Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 56.30 | 56.85 | 55.65 | 56.05 | 132,081 | -0.30(-0.53%) |
Oct 28, 2016 | 55.60 | 57.05 | 55.05 | 56.35 | 114,740 | +0.85(+1.53%) |
Oct 27, 2016 | 56.40 | 56.40 | 55.10 | 55.50 | 99,426 | -0.65(-1.16%) |
Oct 26, 2016 | 56.85 | 57.60 | 56.00 | 56.15 | 74,228 | -0.90(-1.58%) |
Oct 25, 2016 | 57.15 | 57.25 | 56.55 | 57.05 | 79,911 | -0.10(-0.17%) |
Oct 24, 2016 | 57.10 | 57.70 | 56.45 | 57.15 | 87,574 | +0.50(+0.88%) |
Oct 21, 2016 | 56.05 | 56.80 | 55.53 | 56.65 | 87,677 | +0.40(+0.71%) |
Oct 20, 2016 | 55.05 | 56.65 | 55.05 | 56.25 | 85,677 | +0.15(+0.27%) |
Oct 19, 2016 | 55.75 | 56.45 | 55.65 | 56.10 | 108,587 | +0.30(+0.54%) |
Oct 18, 2016 | 56.10 | 56.27 | 55.55 | 55.80 | 151,960 | +0.30(+0.54%) |
Oct 17, 2016 | 55.75 | 56.10 | 55.40 | 55.50 | 142,803 | -0.13(-0.23%) |
Oct 14, 2016 | 56.19 | 56.47 | 55.30 | 55.63 | 134,913 | -0.32(-0.57%) |
Oct 13, 2016 | 56.54 | 57.80 | 55.83 | 55.95 | 152,400 | -0.94(-1.65%) |
Oct 12, 2016 | 57.04 | 57.35 | 56.76 | 56.89 | 117,719 | +0.02(+0.04%) |
Oct 11, 2016 | 58.05 | 58.08 | 56.65 | 56.87 | 149,167 | -1.32(-2.27%) |
Oct 10, 2016 | 58.11 | 59.04 | 58.11 | 58.19 | 127,653 | +0.19(+0.33%) |
Oct 07, 2016 | 58.54 | 58.54 | 57.80 | 58.00 | 121,460 | -0.73(-1.24%) |
Oct 06, 2016 | 58.42 | 58.82 | 55.56 | 58.73 | 80,998 | +0.02(+0.03%) |
Oct 05, 2016 | 59.55 | 59.55 | 58.40 | 58.71 | 131,664 | -0.46(-0.78%) |
Oct 04, 2016 | 59.39 | 60.64 | 59.08 | 59.17 | 96,685 | +0.05(+0.08%) |
Oct 03, 2016 | 59.78 | 59.91 | 58.94 | 59.12 | 136,273 | -0.64(-1.07%) |
Sep 30, 2016 | 58.64 | 60.12 | 58.56 | 59.76 | 267,029 | +1.19(+2.03%) |
Sep 29, 2016 | 59.03 | 60.35 | 58.37 | 58.57 | 81,801 | -0.41(-0.70%) |
Sep 28, 2016 | 58.83 | 59.06 | 58.21 | 58.98 | 111,383 | +0.07(+0.12%) |
Sep 27, 2016 | 59.20 | 59.53 | 58.53 | 58.91 | 153,273 | -0.29(-0.49%) |
Sep 26, 2016 | 60.34 | 60.34 | 59.07 | 59.20 | 123,785 | -1.09(-1.81%) |
Sep 23, 2016 | 61.42 | 62.28 | 60.19 | 60.29 | 178,041 | -1.43(-2.32%) |
Sep 22, 2016 | 61.40 | 62.17 | 61.05 | 61.72 | 199,665 | +0.55(+0.90%) |
Sep 21, 2016 | 60.32 | 61.31 | 60.22 | 61.17 | 209,281 | +1.19(+1.98%) |
Sep 20, 2016 | 60.43 | 61.17 | 59.95 | 59.98 | 97,978 | -0.24(-0.40%) |
