Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 48.61 | 49.46 | 47.78 | 48.00 | 383,226 | -0.48(-0.99%) |
Oct 28, 2016 | 47.82 | 49.04 | 47.82 | 48.48 | 270,580 | +0.44(+0.91%) |
Oct 27, 2016 | 49.17 | 49.92 | 48.00 | 48.04 | 507,890 | +0.00(+0.00%) |
Oct 26, 2016 | 48.04 | 48.17 | 47.67 | 48.04 | 367,402 | -0.31(-0.63%) |
Oct 25, 2016 | 49.00 | 49.26 | 48.04 | 48.35 | 418,338 | -0.79(-1.60%) |
Oct 24, 2016 | 50.05 | 50.96 | 48.91 | 49.13 | 354,645 | -0.57(-1.14%) |
Oct 21, 2016 | 50.27 | 50.40 | 49.48 | 49.70 | 354,158 | -0.39(-0.78%) |
Oct 20, 2016 | 50.57 | 51.53 | 48.22 | 50.09 | 659,921 | -1.40(-2.71%) |
Oct 19, 2016 | 51.88 | 52.14 | 51.36 | 51.49 | 322,876 | -0.70(-1.34%) |
Oct 18, 2016 | 52.32 | 52.62 | 51.82 | 52.19 | 359,093 | +0.22(+0.42%) |
Oct 17, 2016 | 52.93 | 52.93 | 51.88 | 51.97 | 250,153 | -1.14(-2.15%) |
Oct 14, 2016 | 53.47 | 53.97 | 52.94 | 53.11 | 178,593 | -0.16(-0.29%) |
Oct 13, 2016 | 53.07 | 53.48 | 52.60 | 53.27 | 193,385 | -0.31(-0.57%) |
Oct 12, 2016 | 53.11 | 53.98 | 53.08 | 53.57 | 187,045 | +0.38(+0.72%) |
Oct 11, 2016 | 53.47 | 53.51 | 52.79 | 53.19 | 246,993 | +0.16(+0.30%) |
Oct 10, 2016 | 52.89 | 53.32 | 52.77 | 53.03 | 86,962 | +0.51(+0.98%) |
Oct 07, 2016 | 53.07 | 53.94 | 52.46 | 52.52 | 210,457 | -0.60(-1.13%) |
Oct 06, 2016 | 52.93 | 53.29 | 52.30 | 53.12 | 296,654 | +0.03(+0.07%) |
Oct 05, 2016 | 52.87 | 53.91 | 52.87 | 53.08 | 172,161 | +0.20(+0.38%) |
Oct 04, 2016 | 52.87 | 53.49 | 52.40 | 52.88 | 146,091 | -0.08(-0.15%) |
Oct 03, 2016 | 53.41 | 53.42 | 52.77 | 52.96 | 233,962 | -0.42(-0.78%) |
Sep 30, 2016 | 53.08 | 53.77 | 52.53 | 53.38 | 284,054 | +0.66(+1.26%) |
Sep 29, 2016 | 53.47 | 53.84 | 52.67 | 52.72 | 354,472 | -0.95(-1.77%) |
Sep 28, 2016 | 53.70 | 54.17 | 52.37 | 53.67 | 583,725 | -0.11(-0.21%) |
Sep 27, 2016 | 53.81 | 53.87 | 53.31 | 53.78 | 389,962 | +0.09(+0.16%) |
Sep 26, 2016 | 53.52 | 54.09 | 53.32 | 53.70 | 231,810 | -0.18(-0.34%) |
Sep 23, 2016 | 53.62 | 54.08 | 53.31 | 53.88 | 208,140 | +0.03(+0.06%) |
Sep 22, 2016 | 52.36 | 53.88 | 51.80 | 53.84 | 372,617 | +1.61(+3.07%) |
Sep 21, 2016 | 51.54 | 52.28 | 51.40 | 52.24 | 246,872 | +0.60(+1.17%) |
Sep 20, 2016 | 52.16 | 52.70 | 51.64 | 51.64 | 302,997 | -0.40(-0.77%) |
Sep 19, 2016 | 51.71 | 52.53 | 51.62 | 52.04 | 220,792 | +0.39(+0.76%) |
