Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 51.57 | 51.69 | 51.48 | 51.48 | 3,801 | -0.74(-1.42%) |
Nov 29, 2016 | 51.90 | 52.23 | 51.85 | 52.22 | 31,242 | +0.20(+0.39%) |
Nov 28, 2016 | 51.92 | 52.09 | 51.92 | 52.02 | 11,439 | +0.41(+0.80%) |
Nov 25, 2016 | 51.65 | 51.66 | 51.61 | 51.61 | 1,905 | -0.07(-0.14%) |
Nov 23, 2016 | 51.68 | 51.68 | 51.68 | 0 | -0.36(-0.69%) | |
Nov 22, 2016 | 52.14 | 52.23 | 52.01 | 52.04 | 7,668 | +0.10(+0.18%) |
Nov 21, 2016 | 51.91 | 52.07 | 51.83 | 51.94 | 23,611 | +0.12(+0.23%) |
Nov 18, 2016 | 52.28 | 52.36 | 51.81 | 51.83 | 8,843 | -0.49(-0.94%) |
Nov 17, 2016 | 52.64 | 52.65 | 52.32 | 52.32 | 8,423 | -0.48(-0.92%) |
Nov 16, 2016 | 52.51 | 52.90 | 52.51 | 52.80 | 245,782 | +0.11(+0.21%) |
Nov 15, 2016 | 52.72 | 52.89 | 52.63 | 52.69 | 16,166 | -0.05(-0.10%) |
Nov 14, 2016 | 52.89 | 53.13 | 52.51 | 52.75 | 40,796 | -0.67(-1.25%) |
Nov 11, 2016 | 53.82 | 53.84 | 53.39 | 53.42 | 135,831 | -0.18(-0.34%) |
Nov 10, 2016 | 53.84 | 54.27 | 53.57 | 53.60 | 21,749 | -0.68(-1.25%) |
Nov 09, 2016 | 55.33 | 55.33 | 54.24 | 54.27 | 6,662 | -1.69(-3.02%) |
Nov 08, 2016 | 56.32 | 56.32 | 55.91 | 55.96 | 9,940 | -0.39(-0.69%) |
Nov 07, 2016 | 56.41 | 56.42 | 56.30 | 56.35 | 28,805 | -0.47(-0.83%) |
Nov 04, 2016 | 56.60 | 56.85 | 56.60 | 56.82 | 13,402 | +0.32(+0.57%) |
Nov 03, 2016 | 56.43 | 56.50 | 56.39 | 56.50 | 2,985 | -0.04(-0.06%) |
Nov 02, 2016 | 56.36 | 56.69 | 56.36 | 56.54 | 59,839 | +0.31(+0.55%) |
Nov 01, 2016 | 55.90 | 56.36 | 55.90 | 56.23 | 4,569 | -0.05(-0.08%) |
Oct 31, 2016 | 56.21 | 56.28 | 56.20 | 56.28 | 5,509 | +0.11(+0.19%) |
Oct 28, 2016 | 55.96 | 56.22 | 55.96 | 56.17 | 28,887 | +0.05(+0.08%) |
Oct 27, 2016 | 56.17 | 56.17 | 55.93 | 56.12 | 37,836 | -0.42(-0.74%) |
Oct 26, 2016 | 56.60 | 56.66 | 56.50 | 56.54 | 11,891 | -0.27(-0.47%) |
Oct 25, 2016 | 56.87 | 56.87 | 56.80 | 56.81 | 3,617 | +0.01(+0.02%) |
Oct 24, 2016 | 56.81 | 56.81 | 56.74 | 56.80 | 3,615 | -0.15(-0.26%) |
Oct 21, 2016 | 57.00 | 57.01 | 56.81 | 56.94 | 6,093 | +0.11(+0.19%) |
Oct 20, 2016 | 57.05 | 57.05 | 56.83 | 56.83 | 3,415 | -0.06(-0.11%) |
Oct 19, 2016 | 56.83 | 57.03 | 56.82 | 56.89 | 3,127 | -0.06(-0.10%) |
Oct 18, 2016 | 56.84 | 56.95 | 56.80 | 56.95 | 7,972 | +0.30(+0.53%) |