Sep 19, 2016 | 60.43 | 61.12 | 59.98 | 60.22 | 51,857 | +0.06(+0.10%) |
Sep 16, 2016 | 60.79 | 61.13 | 59.62 | 60.16 | 202,351 | -0.57(-0.94%) |
Sep 15, 2016 | 59.99 | 60.82 | 59.74 | 60.73 | 98,700 | +0.76(+1.27%) |
Sep 14, 2016 | 60.86 | 61.04 | 59.87 | 59.97 | 116,231 | -0.93(-1.53%) |
Sep 13, 2016 | 61.43 | 61.47 | 60.47 | 60.90 | 111,628 | -1.26(-2.03%) |
Sep 12, 2016 | 61.38 | 62.62 | 61.31 | 62.16 | 106,471 | +0.73(+1.19%) |
Sep 09, 2016 | 62.46 | 63.15 | 61.37 | 61.43 | 96,448 | -1.47(-2.34%) |
Sep 08, 2016 | 63.77 | 64.00 | 62.78 | 62.90 | 135,564 | -0.75(-1.18%) |
Sep 07, 2016 | 63.34 | 63.83 | 63.28 | 63.65 | 114,003 | +0.14(+0.22%) |
Sep 06, 2016 | 63.54 | 63.86 | 62.90 | 63.51 | 106,287 | -0.15(-0.24%) |
Sep 02, 2016 | 63.57 | 63.66 | 63.66 | 63.66 | 124,500 | +0.34(+0.54%) |
Sep 01, 2016 | 63.23 | 63.32 | 62.19 | 63.32 | 103,395 | +0.46(+0.73%) |
Aug 31, 2016 | 63.27 | 63.61 | 62.61 | 62.86 | 92,666 | -0.72(-1.13%) |
Aug 30, 2016 | 63.49 | 63.68 | 63.00 | 63.58 | 83,806 | -0.02(-0.03%) |
Aug 29, 2016 | 62.85 | 63.68 | 62.69 | 63.60 | 57,754 | +0.60(+0.95%) |
Aug 26, 2016 | 63.33 | 63.74 | 62.68 | 63.00 | 120,552 | -0.58(-0.91%) |
Aug 25, 2016 | 63.00 | 63.64 | 62.70 | 63.58 | 107,039 | +0.40(+0.63%) |
Aug 24, 2016 | 63.10 | 63.40 | 62.46 | 63.18 | 171,287 | -0.08(-0.13%) |
Aug 23, 2016 | 61.79 | 63.29 | 61.60 | 63.26 | 199,287 | +1.26(+2.03%) |
Aug 22, 2016 | 61.65 | 62.12 | 61.15 | 62.00 | 161,693 | -0.23(-0.37%) |
Aug 19, 2016 | 61.85 | 62.54 | 60.87 | 62.23 | 73,072 | +0.43(+0.70%) |
Aug 18, 2016 | 57.23 | 62.76 | 57.23 | 61.80 | 167,917 | -0.14(-0.23%) |
Aug 17, 2016 | 61.61 | 62.52 | 61.07 | 61.94 | 127,058 | +0.50(+0.81%) |
Aug 16, 2016 | 61.17 | 62.19 | 61.17 | 61.44 | 106,659 | +0.20(+0.33%) |
Aug 15, 2016 | 60.98 | 61.36 | 60.46 | 61.24 | 97,683 | +0.19(+0.31%) |
Aug 12, 2016 | 61.49 | 61.65 | 60.90 | 61.05 | 93,252 | -0.46(-0.75%) |
Aug 11, 2016 | 60.85 | 61.99 | 60.39 | 61.51 | 89,183 | +0.68(+1.12%) |
Aug 10, 2016 | 60.46 | 61.11 | 60.33 | 60.83 | 36,674 | -0.21(-0.34%) |
Aug 09, 2016 | 60.21 | 61.15 | 59.64 | 61.04 | 65,031 | +0.33(+0.54%) |
Aug 08, 2016 | 60.51 | 60.84 | 60.01 | 60.71 | 71,182 | -0.17(-0.28%) |
Aug 05, 2016 | 59.63 | 60.93 | 59.03 | 60.88 | 119,273 | +1.86(+3.15%) |