Sep 16, 2016 | 52.15 | 52.31 | 51.42 | 51.64 | 309,785 | -0.34(-0.65%) |
Sep 15, 2016 | 50.79 | 52.02 | 50.79 | 51.98 | 312,488 | +1.43(+2.83%) |
Sep 14, 2016 | 50.46 | 50.67 | 49.70 | 50.55 | 198,479 | +0.27(+0.54%) |
Sep 13, 2016 | 50.73 | 51.24 | 49.93 | 50.28 | 157,310 | -0.78(-1.52%) |
Sep 12, 2016 | 49.94 | 51.10 | 49.40 | 51.06 | 227,822 | +1.08(+2.17%) |
Sep 09, 2016 | 51.22 | 51.22 | 49.79 | 49.98 | 260,972 | -1.46(-2.83%) |
Sep 08, 2016 | 51.16 | 51.92 | 50.92 | 51.44 | 480,093 | +0.28(+0.55%) |
Sep 07, 2016 | 48.74 | 51.28 | 48.38 | 51.16 | 394,573 | +2.31(+4.73%) |
Sep 06, 2016 | 49.22 | 49.44 | 48.21 | 48.84 | 183,986 | -0.44(-0.89%) |
Sep 02, 2016 | 49.03 | 49.28 | 49.28 | 49.28 | 315,124 | +0.61(+1.26%) |
Sep 01, 2016 | 49.42 | 49.42 | 48.42 | 48.67 | 496,330 | -0.56(-1.13%) |
Aug 31, 2016 | 49.40 | 52.09 | 48.59 | 49.23 | 351,236 | -0.17(-0.34%) |
Aug 30, 2016 | 49.63 | 50.20 | 48.61 | 49.39 | 175,588 | -0.42(-0.84%) |
Aug 29, 2016 | 49.87 | 50.18 | 49.61 | 49.81 | 205,178 | -0.06(-0.12%) |
Aug 26, 2016 | 49.98 | 50.08 | 49.24 | 49.87 | 235,341 | +0.31(+0.62%) |
Aug 25, 2016 | 49.17 | 49.58 | 48.68 | 49.57 | 257,281 | +0.42(+0.85%) |
Aug 24, 2016 | 49.86 | 49.86 | 48.97 | 49.15 | 212,360 | -0.70(-1.40%) |
Aug 23, 2016 | 49.77 | 50.07 | 49.52 | 49.85 | 149,590 | +0.37(+0.74%) |
Aug 22, 2016 | 49.24 | 49.73 | 49.11 | 49.48 | 135,707 | +0.05(+0.11%) |
Aug 19, 2016 | 49.24 | 49.68 | 48.74 | 49.43 | 240,783 | -0.03(-0.05%) |
Aug 18, 2016 | 49.36 | 49.73 | 49.06 | 49.45 | 271,825 | +0.08(+0.16%) |
Aug 17, 2016 | 49.38 | 49.65 | 48.75 | 49.38 | 254,397 | -0.14(-0.28%) |
Aug 16, 2016 | 49.53 | 49.78 | 49.05 | 49.51 | 267,590 | +0.02(+0.04%) |
Aug 15, 2016 | 49.29 | 50.30 | 49.29 | 49.50 | 281,998 | +0.23(+0.46%) |
Aug 12, 2016 | 49.92 | 50.04 | 48.85 | 49.27 | 226,993 | -0.75(-1.50%) |
Aug 11, 2016 | 49.56 | 51.46 | 49.37 | 50.02 | 265,963 | +0.45(+0.91%) |
Aug 10, 2016 | 50.07 | 50.78 | 48.93 | 49.57 | 316,938 | -0.70(-1.40%) |
Aug 09, 2016 | 52.37 | 52.54 | 50.08 | 50.27 | 417,094 | -1.94(-3.72%) |
Aug 08, 2016 | 53.41 | 53.41 | 52.00 | 52.21 | 356,432 | -1.69(-3.13%) |
Aug 05, 2016 | 53.89 | 54.42 | 53.82 | 53.90 | 317,854 | +0.07(+0.13%) |
Aug 04, 2016 | 53.94 | 54.35 | 53.43 | 53.83 | 226,911 | +0.05(+0.10%) |