Oct 17, 2016 | 56.50 | 56.74 | 56.50 | 56.65 | 16,289 | +0.22(+0.39%) |
Oct 14, 2016 | 56.71 | 56.71 | 56.41 | 56.43 | 2,808 | -0.46(-0.81%) |
Oct 13, 2016 | 56.81 | 56.89 | 56.80 | 56.89 | 774 | +0.33(+0.59%) |
Oct 12, 2016 | 56.29 | 56.56 | 56.29 | 56.56 | 5,160 | -0.03(-0.05%) |
Oct 11, 2016 | 56.19 | 56.69 | 56.19 | 56.59 | 15,106 | +0.04(+0.07%) |
Oct 10, 2016 | 56.43 | 56.56 | 56.41 | 56.54 | 3,214 | -0.38(-0.67%) |
Oct 07, 2016 | 56.93 | 56.94 | 56.63 | 56.92 | 7,936 | +0.22(+0.39%) |
Oct 06, 2016 | 56.79 | 56.79 | 56.70 | 56.70 | 1,052 | -0.25(-0.43%) |
Oct 05, 2016 | 57.23 | 57.23 | 56.85 | 56.95 | 4,664 | -0.31(-0.54%) |
Oct 04, 2016 | 57.65 | 57.65 | 57.20 | 57.26 | 15,815 | -0.52(-0.90%) |
Oct 03, 2016 | 57.95 | 57.95 | 57.73 | 57.78 | 225,210 | -0.16(-0.28%) |
Sep 30, 2016 | 57.94 | 58.02 | 57.85 | 57.95 | 30,175 | -0.33(-0.57%) |
Sep 29, 2016 | 58.03 | 58.43 | 58.02 | 58.28 | 3,430 | +0.06(+0.10%) |
Sep 28, 2016 | 58.32 | 58.41 | 58.22 | 58.22 | 1,738 | -0.07(-0.12%) |
Sep 27, 2016 | 58.26 | 58.31 | 58.24 | 58.29 | 7,688 | +0.19(+0.33%) |
Sep 26, 2016 | 57.94 | 58.09 | 57.92 | 58.09 | 3,160 | +0.34(+0.58%) |
Sep 23, 2016 | 57.78 | 57.81 | 57.76 | 57.76 | 3,132 | +0.07(+0.13%) |
Sep 22, 2016 | 57.57 | 57.81 | 57.57 | 57.68 | 20,821 | +0.28(+0.50%) |
Sep 21, 2016 | 57.05 | 57.41 | 56.98 | 57.40 | 23,556 | +0.24(+0.42%) |
Sep 20, 2016 | 57.32 | 57.33 | 57.13 | 57.16 | 28,780 | +0.05(+0.09%) |
Sep 19, 2016 | 57.22 | 57.23 | 57.05 | 57.11 | 8,310 | -0.16(-0.27%) |
Sep 16, 2016 | 57.10 | 57.26 | 57.09 | 57.26 | 272,235 | +0.24(+0.42%) |
Sep 15, 2016 | 57.10 | 57.10 | 56.92 | 57.02 | 2,090 | -0.09(-0.16%) |
Sep 14, 2016 | 57.07 | 57.14 | 57.07 | 57.12 | 1,970 | +0.37(+0.64%) |
Sep 13, 2016 | 57.21 | 57.25 | 56.52 | 56.75 | 36,863 | -0.49(-0.86%) |
Sep 12, 2016 | 56.95 | 57.30 | 56.92 | 57.24 | 9,990 | +0.13(+0.24%) |
Sep 09, 2016 | 57.13 | 57.27 | 57.07 | 57.11 | 24,847 | -0.51(-0.88%) |
Sep 08, 2016 | 58.07 | 58.07 | 57.57 | 57.61 | 5,313 | -0.64(-1.10%) |
Sep 07, 2016 | 58.37 | 58.37 | 58.22 | 58.26 | 4,165 | +0.09(+0.16%) |
Sep 06, 2016 | 57.75 | 58.24 | 57.75 | 58.17 | 8,506 | +0.50(+0.87%) |
Sep 02, 2016 | 57.73 | 57.66 | 57.66 | 57.66 | 5,806 | -0.23(-0.39%) |
Sep 01, 2016 | 57.42 | 57.96 | 57.42 | 57.89 | 6,167 | +0.06(+0.11%) |