Aug 04, 2016 | 60.19 | 60.73 | 58.90 | 59.02 | 190,397 | -1.42(-2.35%) |
Aug 03, 2016 | 60.63 | 60.80 | 59.61 | 60.44 | 109,067 | -0.26(-0.43%) |
Aug 02, 2016 | 61.56 | 61.81 | 60.63 | 60.70 | 82,078 | -1.00(-1.62%) |
Aug 01, 2016 | 61.78 | 62.00 | 61.22 | 61.70 | 90,604 | +0.23(+0.37%) |
Jul 29, 2016 | 61.45 | 61.89 | 61.04 | 61.47 | 125,520 | +0.03(+0.05%) |
Jul 28, 2016 | 62.36 | 62.71 | 61.42 | 61.44 | 110,757 | -0.93(-1.49%) |
Jul 27, 2016 | 65.00 | 65.00 | 61.38 | 62.37 | 218,037 | -2.09(-3.24%) |
Jul 26, 2016 | 64.24 | 64.90 | 64.08 | 64.46 | 143,508 | +0.08(+0.12%) |
Jul 25, 2016 | 63.65 | 64.89 | 63.65 | 64.38 | 112,581 | +0.53(+0.83%) |
Jul 22, 2016 | 63.05 | 63.98 | 62.69 | 63.85 | 132,297 | +1.01(+1.61%) |
Jul 21, 2016 | 63.26 | 63.98 | 62.72 | 62.84 | 79,703 | -0.99(-1.55%) |
Jul 20, 2016 | 63.42 | 64.08 | 63.13 | 63.83 | 104,994 | +0.64(+1.01%) |
Jul 19, 2016 | 62.80 | 63.74 | 62.41 | 63.19 | 169,715 | +0.45(+0.72%) |
Jul 18, 2016 | 64.24 | 64.32 | 62.71 | 62.74 | 139,487 | -1.51(-2.35%) |
Jul 15, 2016 | 64.24 | 64.45 | 63.48 | 64.25 | 84,909 | +0.48(+0.75%) |
Jul 14, 2016 | 64.03 | 64.27 | 63.61 | 63.77 | 79,184 | +0.33(+0.52%) |
Jul 13, 2016 | 64.11 | 64.31 | 63.22 | 63.44 | 78,022 | -0.31(-0.49%) |
Jul 12, 2016 | 62.80 | 64.58 | 62.80 | 63.75 | 177,671 | +1.19(+1.90%) |
Jul 11, 2016 | 62.12 | 62.64 | 61.85 | 62.56 | 101,282 | +0.64(+1.03%) |
Jul 08, 2016 | 60.81 | 62.22 | 60.40 | 61.92 | 96,304 | +1.52(+2.52%) |
Jul 07, 2016 | 60.42 | 61.70 | 60.00 | 60.40 | 51,917 | +0.23(+0.38%) |
Jul 05, 2016 | 60.57 | 60.65 | 59.81 | 60.17 | 133,761 | -0.74(-1.21%) |
Jul 01, 2016 | 60.25 | 60.91 | 60.91 | 60.91 | 100,800 | +0.49(+0.81%) |
Jun 30, 2016 | 59.00 | 60.44 | 58.50 | 60.42 | 205,683 | +1.85(+3.16%) |
Jun 29, 2016 | 59.13 | 59.23 | 58.44 | 58.57 | 156,996 | +0.25(+0.43%) |
Jun 28, 2016 | 59.44 | 59.44 | 58.25 | 58.32 | 123,395 | -0.36(-0.61%) |
Jun 27, 2016 | 59.33 | 60.35 | 58.49 | 58.68 | 373,477 | -1.36(-2.27%) |
Jun 24, 2016 | 58.66 | 60.59 | 58.66 | 60.04 | 173,986 | -1.54(-2.50%) |
Jun 23, 2016 | 61.75 | 62.34 | 61.40 | 61.58 | 164,692 | +0.60(+0.98%) |
Jun 22, 2016 | 61.12 | 61.35 | 60.40 | 60.98 | 95,093 | +0.17(+0.28%) |
Jun 21, 2016 | 61.06 | 61.44 | 60.35 | 60.81 | 150,539 | -0.22(-0.36%) |