Aug 03, 2016 | 53.66 | 53.93 | 53.20 | 53.78 | 208,601 | +0.27(+0.50%) |
Aug 02, 2016 | 54.45 | 54.68 | 52.69 | 53.51 | 223,288 | -1.14(-2.09%) |
Aug 01, 2016 | 54.36 | 54.99 | 54.17 | 54.65 | 259,644 | +0.17(+0.30%) |
Jul 29, 2016 | 54.38 | 56.04 | 53.80 | 54.48 | 472,880 | +0.08(+0.14%) |
Jul 28, 2016 | 57.84 | 57.84 | 53.85 | 54.40 | 308,576 | -0.73(-1.33%) |
Jul 27, 2016 | 55.75 | 56.55 | 54.79 | 55.14 | 391,242 | -0.41(-0.74%) |
Jul 26, 2016 | 55.25 | 56.06 | 55.15 | 55.54 | 185,801 | +0.15(+0.27%) |
Jul 25, 2016 | 55.81 | 55.94 | 55.02 | 55.40 | 209,464 | -0.65(-1.16%) |
Jul 22, 2016 | 55.47 | 56.55 | 55.28 | 56.05 | 164,722 | +0.42(+0.75%) |
Jul 21, 2016 | 55.70 | 56.68 | 55.53 | 55.63 | 194,446 | -0.25(-0.45%) |
Jul 20, 2016 | 54.93 | 56.41 | 54.93 | 55.88 | 269,766 | +1.09(+1.98%) |
Jul 19, 2016 | 55.27 | 55.60 | 54.45 | 54.80 | 279,685 | -0.75(-1.35%) |
Jul 18, 2016 | 55.68 | 56.55 | 55.30 | 55.54 | 293,347 | +0.05(+0.09%) |
Jul 15, 2016 | 56.38 | 56.47 | 55.16 | 55.49 | 312,963 | -0.35(-0.62%) |
Jul 14, 2016 | 57.56 | 58.29 | 55.72 | 55.84 | 714,211 | -3.51(-5.91%) |
Jul 13, 2016 | 60.30 | 60.30 | 56.43 | 59.35 | 301,856 | -1.00(-1.66%) |
Jul 12, 2016 | 61.58 | 61.58 | 59.58 | 60.35 | 323,639 | -0.83(-1.35%) |
Jul 11, 2016 | 60.28 | 61.27 | 59.77 | 61.17 | 237,943 | +1.24(+2.06%) |
Jul 08, 2016 | 58.02 | 60.13 | 57.75 | 59.94 | 253,826 | +2.18(+3.78%) |
Jul 07, 2016 | 57.12 | 57.92 | 57.12 | 57.75 | 337,077 | +1.70(+3.03%) |
Jul 05, 2016 | 55.53 | 56.22 | 55.41 | 56.06 | 183,420 | +0.21(+0.37%) |
Jul 01, 2016 | 55.20 | 55.85 | 55.85 | 55.85 | 139,875 | +0.55(+0.99%) |
Jun 30, 2016 | 55.03 | 55.33 | 54.47 | 55.30 | 279,602 | +0.27(+0.49%) |
Jun 29, 2016 | 55.30 | 55.56 | 54.40 | 55.03 | 190,716 | +0.27(+0.49%) |
Jun 28, 2016 | 56.01 | 56.29 | 53.64 | 54.76 | 367,246 | -0.64(-1.15%) |
Jun 27, 2016 | 55.77 | 55.99 | 54.55 | 55.40 | 414,465 | -0.90(-1.61%) |
Jun 24, 2016 | 53.79 | 56.55 | 53.47 | 56.30 | 514,280 | +0.81(+1.46%) |
Jun 23, 2016 | 55.31 | 55.61 | 54.74 | 55.49 | 227,971 | +0.71(+1.30%) |
Jun 22, 2016 | 55.20 | 55.83 | 54.58 | 54.78 | 325,637 | -0.53(-0.96%) |
Jun 21, 2016 | 55.81 | 55.91 | 54.60 | 55.31 | 360,323 | -0.28(-0.50%) |
Jun 20, 2016 | 54.67 | 55.84 | 54.53 | 55.59 | 256,123 | +1.51(+2.80%) |