Aug 31, 2016 | 57.98 | 58.01 | 57.82 | 57.82 | 11,876 | -0.11(-0.20%) |
Aug 30, 2016 | 57.94 | 57.94 | 57.84 | 57.94 | 6,892 | -0.07(-0.13%) |
Aug 29, 2016 | 57.65 | 58.01 | 57.65 | 58.01 | 104,223 | +0.53(+0.92%) |
Aug 26, 2016 | 58.06 | 58.27 | 57.39 | 57.48 | 5,715 | -0.47(-0.81%) |
Aug 25, 2016 | 57.95 | 58.02 | 57.90 | 57.95 | 3,266 | -0.18(-0.31%) |
Aug 24, 2016 | 58.18 | 58.18 | 58.11 | 58.13 | 1,593 | +0.02(+0.04%) |
Aug 23, 2016 | 58.19 | 58.19 | 58.11 | 58.11 | 1,203 | -0.08(-0.13%) |
Aug 22, 2016 | 58.17 | 58.19 | 58.17 | 58.19 | 1,176 | +0.30(+0.51%) |
Aug 19, 2016 | 58.04 | 58.04 | 57.75 | 57.89 | 6,233 | -0.35(-0.60%) |
Aug 18, 2016 | 58.24 | 58.24 | 58.24 | 58.24 | 2,885 | +0.16(+0.27%) |
Aug 17, 2016 | 57.98 | 58.22 | 57.87 | 58.08 | 8,408 | +0.17(+0.30%) |
Aug 16, 2016 | 57.93 | 57.95 | 57.78 | 57.91 | 3,072 | -0.19(-0.33%) |
Aug 15, 2016 | 58.32 | 58.32 | 58.10 | 58.10 | 2,206 | -0.36(-0.61%) |
Aug 12, 2016 | 58.64 | 58.68 | 58.41 | 58.46 | 14,212 | +0.48(+0.83%) |
Aug 11, 2016 | 58.59 | 58.59 | 57.98 | 57.98 | 1,955 | -0.60(-1.03%) |
Aug 10, 2016 | 58.49 | 58.62 | 58.37 | 58.58 | 12,685 | +0.26(+0.44%) |
Aug 09, 2016 | 58.02 | 58.32 | 58.02 | 58.32 | 11,198 | +0.39(+0.68%) |
Aug 08, 2016 | 57.82 | 58.03 | 57.68 | 57.93 | 33,750 | -0.02(-0.03%) |
Aug 05, 2016 | 58.70 | 58.70 | 57.93 | 57.95 | 25,937 | -0.78(-1.32%) |
Aug 04, 2016 | 58.65 | 58.80 | 58.65 | 58.72 | 1,684 | +0.29(+0.49%) |
Aug 03, 2016 | 58.38 | 58.44 | 58.16 | 58.44 | 20,807 | +0.10(+0.17%) |
Aug 02, 2016 | 58.12 | 58.57 | 58.10 | 58.34 | 36,503 | -0.28(-0.48%) |
Aug 01, 2016 | 58.74 | 58.94 | 58.62 | 58.62 | 457,660 | -0.44(-0.74%) |
Jul 29, 2016 | 58.73 | 59.06 | 58.73 | 59.06 | 154,849 | +0.54(+0.92%) |
Jul 28, 2016 | 58.54 | 58.66 | 58.51 | 58.52 | 3,886 | -0.05(-0.09%) |
Jul 27, 2016 | 58.26 | 58.58 | 58.26 | 58.58 | 7,297 | +0.50(+0.86%) |
Jul 26, 2016 | 58.16 | 58.16 | 57.88 | 58.08 | 4,271 | +0.11(+0.19%) |
Jul 25, 2016 | 58.16 | 58.16 | 57.95 | 57.97 | 8,920 | -0.05(-0.08%) |
Jul 22, 2016 | 57.97 | 58.27 | 57.97 | 58.01 | 9,318 | -0.10(-0.17%) |
Jul 21, 2016 | 57.60 | 58.15 | 57.55 | 58.11 | 43,067 | +0.20(+0.35%) |
Jul 20, 2016 | 57.93 | 57.97 | 57.80 | 57.91 | 68,961 | -0.25(-0.42%) |
Jul 19, 2016 | 58.13 | 58.25 | 58.11 | 58.16 | 2,473 | +0.32(+0.55%) |