Jun 20, 2016 | 61.46 | 61.97 | 60.59 | 61.03 | 195,268 | +0.50(+0.83%) |
Jun 17, 2016 | 60.60 | 61.55 | 60.05 | 60.53 | 424,087 | +0.08(+0.13%) |
Jun 16, 2016 | 58.62 | 60.61 | 58.16 | 60.45 | 266,271 | +1.43(+2.42%) |
Jun 15, 2016 | 59.31 | 59.79 | 58.87 | 59.02 | 371,136 | -0.12(-0.20%) |
Jun 14, 2016 | 58.21 | 59.21 | 57.63 | 59.14 | 353,907 | +0.58(+0.99%) |
Jun 13, 2016 | 59.10 | 59.62 | 58.30 | 58.56 | 90,768 | -0.95(-1.60%) |
Jun 10, 2016 | 59.44 | 60.10 | 59.17 | 59.51 | 113,636 | -0.60(-1.00%) |
Jun 09, 2016 | 59.95 | 60.52 | 59.39 | 60.11 | 162,565 | -0.09(-0.15%) |
Jun 08, 2016 | 59.69 | 60.68 | 59.69 | 60.20 | 177,618 | +0.25(+0.42%) |
Jun 07, 2016 | 60.36 | 60.56 | 59.44 | 59.95 | 192,993 | -0.30(-0.50%) |
Jun 06, 2016 | 59.06 | 60.36 | 58.00 | 60.25 | 147,418 | +1.29(+2.19%) |
Jun 03, 2016 | 58.93 | 59.45 | 57.63 | 58.96 | 208,103 | -0.30(-0.51%) |
Jun 02, 2016 | 58.36 | 59.26 | 58.36 | 59.26 | 145,289 | +0.21(+0.36%) |
Jun 01, 2016 | 58.40 | 59.17 | 57.67 | 59.05 | 120,423 | +0.51(+0.87%) |
May 31, 2016 | 59.26 | 59.26 | 57.90 | 58.54 | 134,827 | -0.42(-0.71%) |
May 27, 2016 | 58.77 | 58.96 | 58.96 | 58.96 | 65,000 | +0.29(+0.49%) |
May 26, 2016 | 58.61 | 59.22 | 56.97 | 58.67 | 77,029 | +0.07(+0.12%) |
May 25, 2016 | 58.01 | 58.69 | 57.52 | 58.60 | 135,113 | +0.60(+1.03%) |
May 24, 2016 | 56.33 | 58.79 | 56.03 | 58.00 | 174,942 | +2.12(+3.79%) |
May 23, 2016 | 56.63 | 57.20 | 55.85 | 55.88 | 99,137 | -0.64(-1.13%) |
May 20, 2016 | 56.31 | 56.86 | 55.73 | 56.52 | 69,646 | +0.57(+1.02%) |
May 19, 2016 | 55.63 | 56.81 | 54.78 | 55.95 | 94,978 | +0.04(+0.07%) |
May 18, 2016 | 54.83 | 56.50 | 54.28 | 55.91 | 132,981 | +1.04(+1.90%) |
May 17, 2016 | 56.65 | 56.94 | 54.72 | 54.87 | 168,097 | -1.86(-3.28%) |
May 16, 2016 | 56.24 | 57.55 | 56.09 | 56.73 | 132,422 | +0.64(+1.14%) |
May 13, 2016 | 57.00 | 58.18 | 54.70 | 56.09 | 139,338 | -1.17(-2.04%) |
May 12, 2016 | 57.72 | 58.36 | 56.58 | 57.26 | 114,346 | -0.19(-0.33%) |
May 11, 2016 | 58.25 | 58.28 | 56.85 | 57.45 | 132,609 | -1.01(-1.73%) |
May 10, 2016 | 57.75 | 58.66 | 57.00 | 58.46 | 114,597 | +0.91(+1.58%) |
May 09, 2016 | 57.51 | 58.27 | 57.48 | 57.55 | 107,788 | -0.08(-0.14%) |
May 06, 2016 | 56.30 | 57.65 | 56.30 | 57.63 | 95,278 | +1.16(+2.05%) |