Jun 17, 2016 | 54.41 | 54.74 | 53.75 | 54.07 | 404,495 | -0.16(-0.29%) |
Jun 16, 2016 | 52.87 | 54.50 | 52.77 | 54.23 | 279,841 | +0.94(+1.76%) |
Jun 15, 2016 | 53.53 | 54.19 | 53.11 | 53.29 | 192,170 | -0.02(-0.03%) |
Jun 14, 2016 | 52.66 | 53.72 | 52.46 | 53.31 | 268,889 | +0.59(+1.12%) |
Jun 13, 2016 | 52.91 | 53.20 | 52.49 | 52.72 | 254,159 | -0.32(-0.61%) |
Jun 10, 2016 | 53.36 | 54.23 | 52.53 | 53.04 | 211,351 | -0.84(-1.55%) |
Jun 09, 2016 | 53.40 | 54.16 | 53.40 | 53.87 | 265,544 | +0.17(+0.32%) |
Jun 08, 2016 | 53.54 | 54.14 | 53.07 | 53.70 | 275,697 | +0.33(+0.62%) |
Jun 07, 2016 | 53.06 | 53.83 | 53.04 | 53.37 | 311,306 | +0.33(+0.62%) |
Jun 06, 2016 | 53.30 | 53.81 | 52.31 | 53.04 | 228,204 | -0.29(-0.54%) |
Jun 03, 2016 | 54.13 | 54.13 | 52.54 | 53.33 | 306,483 | -0.80(-1.48%) |
Jun 02, 2016 | 53.58 | 54.42 | 53.29 | 54.13 | 290,403 | +0.43(+0.81%) |
Jun 01, 2016 | 54.84 | 55.51 | 53.57 | 53.69 | 238,333 | -0.93(-1.70%) |
May 31, 2016 | 55.29 | 55.52 | 54.39 | 54.62 | 293,065 | -0.36(-0.65%) |
May 27, 2016 | 53.92 | 54.98 | 54.98 | 54.98 | 355,304 | +0.89(+1.65%) |
May 26, 2016 | 53.29 | 54.46 | 53.29 | 54.08 | 217,118 | +0.34(+0.63%) |
May 25, 2016 | 53.72 | 54.46 | 53.37 | 53.75 | 348,266 | -0.05(-0.10%) |
May 24, 2016 | 53.21 | 54.08 | 52.31 | 53.80 | 284,774 | +0.82(+1.54%) |
May 23, 2016 | 54.01 | 55.05 | 52.72 | 52.98 | 446,382 | -1.39(-2.55%) |
May 20, 2016 | 54.14 | 56.60 | 53.53 | 54.37 | 663,782 | +0.51(+0.95%) |
May 19, 2016 | 49.03 | 54.64 | 48.72 | 53.86 | 2,388,395 | -4.26(-7.33%) |
May 18, 2016 | 58.15 | 58.57 | 57.37 | 58.12 | 334,090 | -0.49(-0.84%) |
May 17, 2016 | 59.44 | 59.90 | 58.08 | 58.61 | 227,326 | -1.15(-1.93%) |
May 16, 2016 | 61.26 | 61.28 | 59.19 | 59.77 | 365,088 | -1.16(-1.91%) |
May 13, 2016 | 60.81 | 61.70 | 60.26 | 60.93 | 174,704 | -0.09(-0.14%) |
May 12, 2016 | 60.38 | 61.86 | 60.14 | 61.02 | 144,495 | +0.88(+1.47%) |
May 11, 2016 | 61.18 | 61.18 | 59.96 | 60.13 | 152,838 | -1.54(-2.50%) |
May 10, 2016 | 62.47 | 62.47 | 61.32 | 61.68 | 102,578 | -0.36(-0.57%) |
May 09, 2016 | 60.61 | 62.42 | 60.61 | 62.03 | 180,318 | +1.28(+2.11%) |
May 06, 2016 | 60.14 | 60.82 | 59.16 | 60.75 | 198,696 | +0.61(+1.01%) |
May 05, 2016 | 59.85 | 60.31 | 58.91 | 60.14 | 217,345 | +0.30(+0.51%) |
May 04, 2016 | 59.13 | 60.18 | 58.26 | 59.84 | 182,323 | +0.35(+0.58%) |
