, 2016 | 60.36 | 60.65 | 60.36 | 60.65 | 224,255 | +0.31(+0.51%) |
Apr 25, 2016 | 60.42 | 60.42 | 60.08 | 60.34 | 5,686 | -0.28(-0.46%) |
Apr 22, 2016 | 60.55 | 60.62 | 60.36 | 60.62 | 3,309 | +0.33(+0.54%) |
Apr 21, 2016 | 60.70 | 60.79 | 60.27 | 60.29 | 4,296 | -0.31(-0.51%) |
Apr 20, 2016 | 60.37 | 60.85 | 60.32 | 60.60 | 60,380 | +0.40(+0.67%) |
Apr 19, 2016 | 60.19 | 60.25 | 59.92 | 60.20 | 10,482 | +0.54(+0.90%) |
Apr 18, 2016 | 59.16 | 59.66 | 59.02 | 59.66 | 7,808 | +0.48(+0.81%) |
Apr 15, 2016 | 59.38 | 59.40 | 59.11 | 59.18 | 7,532 | -0.21(-0.36%) |
Apr 14, 2016 | 59.38 | 59.41 | 59.23 | 59.39 | 6,397 | -0.07(-0.11%) |
Apr 13, 2016 | 59.14 | 59.49 | 59.08 | 59.45 | 69,082 | +0.91(+1.56%) |
Apr 12, 2016 | 58.18 | 58.66 | 58.18 | 58.54 | 11,535 | +0.59(+1.01%) |
Apr 11, 2016 | 58.63 | 58.63 | 57.90 | 57.95 | 4,425 | -0.09(-0.15%) |
Apr 08, 2016 | 58.19 | 58.46 | 57.84 | 58.04 | 5,626 | +0.15(+0.27%) |
Apr 07, 2016 | 58.43 | 58.47 | 57.65 | 57.89 | 9,372 | -0.83(-1.41%) |
Apr 06, 2016 | 58.32 | 58.73 | 58.06 | 58.71 | 6,443 | +0.62(+1.06%) |
Apr 05, 2016 | 58.06 | 58.27 | 58.05 | 58.10 | 12,111 | -0.61(-1.03%) |
Apr 04, 2016 | 59.04 | 59.04 | 58.64 | 58.70 | 8,872 | -0.38(-0.65%) |
Apr 01, 2016 | 58.38 | 59.11 | 58.38 | 59.09 | 8,825 | +0.08(+0.13%) |
Mar 31, 2016 | 59.10 | 59.22 | 58.95 | 59.01 | 18,457 | -0.14(-0.24%) |
Mar 30, 2016 | 59.34 | 59.41 | 58.93 | 59.16 | 50,855 | +0.25(+0.42%) |
Mar 29, 2016 | 58.31 | 58.91 | 58.20 | 58.91 | 50,940 | +0.43(+0.74%) |
Mar 28, 2016 | 58.48 | 58.59 | 58.35 | 58.47 | 34,904 | +0.05(+0.08%) |
Mar 24, 2016 | 58.30 | 58.43 | 58.43 | 58.43 | 72,773 | -0.09(-0.15%) |
Mar 23, 2016 | 59.17 | 59.17 | 58.45 | 58.51 | 20,368 | -0.80(-1.34%) |
Mar 22, 2016 | 58.92 | 59.52 | 58.92 | 59.31 | 11,181 | -0.07(-0.11%) |
Mar 21, 2016 | 59.29 | 59.39 | 59.20 | 59.37 | 9,999 | +0.06(+0.10%) |
Mar 18, 2016 | 59.09 | 59.42 | 59.09 | 59.32 | 13,045 | +0.49(+0.83%) |
Mar 17, 2016 | 58.44 | 59.05 | 58.44 | 58.83 | 29,065 | +0.35(+0.60%) |
Mar 16, 2016 | 58.08 | 58.54 | 57.88 | 58.48 | 21,363 | +0.46(+0.79%) |
Mar 15, 2016 | 58.07 | 58.07 | 57.73 | 58.02 | 10,147 | -0.34(-0.59%) |