Jul 18, 2016 | 58.07 | 58.12 | 57.79 | 57.84 | 15,074 | -0.01(-0.02%) |
Jul 15, 2016 | 57.94 | 58.00 | 57.73 | 57.85 | 36,137 | -0.56(-0.95%) |
Jul 14, 2016 | 58.16 | 58.43 | 58.16 | 58.40 | 9,788 | -0.39(-0.67%) |
Jul 13, 2016 | 58.86 | 59.01 | 58.80 | 58.80 | 42,997 | +0.33(+0.56%) |
Jul 12, 2016 | 58.70 | 58.85 | 58.42 | 58.47 | 5,956 | -0.78(-1.31%) |
Jul 11, 2016 | 59.51 | 59.57 | 59.24 | 59.25 | 14,115 | -0.63(-1.05%) |
Jul 08, 2016 | 59.60 | 59.87 | 59.50 | 59.87 | 12,191 | +0.18(+0.31%) |
Jul 07, 2016 | 59.48 | 59.83 | 59.42 | 59.69 | 30,591 | -0.10(-0.16%) |
Jul 06, 2016 | 59.92 | 59.96 | 59.68 | 59.79 | 29,098 | -0.07(-0.12%) |
Jul 05, 2016 | 59.61 | 60.01 | 59.55 | 59.86 | 190,794 | +0.63(+1.07%) |
Jul 01, 2016 | 59.34 | 59.22 | 59.22 | 59.22 | 440,713 | +0.37(+0.64%) |
Jun 30, 2016 | 58.67 | 59.07 | 58.63 | 58.85 | 13,256 | +0.05(+0.09%) |
Jun 29, 2016 | 58.92 | 59.01 | 58.80 | 58.80 | 3,038 | -0.27(-0.46%) |
Jun 28, 2016 | 59.01 | 59.10 | 58.88 | 59.07 | 5,424 | +0.03(+0.06%) |
Jun 27, 2016 | 58.83 | 59.14 | 58.81 | 59.04 | 11,786 | +0.97(+1.67%) |
Jun 24, 2016 | 58.11 | 58.18 | 57.93 | 58.07 | 18,376 | +1.55(+2.74%) |
Jun 23, 2016 | 56.63 | 56.78 | 56.52 | 56.52 | 2,970 | -0.52(-0.91%) |
Jun 22, 2016 | 56.89 | 57.03 | 56.76 | 57.03 | 328,342 | +0.25(+0.45%) |
Jun 21, 2016 | 57.04 | 57.16 | 56.78 | 56.78 | 14,252 | -0.27(-0.48%) |
Jun 20, 2016 | 57.07 | 57.15 | 56.95 | 57.05 | 744,268 | -0.55(-0.95%) |
Jun 17, 2016 | 57.81 | 57.81 | 57.50 | 57.60 | 8,933 | -0.33(-0.56%) |
Jun 16, 2016 | 58.29 | 58.41 | 57.92 | 57.92 | 12,718 | +0.12(+0.21%) |
Jun 15, 2016 | 57.51 | 57.93 | 57.50 | 57.80 | 8,093 | +0.23(+0.40%) |
Jun 14, 2016 | 57.71 | 57.76 | 57.56 | 57.57 | 29,978 | +0.05(+0.09%) |
Jun 13, 2016 | 57.35 | 57.57 | 57.31 | 57.52 | 5,806 | +0.22(+0.38%) |
Jun 10, 2016 | 57.35 | 57.39 | 57.15 | 57.31 | 6,019 | +0.37(+0.65%) |
Jun 09, 2016 | 57.04 | 57.08 | 56.91 | 56.93 | 5,307 | +0.23(+0.40%) |
Jun 08, 2016 | 56.67 | 56.78 | 56.67 | 56.71 | 19,089 | +0.09(+0.16%) |
Jun 07, 2016 | 56.63 | 56.74 | 56.59 | 56.62 | 69,125 | +0.07(+0.13%) |
Jun 06, 2016 | 56.58 | 56.65 | 56.46 | 56.54 | 13,437 | -0.18(-0.31%) |
Jun 03, 2016 | 56.55 | 56.74 | 56.55 | 56.72 | 15,731 | +0.98(+1.75%) |