May 03, 2016 | 60.25 | 60.91 | 59.16 | 59.49 | 163,699 | -1.20(-1.97%) |
May 02, 2016 | 60.12 | 60.78 | 59.58 | 60.69 | 141,952 | +0.62(+1.04%) |
Apr 29, 2016 | 62.04 | 62.04 | 60.05 | 60.06 | 204,721 | -2.20(-3.53%) |
Apr 28, 2016 | 62.84 | 63.63 | 62.17 | 62.26 | 224,518 | -0.75(-1.18%) |
Apr 27, 2016 | 61.34 | 63.15 | 60.33 | 63.00 | 258,816 | +1.48(+2.40%) |
Apr 26, 2016 | 60.16 | 61.75 | 59.99 | 61.53 | 176,239 | +1.65(+2.75%) |
Apr 25, 2016 | 59.81 | 60.31 | 59.45 | 59.88 | 166,118 | -0.16(-0.26%) |
Apr 22, 2016 | 59.08 | 60.61 | 59.04 | 60.04 | 212,606 | +0.73(+1.23%) |
Apr 21, 2016 | 59.28 | 59.49 | 58.65 | 59.31 | 185,894 | -0.16(-0.28%) |
Apr 20, 2016 | 59.31 | 59.85 | 58.88 | 59.47 | 161,168 | -0.01(-0.01%) |
Apr 19, 2016 | 60.53 | 60.88 | 59.20 | 59.48 | 178,151 | -0.86(-1.42%) |
Apr 18, 2016 | 59.98 | 60.70 | 59.10 | 60.34 | 98,312 | +0.29(+0.48%) |
Apr 15, 2016 | 59.71 | 60.12 | 59.00 | 60.05 | 115,802 | +0.02(+0.03%) |
Apr 14, 2016 | 60.39 | 60.72 | 59.37 | 60.04 | 121,325 | -0.47(-0.77%) |
Apr 13, 2016 | 59.44 | 60.63 | 59.09 | 60.51 | 203,640 | +1.42(+2.41%) |
Apr 12, 2016 | 58.66 | 59.39 | 58.16 | 59.08 | 181,315 | +0.39(+0.67%) |
Apr 11, 2016 | 59.38 | 59.86 | 58.65 | 58.69 | 135,557 | -0.50(-0.85%) |
Apr 08, 2016 | 59.31 | 59.39 | 58.55 | 59.20 | 139,559 | +0.14(+0.24%) |
Apr 07, 2016 | 60.82 | 60.82 | 58.96 | 59.06 | 229,235 | -1.94(-3.19%) |
Apr 06, 2016 | 60.86 | 61.51 | 59.21 | 61.00 | 105,352 | +0.26(+0.43%) |
Apr 05, 2016 | 60.96 | 62.28 | 60.49 | 60.74 | 188,176 | -0.49(-0.79%) |
Apr 04, 2016 | 62.19 | 62.24 | 61.03 | 61.23 | 185,332 | -0.87(-1.40%) |
Apr 01, 2016 | 61.48 | 62.69 | 60.92 | 62.09 | 220,527 | +0.08(+0.13%) |
Mar 31, 2016 | 63.15 | 64.09 | 61.89 | 62.02 | 282,366 | -1.28(-2.02%) |
Mar 30, 2016 | 63.39 | 63.74 | 62.62 | 63.29 | 236,700 | -0.21(-0.33%) |
Mar 29, 2016 | 61.95 | 63.93 | 61.95 | 63.50 | 323,114 | +2.07(+3.38%) |
Mar 28, 2016 | 60.69 | 61.95 | 60.49 | 61.42 | 313,676 | +0.96(+1.59%) |
Mar 24, 2016 | 59.13 | 60.46 | 60.46 | 60.46 | 160,307 | +1.24(+2.10%) |
Mar 23, 2016 | 59.45 | 59.98 | 58.32 | 59.22 | 229,161 | -0.48(-0.80%) |
Mar 22, 2016 | 59.35 | 60.31 | 59.23 | 59.70 | 204,623 | -0.08(-0.13%) |
Mar 21, 2016 | 59.92 | 61.16 | 59.55 | 59.78 | 209,069 | -0.06(-0.10%) |