Mar 14, 2016 | 58.42 | 58.50 | 58.12 | 58.36 | 122,392 | -0.22(-0.37%) |
Mar 11, 2016 | 58.25 | 58.58 | 58.23 | 58.58 | 18,681 | +1.12(+1.94%) |
Mar 10, 2016 | 57.54 | 57.79 | 56.75 | 57.46 | 12,962 | +0.16(+0.28%) |
Mar 09, 2016 | 57.14 | 57.46 | 57.09 | 57.30 | 20,287 | +0.55(+0.98%) |
Mar 08, 2016 | 57.09 | 57.25 | 56.75 | 56.75 | 36,814 | -1.16(-2.00%) |
Mar 07, 2016 | 57.20 | 58.02 | 57.20 | 57.90 | 108,932 | +0.49(+0.85%) |
Mar 04, 2016 | 57.07 | 57.77 | 57.07 | 57.42 | 119,994 | +0.17(+0.30%) |
Mar 03, 2016 | 56.74 | 57.24 | 56.74 | 57.24 | 7,316 | +0.43(+0.76%) |
Mar 02, 2016 | 56.28 | 56.81 | 56.28 | 56.81 | 72,807 | +0.43(+0.76%) |
Mar 01, 2016 | 55.32 | 56.38 | 55.32 | 56.38 | 12,305 | +1.10(+2.00%) |
Feb 29, 2016 | 55.40 | 55.73 | 55.20 | 55.28 | 9,096 | -0.15(-0.27%) |
Feb 26, 2016 | 55.60 | 55.88 | 55.43 | 55.43 | 29,338 | +0.01(+0.02%) |
Feb 25, 2016 | 54.74 | 55.42 | 54.74 | 55.42 | 867 | +0.67(+1.22%) |
Feb 24, 2016 | 53.60 | 54.75 | 53.60 | 54.75 | 3,932 | +0.24(+0.44%) |
Feb 23, 2016 | 54.84 | 54.84 | 54.47 | 54.51 | 10,771 | -0.76(-1.38%) |
Feb 22, 2016 | 55.11 | 55.28 | 54.96 | 55.28 | 33,682 | +1.14(+2.10%) |
Feb 19, 2016 | 54.20 | 54.20 | 53.87 | 54.14 | 343,514 | -0.28(-0.51%) |
Feb 18, 2016 | 54.53 | 54.53 | 54.34 | 54.42 | 6,655 | -0.26(-0.48%) |
Feb 17, 2016 | 54.23 | 54.69 | 54.23 | 54.68 | 2,702 | +0.97(+1.81%) |
Feb 16, 2016 | 53.45 | 53.75 | 53.03 | 53.71 | 7,824 | +1.21(+2.31%) |
Feb 12, 2016 | 51.69 | 52.50 | 52.50 | 52.50 | 243,934 | +1.36(+2.65%) |
Feb 11, 2016 | 51.22 | 51.66 | 50.88 | 51.14 | 6,630 | -0.82(-1.58%) |
Feb 10, 2016 | 52.33 | 52.52 | 51.96 | 51.96 | 14,463 | -0.05(-0.09%) |
Feb 09, 2016 | 52.02 | 52.12 | 51.53 | 52.01 | 20,084 | -0.15(-0.29%) |
Feb 08, 2016 | 52.19 | 52.39 | 51.53 | 52.16 | 31,021 | -0.88(-1.66%) |
Feb 05, 2016 | 53.57 | 53.57 | 52.90 | 53.04 | 30,874 | -0.59(-1.10%) |
Feb 04, 2016 | 53.35 | 54.05 | 53.35 | 53.63 | 195,824 | +0.28(+0.52%) |
Feb 03, 2016 | 53.37 | 53.42 | 52.69 | 53.36 | 16,677 | +0.33(+0.63%) |
Feb 02, 2016 | 53.94 | 53.94 | 52.98 | 53.02 | 2,541 | -1.66(-3.04%) |
Feb 01, 2016 | 54.03 | 54.68 | 53.82 | 54.68 | 12,107 | +0.39(+0.72%) |