Jun 02, 2016 | 55.74 | 55.79 | 55.70 | 55.74 | 15,723 | +0.35(+0.63%) |
Jun 01, 2016 | 55.74 | 55.78 | 55.39 | 55.39 | 15,902 | -0.07(-0.13%) |
May 31, 2016 | 55.01 | 55.55 | 55.01 | 55.47 | 16,020 | +0.16(+0.28%) |
May 27, 2016 | 55.57 | 55.31 | 55.31 | 55.31 | 5,484 | -0.26(-0.46%) |
May 26, 2016 | 55.37 | 55.63 | 55.37 | 55.57 | 3,367 | +0.41(+0.74%) |
May 25, 2016 | 55.20 | 55.33 | 55.16 | 55.16 | 16,483 | -0.06(-0.12%) |
May 24, 2016 | 55.35 | 55.35 | 55.09 | 55.23 | 8,981 | -0.28(-0.50%) |
May 23, 2016 | 55.50 | 55.50 | 55.32 | 55.50 | 12,096 | +0.15(+0.26%) |
May 20, 2016 | 55.29 | 55.44 | 55.24 | 55.36 | 17,527 | +0.10(+0.18%) |
May 19, 2016 | 55.32 | 55.44 | 55.25 | 55.26 | 44,511 | +0.04(+0.07%) |
May 18, 2016 | 55.89 | 55.89 | 55.08 | 55.22 | 666,444 | -0.89(-1.59%) |
May 17, 2016 | 56.15 | 56.29 | 56.04 | 56.12 | 7,896 | -0.04(-0.07%) |
May 16, 2016 | 56.38 | 56.38 | 56.15 | 56.15 | 14,911 | -0.46(-0.80%) |
May 13, 2016 | 56.28 | 56.62 | 56.28 | 56.61 | 28,862 | +0.34(+0.60%) |
May 12, 2016 | 56.22 | 56.32 | 56.12 | 56.27 | 11,365 | -0.22(-0.40%) |
May 11, 2016 | 56.28 | 56.56 | 56.28 | 56.49 | 1,151 | +0.17(+0.30%) |
May 10, 2016 | 56.26 | 56.40 | 56.23 | 56.32 | 13,791 | -0.03(-0.05%) |
May 09, 2016 | 56.19 | 56.39 | 56.19 | 56.35 | 10,266 | +0.18(+0.33%) |
May 06, 2016 | 56.30 | 56.38 | 56.04 | 56.17 | 91,268 | -0.18(-0.33%) |
May 05, 2016 | 56.00 | 56.41 | 56.00 | 56.35 | 13,654 | +0.26(+0.45%) |
May 04, 2016 | 55.93 | 56.13 | 55.82 | 56.10 | 28,171 | +0.20(+0.36%) |
May 03, 2016 | 55.83 | 55.99 | 55.83 | 55.90 | 87,170 | +0.58(+1.05%) |
May 02, 2016 | 55.51 | 55.54 | 55.29 | 55.31 | 20,694 | -0.20(-0.37%) |
Apr 29, 2016 | 55.43 | 55.52 | 55.37 | 55.52 | 2,545 | -0.15(-0.27%) |
Apr 28, 2016 | 55.26 | 55.67 | 55.26 | 55.67 | 5,574 | +0.42(+0.76%) |
Apr 27, 2016 | 55.00 | 55.27 | 55.00 | 55.25 | 11,273 | +0.64(+1.17%) |
Apr 26, 2016 | 54.75 | 54.75 | 54.61 | 54.61 | 6,026 | -0.35(-0.63%) |
Apr 25, 2016 | 55.06 | 55.06 | 54.93 | 54.96 | 5,994 | -0.10(-0.18%) |
Apr 22, 2016 | 55.11 | 55.18 | 55.00 | 55.05 | 3,434 | -0.09(-0.17%) |
Apr 21, 2016 | 55.13 | 55.18 | 55.10 | 55.15 | 2,555 | -0.42(-0.75%) |
Apr 20, 2016 | 55.91 | 56.00 | 55.57 | 55.57 | 1,377 | -0.40(-0.72%) |
Apr 19, 2016 | 55.76 | 55.97 | 55.76 | 55.97 | 1,082 | -0.10(-0.18%) |