Mar 18, 2016 | 61.01 | 61.63 | 59.76 | 59.84 | 605,642 | -0.79(-1.30%) |
Mar 17, 2016 | 58.00 | 60.81 | 57.07 | 60.63 | 230,929 | +2.49(+4.28%) |
Mar 16, 2016 | 58.21 | 58.97 | 57.61 | 58.14 | 260,964 | -0.49(-0.83%) |
Mar 15, 2016 | 59.46 | 60.49 | 58.52 | 58.62 | 234,626 | -0.94(-1.57%) |
Mar 14, 2016 | 60.22 | 60.24 | 59.46 | 59.56 | 247,349 | -0.68(-1.12%) |
Mar 11, 2016 | 59.33 | 60.31 | 58.96 | 60.24 | 165,802 | +1.35(+2.30%) |
Mar 10, 2016 | 59.45 | 60.42 | 58.29 | 58.88 | 169,135 | -0.34(-0.57%) |
Mar 09, 2016 | 58.80 | 59.92 | 58.55 | 59.22 | 148,586 | +0.65(+1.11%) |
Mar 08, 2016 | 59.25 | 59.86 | 58.54 | 58.57 | 175,823 | -1.07(-1.80%) |
Mar 07, 2016 | 59.76 | 60.26 | 59.30 | 59.64 | 268,357 | -0.39(-0.65%) |
Mar 04, 2016 | 59.01 | 60.06 | 58.87 | 60.03 | 194,131 | +1.07(+1.82%) |
Mar 03, 2016 | 58.55 | 59.02 | 58.03 | 58.96 | 257,889 | +0.37(+0.64%) |
Mar 02, 2016 | 59.17 | 59.17 | 58.14 | 58.59 | 178,017 | -0.62(-1.05%) |
Mar 01, 2016 | 59.66 | 59.73 | 58.87 | 59.21 | 462,136 | +0.02(+0.03%) |
Feb 29, 2016 | 59.16 | 59.71 | 59.08 | 59.19 | 216,500 | +0.06(+0.10%) |
Feb 26, 2016 | 59.42 | 59.92 | 58.90 | 59.13 | 244,807 | -0.10(-0.18%) |
Feb 25, 2016 | 59.02 | 59.33 | 58.06 | 59.24 | 172,683 | +0.52(+0.88%) |
Feb 24, 2016 | 57.16 | 58.96 | 56.71 | 58.72 | 191,207 | +0.81(+1.41%) |
Feb 23, 2016 | 57.38 | 58.74 | 57.38 | 57.90 | 204,474 | +0.21(+0.36%) |
Feb 22, 2016 | 56.94 | 58.05 | 56.94 | 57.70 | 213,584 | +0.97(+1.71%) |
Feb 19, 2016 | 55.71 | 56.78 | 55.32 | 56.73 | 239,964 | +0.92(+1.64%) |
Feb 18, 2016 | 56.34 | 56.56 | 55.03 | 55.81 | 321,880 | -0.57(-1.01%) |
Feb 17, 2016 | 55.81 | 57.09 | 55.52 | 56.38 | 317,334 | +0.89(+1.61%) |
Feb 16, 2016 | 54.85 | 56.01 | 54.80 | 55.49 | 418,670 | +1.18(+2.17%) |
Feb 12, 2016 | 54.55 | 54.31 | 54.31 | 54.31 | 467,432 | +0.42(+0.77%) |
Feb 11, 2016 | 53.68 | 54.38 | 53.09 | 53.90 | 360,596 | -0.59(-1.08%) |
Feb 10, 2016 | 54.93 | 55.52 | 54.33 | 54.48 | 279,788 | +0.04(+0.08%) |
Feb 09, 2016 | 54.38 | 55.48 | 54.29 | 54.44 | 329,873 | -0.23(-0.41%) |
Feb 08, 2016 | 54.93 | 55.54 | 54.27 | 54.67 | 412,351 | -0.81(-1.47%) |
Feb 05, 2016 | 55.34 | 56.25 | 55.12 | 55.48 | 333,417 | -0.16(-0.28%) |
Feb 04, 2016 | 55.26 | 56.08 | 54.32 | 55.64 | 201,939 | +0.00(+0.00%) |