Jan 29, 2016 | 53.26 | 54.29 | 53.26 | 54.29 | 128,272 | +1.29(+2.43%) |
Jan 28, 2016 | 52.90 | 53.01 | 52.73 | 53.00 | 76,488 | -0.11(-0.22%) |
Jan 27, 2016 | 53.79 | 53.81 | 52.98 | 53.12 | 5,597 | -0.20(-0.38%) |
Jan 26, 2016 | 52.74 | 53.32 | 52.74 | 53.32 | 2,086 | +0.94(+1.79%) |
Jan 25, 2016 | 53.30 | 53.31 | 52.38 | 52.38 | 54,256 | -0.99(-1.86%) |
Jan 22, 2016 | 53.53 | 53.62 | 53.20 | 53.38 | 4,025 | +0.85(+1.62%) |
Jan 21, 2016 | 52.44 | 53.11 | 52.44 | 52.52 | 64,352 | +0.23(+0.44%) |
Jan 20, 2016 | 51.45 | 52.69 | 50.83 | 52.30 | 173,946 | -0.57(-1.08%) |
Jan 19, 2016 | 53.89 | 53.89 | 52.39 | 52.87 | 351,246 | -0.46(-0.86%) |
Jan 15, 2016 | 53.11 | 53.33 | 53.33 | 53.33 | 36,223 | -1.42(-2.60%) |
Jan 14, 2016 | 54.26 | 54.98 | 54.26 | 54.75 | 17,232 | +0.54(+0.99%) |
Jan 13, 2016 | 55.62 | 55.62 | 54.16 | 54.21 | 129,696 | -1.45(-2.61%) |
Jan 12, 2016 | 55.86 | 55.90 | 55.00 | 55.67 | 107,731 | +0.40(+0.73%) |
Jan 11, 2016 | 55.49 | 55.49 | 54.80 | 55.27 | 246,400 | -0.34(-0.61%) |
Jan 08, 2016 | 56.55 | 56.55 | 55.61 | 55.61 | 926 | -0.61(-1.09%) |
Jan 07, 2016 | 56.44 | 56.89 | 56.01 | 56.22 | 5,215 | -1.24(-2.16%) |
Jan 06, 2016 | 57.77 | 57.80 | 57.34 | 57.46 | 3,894 | -1.07(-1.83%) |
Jan 05, 2016 | 58.24 | 58.62 | 58.16 | 58.53 | 11,024 | +0.10(+0.16%) |
Jan 04, 2016 | 58.20 | 58.44 | 57.89 | 58.44 | 4,474 | -1.01(-1.70%) |
Dec 31, 2015 | 59.66 | 59.45 | 59.45 | 59.45 | 942 | -0.35(-0.59%) |
Dec 30, 2015 | 60.18 | 60.20 | 59.80 | 59.80 | 3,428 | -0.53(-0.87%) |
Dec 29, 2015 | 60.11 | 60.37 | 60.11 | 60.33 | 8,335 | +0.74(+1.24%) |
Dec 28, 2015 | 59.56 | 59.59 | 59.56 | 59.59 | 591 | -0.56(-0.94%) |
Dec 24, 2015 | 60.17 | 60.15 | 60.15 | 60.15 | 4,504 | +0.01(+0.02%) |
Dec 23, 2015 | 60.03 | 60.14 | 60.00 | 60.14 | 8,854 | +0.93(+1.57%) |
Dec 22, 2015 | 58.90 | 59.37 | 58.75 | 59.21 | 3,923 | +0.63(+1.07%) |
Dec 21, 2015 | 58.49 | 58.65 | 58.33 | 58.58 | 33,905 | +0.26(+0.44%) |
Dec 18, 2015 | 58.59 | 58.63 | 58.18 | 58.32 | 7,292 | -0.69(-1.18%) |
Dec 17, 2015 | 60.08 | 60.09 | 59.02 | 59.02 | 26,326 | -1.01(-1.69%) |
Dec 16, 2015 | 59.68 | 60.05 | 59.28 | 60.03 | 4,147 | +0.83(+1.41%) |