Apr 18, 2016 | 55.94 | 56.07 | 55.92 | 56.07 | 3,168 | -0.15(-0.26%) |
Apr 15, 2016 | 55.98 | 56.30 | 55.98 | 56.22 | 3,992 | +0.34(+0.60%) |
Apr 14, 2016 | 55.90 | 55.96 | 55.86 | 55.88 | 3,617 | -0.25(-0.45%) |
Apr 13, 2016 | 55.88 | 56.13 | 55.87 | 56.13 | 24,215 | +0.09(+0.15%) |
Apr 12, 2016 | 56.18 | 56.21 | 55.98 | 56.04 | 14,321 | -0.51(-0.90%) |
Apr 11, 2016 | 56.29 | 56.59 | 56.25 | 56.55 | 25,685 | +0.03(+0.05%) |
Apr 08, 2016 | 56.46 | 56.55 | 56.33 | 56.52 | 24,873 | -0.25(-0.43%) |
Apr 07, 2016 | 56.44 | 56.77 | 56.42 | 56.77 | 81,755 | +0.61(+1.09%) |
Apr 06, 2016 | 56.20 | 56.23 | 56.01 | 56.16 | 19,366 | -0.18(-0.32%) |
Apr 05, 2016 | 56.31 | 56.41 | 56.21 | 56.34 | 312,992 | +0.36(+0.65%) |
Apr 04, 2016 | 55.90 | 55.98 | 55.80 | 55.98 | 62,957 | +0.15(+0.26%) |
Apr 01, 2016 | 55.90 | 55.92 | 55.66 | 55.83 | 17,003 | -0.03(-0.05%) |
Mar 31, 2016 | 55.58 | 55.99 | 55.51 | 55.86 | 28,703 | +0.36(+0.64%) |
Mar 30, 2016 | 55.26 | 55.50 | 55.14 | 55.50 | 12,274 | -0.09(-0.16%) |
Mar 29, 2016 | 55.08 | 55.59 | 55.07 | 55.59 | 19,849 | +0.72(+1.31%) |
Mar 28, 2016 | 54.74 | 54.99 | 54.74 | 54.88 | 14,511 | +0.21(+0.39%) |
Mar 24, 2016 | 54.98 | 54.67 | 54.67 | 54.67 | 10,529 | -0.13(-0.23%) |
Mar 23, 2016 | 54.44 | 54.79 | 54.42 | 54.79 | 126,119 | +0.50(+0.92%) |
Mar 22, 2016 | 54.80 | 54.80 | 54.29 | 54.29 | 11,232 | -0.24(-0.43%) |
Mar 21, 2016 | 54.66 | 54.66 | 54.50 | 54.53 | 5,924 | -0.35(-0.65%) |
Mar 18, 2016 | 54.98 | 54.98 | 54.79 | 54.89 | 7,164 | +0.25(+0.45%) |
Mar 17, 2016 | 54.58 | 54.76 | 54.56 | 54.64 | 35,748 | +0.21(+0.38%) |
Mar 16, 2016 | 53.77 | 54.44 | 53.72 | 54.43 | 738,942 | +0.36(+0.66%) |
Mar 15, 2016 | 54.30 | 54.35 | 53.98 | 54.07 | 17,544 | +0.10(+0.19%) |
Mar 14, 2016 | 54.00 | 54.17 | 53.97 | 53.97 | 8,386 | +0.06(+0.11%) |
Mar 11, 2016 | 54.20 | 54.20 | 53.88 | 53.92 | 21,230 | -0.32(-0.59%) |
Mar 10, 2016 | 54.72 | 54.77 | 54.12 | 54.24 | 30,255 | -0.40(-0.73%) |
Mar 09, 2016 | 54.76 | 54.82 | 54.53 | 54.64 | 13,433 | -0.45(-0.82%) |
Mar 08, 2016 | 55.09 | 55.30 | 55.07 | 55.09 | 16,575 | +0.66(+1.22%) |
Mar 07, 2016 | 54.54 | 54.54 | 54.38 | 54.43 | 28,193 | -0.26(-0.47%) |
Mar 04, 2016 | 54.91 | 55.01 | 54.48 | 54.69 | 45,271 | -0.32(-0.58%) |