Feb 03, 2016 | 56.11 | 57.27 | 54.57 | 55.64 | 207,205 | +0.13(+0.23%) |
Feb 02, 2016 | 56.35 | 57.90 | 55.12 | 55.51 | 269,363 | -1.25(-2.20%) |
Feb 01, 2016 | 56.61 | 57.23 | 56.61 | 56.75 | 300,301 | -0.17(-0.30%) |
Jan 29, 2016 | 55.27 | 56.97 | 55.27 | 56.93 | 250,683 | +1.75(+3.17%) |
Jan 28, 2016 | 55.48 | 56.26 | 54.30 | 55.18 | 197,870 | +0.07(+0.13%) |
Jan 27, 2016 | 56.09 | 56.82 | 54.68 | 55.11 | 302,716 | -0.59(-1.06%) |
Jan 26, 2016 | 54.18 | 56.44 | 53.60 | 55.70 | 522,667 | +2.12(+3.96%) |
Jan 25, 2016 | 55.25 | 55.83 | 53.51 | 53.58 | 368,157 | -1.71(-3.10%) |
Jan 22, 2016 | 54.74 | 55.45 | 54.34 | 55.29 | 464,679 | +1.58(+2.93%) |
Jan 21, 2016 | 53.71 | 54.41 | 52.87 | 53.71 | 469,332 | +0.09(+0.16%) |
Jan 20, 2016 | 53.00 | 54.24 | 51.65 | 53.63 | 338,654 | -0.20(-0.37%) |
Jan 19, 2016 | 55.67 | 56.33 | 53.15 | 53.83 | 474,844 | -1.93(-3.46%) |
Jan 15, 2016 | 55.06 | 55.76 | 55.76 | 55.76 | 638,489 | -0.55(-0.98%) |
Jan 14, 2016 | 55.58 | 57.12 | 55.07 | 56.31 | 397,739 | +1.11(+2.01%) |
Jan 13, 2016 | 57.62 | 58.03 | 54.61 | 55.20 | 648,472 | -2.61(-4.51%) |
Jan 12, 2016 | 54.50 | 58.48 | 53.66 | 57.81 | 857,434 | +2.99(+5.45%) |
Jan 11, 2016 | 54.88 | 56.81 | 54.54 | 54.82 | 436,989 | +0.52(+0.96%) |
Jan 08, 2016 | 56.16 | 56.16 | 54.22 | 54.30 | 287,509 | -1.84(-3.28%) |
Jan 07, 2016 | 54.97 | 56.98 | 54.86 | 56.15 | 295,920 | +0.53(+0.95%) |
Jan 06, 2016 | 55.00 | 56.26 | 55.00 | 55.62 | 218,391 | -0.35(-0.63%) |
Jan 05, 2016 | 56.25 | 56.25 | 55.19 | 55.97 | 343,065 | +0.03(+0.06%) |
Jan 04, 2016 | 56.36 | 56.73 | 55.32 | 55.94 | 344,697 | -1.39(-2.43%) |
Dec 31, 2015 | 58.80 | 57.33 | 57.33 | 57.33 | 225,573 | -1.30(-2.22%) |
Dec 30, 2015 | 57.77 | 58.98 | 57.21 | 58.63 | 249,686 | +1.04(+1.80%) |
Dec 29, 2015 | 57.14 | 57.88 | 56.91 | 57.59 | 228,216 | +0.47(+0.82%) |
Dec 28, 2015 | 56.31 | 57.27 | 55.96 | 57.12 | 201,061 | +0.94(+1.68%) |
Dec 24, 2015 | 56.10 | 56.18 | 56.18 | 56.18 | 80,504 | -0.10(-0.17%) |
Dec 23, 2015 | 56.09 | 56.57 | 56.09 | 56.28 | 148,915 | +0.55(+0.99%) |
Dec 22, 2015 | 55.03 | 56.12 | 54.09 | 55.72 | 394,902 | +0.73(+1.32%) |
Dec 21, 2015 | 55.68 | 59.76 | 53.90 | 55.00 | 732,583 | -1.92(-3.38%) |
Dec 18, 2015 | 58.18 | 58.18 | 56.81 | 56.92 | 940,337 | -1.71(-2.92%) |
Dec 17, 2015 | 60.07 | 60.63 | 58.55 | 58.63 | 271,339 | -1.68(-2.79%) |