Dec 15, 2015 | 59.15 | 59.49 | 59.03 | 59.20 | 79,609 | +1.03(+1.78%) |
Dec 14, 2015 | 58.44 | 58.46 | 57.95 | 58.17 | 4,906 | -0.27(-0.47%) |
Dec 11, 2015 | 58.85 | 58.85 | 58.35 | 58.44 | 17,160 | -1.55(-2.59%) |
Dec 10, 2015 | 59.64 | 60.00 | 59.63 | 59.99 | 75,785 | +0.77(+1.30%) |
Dec 09, 2015 | 59.86 | 60.06 | 59.15 | 59.23 | 2,063 | -0.39(-0.66%) |
Dec 08, 2015 | 59.64 | 59.99 | 59.40 | 59.62 | 2,937 | -0.70(-1.16%) |
Dec 07, 2015 | 60.58 | 60.58 | 60.12 | 60.32 | 2,213 | -0.47(-0.78%) |
Dec 04, 2015 | 59.87 | 60.85 | 59.87 | 60.79 | 10,127 | +1.13(+1.89%) |
Dec 03, 2015 | 60.48 | 60.48 | 59.66 | 59.66 | 744 | -0.88(-1.46%) |
Dec 02, 2015 | 61.26 | 61.26 | 60.46 | 60.54 | 3,246 | -0.58(-0.95%) |
Dec 01, 2015 | 60.93 | 61.12 | 60.84 | 61.12 | 3,982 | +0.54(+0.89%) |
Nov 30, 2015 | 60.65 | 60.68 | 60.54 | 60.58 | 6,561 | -0.12(-0.20%) |
Nov 27, 2015 | 60.67 | 60.71 | 60.63 | 60.71 | 21,727 | +0.05(+0.09%) |
Nov 25, 2015 | 60.52 | 60.65 | 60.65 | 60.65 | 2,531 | +0.01(+0.01%) |
Nov 24, 2015 | 60.19 | 60.72 | 60.19 | 60.65 | 1,567 | +0.16(+0.27%) |
Nov 23, 2015 | 60.54 | 60.79 | 60.46 | 60.49 | 2,200 | -0.05(-0.08%) |
Nov 20, 2015 | 60.89 | 60.89 | 60.54 | 60.54 | 2,005 | +0.09(+0.16%) |
Nov 19, 2015 | 60.36 | 60.44 | 60.30 | 60.44 | 1,704 | -0.24(-0.39%) |
Nov 18, 2015 | 59.98 | 60.68 | 59.97 | 60.68 | 9,598 | +1.00(+1.67%) |
Nov 17, 2015 | 59.69 | 59.98 | 59.66 | 59.68 | 8,583 | -0.09(-0.14%) |
Nov 16, 2015 | 59.13 | 59.77 | 59.05 | 59.77 | 7,000 | +0.69(+1.17%) |
Nov 13, 2015 | 59.27 | 59.44 | 59.08 | 59.08 | 1,693 | -0.92(-1.53%) |
Nov 12, 2015 | 60.15 | 60.15 | 59.99 | 59.99 | 3,050 | -0.73(-1.21%) |
Nov 11, 2015 | 60.92 | 60.99 | 60.73 | 60.73 | 1,281 | -0.41(-0.68%) |
Nov 10, 2015 | 61.02 | 61.16 | 61.02 | 61.14 | 1,481 | +0.18(+0.30%) |
Nov 09, 2015 | 61.63 | 61.63 | 60.96 | 60.96 | 428 | -0.68(-1.11%) |
Nov 06, 2015 | 61.57 | 61.64 | 61.25 | 61.64 | 7,700 | +0.18(+0.29%) |
Nov 05, 2015 | 61.43 | 61.50 | 61.37 | 61.47 | 2,415 | -0.01(-0.01%) |
Nov 04, 2015 | 61.65 | 61.65 | 61.43 | 61.47 | 3,776 | -0.39(-0.63%) |
Nov 03, 2015 | 61.64 | 62.02 | 61.53 | 61.86 | 14,098 | +0.08(+0.12%) |