Mar 03, 2016 | 54.90 | 55.17 | 54.88 | 55.00 | 325,204 | +0.08(+0.15%) |
Mar 02, 2016 | 54.79 | 54.97 | 54.77 | 54.92 | 96,492 | -0.20(-0.36%) |
Mar 01, 2016 | 56.00 | 56.00 | 55.04 | 55.12 | 14,382 | -0.87(-1.55%) |
Feb 29, 2016 | 55.77 | 56.01 | 55.77 | 55.99 | 31,483 | +0.17(+0.31%) |
Feb 26, 2016 | 55.86 | 55.86 | 55.63 | 55.81 | 32,946 | -0.57(-1.01%) |
Feb 25, 2016 | 56.17 | 56.53 | 56.16 | 56.38 | 13,589 | +0.41(+0.74%) |
Feb 24, 2016 | 56.38 | 56.73 | 55.97 | 55.97 | 31,141 | +0.01(+0.02%) |
Feb 23, 2016 | 55.45 | 56.07 | 55.45 | 55.96 | 15,050 | +0.12(+0.21%) |
Feb 22, 2016 | 55.76 | 55.87 | 55.75 | 55.84 | 11,164 | -0.03(-0.05%) |
Feb 19, 2016 | 55.85 | 56.02 | 55.76 | 55.87 | 11,646 | -0.05(-0.10%) |
Feb 18, 2016 | 55.45 | 56.00 | 55.39 | 55.92 | 28,260 | +0.53(+0.95%) |
Feb 17, 2016 | 55.38 | 55.43 | 55.15 | 55.40 | 31,669 | -0.32(-0.57%) |
Feb 16, 2016 | 55.73 | 55.80 | 55.55 | 55.71 | 17,778 | -0.36(-0.65%) |
Feb 12, 2016 | 56.41 | 56.08 | 56.08 | 56.08 | 28,230 | -0.82(-1.44%) |
Feb 11, 2016 | 57.23 | 57.47 | 56.84 | 56.90 | 25,671 | +0.50(+0.89%) |
Feb 10, 2016 | 55.95 | 56.40 | 55.90 | 56.40 | 8,280 | +0.35(+0.63%) |
Feb 09, 2016 | 56.44 | 56.44 | 56.04 | 56.04 | 27,478 | +0.01(+0.02%) |
Feb 08, 2016 | 55.63 | 56.11 | 55.63 | 56.03 | 38,938 | +0.82(+1.48%) |
Feb 05, 2016 | 54.89 | 55.21 | 54.81 | 55.21 | 16,443 | +0.16(+0.28%) |
Feb 04, 2016 | 54.94 | 55.12 | 54.80 | 55.06 | 5,777 | +0.19(+0.35%) |
Feb 03, 2016 | 54.88 | 55.53 | 54.80 | 54.87 | 10,196 | -0.14(-0.25%) |
Feb 02, 2016 | 54.69 | 55.00 | 54.69 | 55.00 | 19,488 | +0.77(+1.43%) |
Feb 01, 2016 | 54.30 | 54.39 | 54.08 | 54.23 | 168,188 | -0.24(-0.43%) |
Jan 29, 2016 | 54.28 | 54.52 | 54.08 | 54.47 | 33,733 | +0.56(+1.05%) |
Jan 28, 2016 | 53.63 | 53.94 | 53.60 | 53.90 | 16,495 | +0.15(+0.28%) |
Jan 27, 2016 | 53.48 | 53.78 | 53.08 | 53.75 | 15,197 | +0.07(+0.14%) |
Jan 26, 2016 | 53.60 | 53.74 | 53.50 | 53.68 | 6,107 | +0.07(+0.13%) |
Jan 25, 2016 | 53.37 | 53.61 | 53.37 | 53.61 | 12,546 | +0.37(+0.69%) |
Jan 22, 2016 | 53.18 | 53.27 | 53.02 | 53.24 | 46,798 | -0.30(-0.56%) |
Jan 21, 2016 | 53.82 | 53.99 | 53.46 | 53.54 | 14,411 | -0.18(-0.33%) |
Jan 20, 2016 | 53.74 | 54.09 | 53.70 | 53.71 | 24,274 | +0.42(+0.79%) |