Dec 16, 2015 | 61.06 | 62.17 | 59.36 | 60.31 | 264,035 | -0.31(-0.51%) |
Dec 15, 2015 | 59.91 | 61.17 | 59.53 | 60.62 | 214,657 | +0.49(+0.82%) |
Dec 14, 2015 | 60.19 | 61.21 | 59.21 | 60.13 | 301,146 | -0.12(-0.20%) |
Dec 11, 2015 | 61.03 | 61.92 | 60.21 | 60.25 | 226,704 | -1.64(-2.64%) |
Dec 10, 2015 | 62.48 | 62.59 | 61.26 | 61.89 | 166,548 | -0.53(-0.85%) |
Dec 09, 2015 | 62.48 | 63.15 | 62.25 | 62.41 | 244,092 | -0.08(-0.12%) |
Dec 08, 2015 | 62.26 | 63.05 | 62.13 | 62.49 | 293,138 | -0.60(-0.96%) |
Dec 07, 2015 | 64.59 | 65.77 | 62.39 | 63.10 | 356,600 | -1.34(-2.08%) |
Dec 04, 2015 | 64.64 | 65.41 | 61.40 | 64.44 | 302,457 | +0.01(+0.01%) |
Dec 03, 2015 | 64.50 | 65.08 | 63.85 | 64.43 | 269,912 | +0.01(+0.01%) |
Dec 02, 2015 | 64.70 | 66.29 | 61.86 | 64.42 | 244,654 | +0.27(+0.42%) |
Dec 01, 2015 | 64.13 | 66.53 | 63.62 | 64.15 | 161,909 | +0.18(+0.28%) |
Nov 30, 2015 | 64.94 | 65.49 | 63.69 | 63.97 | 157,349 | -0.92(-1.42%) |
Nov 27, 2015 | 64.69 | 64.97 | 63.95 | 64.89 | 75,488 | +0.27(+0.41%) |
Nov 25, 2015 | 63.75 | 64.63 | 64.63 | 64.63 | 104,745 | +0.99(+1.55%) |
Nov 24, 2015 | 62.91 | 63.94 | 62.91 | 63.64 | 88,736 | +0.04(+0.07%) |
Nov 23, 2015 | 62.35 | 63.70 | 62.35 | 63.60 | 153,846 | +1.09(+1.74%) |
Nov 20, 2015 | 61.92 | 63.43 | 61.39 | 62.51 | 208,370 | +1.03(+1.67%) |
Nov 19, 2015 | 63.65 | 64.07 | 61.19 | 61.48 | 278,300 | -1.95(-3.08%) |
Nov 18, 2015 | 63.37 | 63.88 | 62.77 | 63.43 | 191,093 | -0.12(-0.19%) |
Nov 17, 2015 | 62.21 | 64.28 | 62.20 | 63.56 | 250,043 | +1.48(+2.38%) |
Nov 16, 2015 | 61.19 | 62.22 | 60.94 | 62.08 | 197,697 | +1.12(+1.84%) |
Nov 13, 2015 | 61.97 | 62.21 | 60.73 | 60.95 | 206,717 | -1.42(-2.27%) |
Nov 12, 2015 | 61.86 | 63.28 | 61.09 | 62.37 | 177,593 | -0.82(-1.30%) |
Nov 11, 2015 | 63.19 | 63.52 | 62.71 | 63.19 | 113,303 | -0.31(-0.49%) |
Nov 10, 2015 | 62.27 | 63.56 | 62.27 | 63.50 | 146,887 | +1.07(+1.72%) |
Nov 09, 2015 | 63.25 | 63.25 | 62.27 | 62.43 | 184,060 | -1.00(-1.58%) |
Nov 06, 2015 | 62.22 | 63.51 | 61.96 | 63.43 | 138,489 | +0.87(+1.39%) |
Nov 05, 2015 | 63.13 | 63.33 | 62.24 | 62.56 | 272,631 | -0.72(-1.13%) |
Nov 04, 2015 | 63.35 | 63.60 | 62.38 | 63.28 | 210,006 | -0.23(-0.37%) |
Nov 03, 2015 | 63.66 | 63.90 | 63.20 | 63.51 | 286,561 | -0.41(-0.65%) |