Jan 19, 2016 | 53.22 | 53.49 | 53.14 | 53.29 | 225,292 | -0.05(-0.10%) |
Jan 15, 2016 | 53.52 | 53.35 | 53.35 | 53.35 | 127,532 | +0.49(+0.93%) |
Jan 14, 2016 | 53.03 | 53.06 | 52.70 | 52.86 | 21,872 | -0.29(-0.55%) |
Jan 13, 2016 | 52.58 | 53.15 | 52.56 | 53.15 | 13,029 | +0.49(+0.93%) |
Jan 12, 2016 | 52.20 | 52.92 | 52.10 | 52.65 | 15,648 | +0.44(+0.84%) |
Jan 11, 2016 | 52.14 | 52.42 | 52.13 | 52.22 | 28,644 | -0.38(-0.73%) |
Jan 08, 2016 | 52.14 | 52.63 | 52.14 | 52.60 | 49,855 | +0.34(+0.64%) |
Jan 07, 2016 | 52.20 | 52.29 | 51.94 | 52.26 | 17,140 | +0.19(+0.37%) |
Jan 06, 2016 | 51.83 | 52.07 | 51.83 | 52.07 | 9,533 | +0.61(+1.19%) |
Jan 05, 2016 | 51.34 | 51.60 | 51.34 | 51.46 | 8,981 | -0.05(-0.09%) |
Jan 04, 2016 | 51.54 | 51.77 | 51.45 | 51.51 | 203,569 | +0.41(+0.80%) |
Dec 31, 2015 | 51.05 | 51.10 | 51.10 | 51.10 | 52,177 | +0.20(+0.40%) |
Dec 30, 2015 | 50.81 | 50.99 | 50.72 | 50.90 | 91,179 | +0.03(+0.05%) |
Dec 29, 2015 | 51.23 | 51.23 | 50.79 | 50.87 | 6,494 | -0.56(-1.10%) |
Dec 28, 2015 | 51.31 | 51.49 | 51.31 | 51.44 | 10,912 | +0.15(+0.30%) |
Dec 24, 2015 | 51.26 | 51.28 | 51.28 | 51.28 | 3,185 | +0.06(+0.12%) |
Dec 23, 2015 | 51.08 | 51.23 | 51.08 | 51.22 | 3,665 | -0.18(-0.35%) |
Dec 22, 2015 | 51.49 | 51.53 | 51.33 | 51.40 | 4,534 | -0.35(-0.67%) |
Dec 21, 2015 | 51.76 | 51.76 | 51.68 | 51.75 | 28,637 | +0.06(+0.11%) |
Dec 18, 2015 | 51.57 | 51.74 | 51.52 | 51.69 | 27,146 | +0.35(+0.68%) |
Dec 17, 2015 | 51.08 | 51.36 | 51.07 | 51.34 | 10,172 | +0.45(+0.88%) |
Dec 16, 2015 | 50.98 | 51.23 | 50.73 | 50.89 | 32,342 | -0.23(-0.44%) |
Dec 15, 2015 | 51.06 | 51.25 | 51.06 | 51.12 | 18,299 | -0.36(-0.71%) |
Dec 14, 2015 | 51.81 | 51.85 | 51.47 | 51.48 | 18,643 | -0.74(-1.41%) |
Dec 11, 2015 | 51.90 | 52.31 | 51.87 | 52.22 | 21,903 | +0.77(+1.50%) |
Dec 10, 2015 | 51.63 | 51.63 | 51.41 | 51.45 | 9,567 | -0.18(-0.35%) |
Dec 09, 2015 | 51.35 | 51.74 | 51.18 | 51.63 | 49,403 | +0.20(+0.39%) |
Dec 08, 2015 | 51.59 | 51.59 | 51.36 | 51.43 | 14,387 | -0.00(-0.00%) |
Dec 07, 2015 | 51.18 | 51.59 | 51.18 | 51.43 | 96,369 | +0.35(+0.69%) |
Dec 04, 2015 | 50.95 | 51.18 | 50.81 | 51.08 | 8,088 | +0.33(+0.65%) |
Dec 03, 2015 | 51.37 | 51.37 | 50.57 | 50.75 | 47,881 | -1.08(-2.09%) |
Dec 02, 2015 | 51.81 | 51.89 | 51.67 | 51.83 | 8,861 | -0.24(-0.45%) |