May 05, 2016 | 57.24 | 58.10 | 56.39 | 56.47 | 155,588 | -0.41(-0.72%) |
May 04, 2016 | 55.26 | 57.38 | 54.72 | 56.88 | 203,114 | +1.45(+2.62%) |
May 03, 2016 | 55.48 | 56.40 | 55.02 | 55.43 | 145,161 | -0.67(-1.19%) |
May 02, 2016 | 55.96 | 56.47 | 55.66 | 56.10 | 188,925 | +0.49(+0.88%) |
Apr 29, 2016 | 62.15 | 62.15 | 55.60 | 55.61 | 284,320 | -3.60(-6.08%) |
Apr 28, 2016 | 59.01 | 60.67 | 58.20 | 59.21 | 199,173 | +0.03(+0.05%) |
Apr 27, 2016 | 58.93 | 59.42 | 58.44 | 59.18 | 65,662 | +0.36(+0.61%) |
Apr 26, 2016 | 59.39 | 59.77 | 58.33 | 58.82 | 121,981 | -0.47(-0.79%) |
Apr 25, 2016 | 59.03 | 59.63 | 58.22 | 59.29 | 128,505 | -0.03(-0.05%) |
Apr 22, 2016 | 58.90 | 59.73 | 58.56 | 59.32 | 114,820 | +0.63(+1.07%) |
Apr 21, 2016 | 58.84 | 59.49 | 57.58 | 58.69 | 130,171 | -0.32(-0.54%) |
Apr 20, 2016 | 59.43 | 59.80 | 57.70 | 59.01 | 161,241 | -0.58(-0.97%) |
Apr 19, 2016 | 59.42 | 59.74 | 58.38 | 59.59 | 155,186 | +0.43(+0.73%) |
Apr 18, 2016 | 57.58 | 59.30 | 57.50 | 59.16 | 137,760 | +1.29(+2.23%) |
Apr 15, 2016 | 56.69 | 58.05 | 56.69 | 57.87 | 95,554 | +0.88(+1.54%) |
Apr 14, 2016 | 56.68 | 57.00 | 56.01 | 56.99 | 148,928 | +0.40(+0.71%) |
Apr 13, 2016 | 55.56 | 56.67 | 55.03 | 56.59 | 119,088 | +1.45(+2.63%) |
Apr 12, 2016 | 54.91 | 55.79 | 54.14 | 55.14 | 166,667 | +0.16(+0.29%) |
Apr 11, 2016 | 54.68 | 55.65 | 54.46 | 54.98 | 157,938 | +0.60(+1.10%) |
Apr 08, 2016 | 55.04 | 55.69 | 54.28 | 54.38 | 139,549 | -0.34(-0.62%) |
Apr 07, 2016 | 56.10 | 56.82 | 54.26 | 54.72 | 329,212 | -1.91(-3.37%) |
Apr 06, 2016 | 57.42 | 57.96 | 56.43 | 56.63 | 164,214 | -0.84(-1.46%) |
Apr 05, 2016 | 57.52 | 58.57 | 57.40 | 57.47 | 187,599 | -0.33(-0.57%) |
Apr 04, 2016 | 58.81 | 58.88 | 57.65 | 57.80 | 177,014 | -0.87(-1.48%) |
Apr 01, 2016 | 57.50 | 58.97 | 56.16 | 58.67 | 206,197 | +0.48(+0.82%) |
Mar 31, 2016 | 58.16 | 58.47 | 57.16 | 58.19 | 358,185 | +0.16(+0.28%) |
Mar 30, 2016 | 58.92 | 59.48 | 57.85 | 58.03 | 182,360 | -0.73(-1.24%) |
Mar 29, 2016 | 56.17 | 58.80 | 55.48 | 58.76 | 222,869 | +2.63(+4.69%) |
Mar 28, 2016 | 56.95 | 56.95 | 54.91 | 56.13 | 242,352 | -0.85(-1.49%) |
Mar 24, 2016 | 55.87 | 56.98 | 56.98 | 56.98 | 319,200 | +1.01(+1.80%) |
Mar 23, 2016 | 57.53 | 58.22 | 55.95 | 55.97 | 230,036 | -1.51(-2.63%) |
Mar 22, 2016 | 57.36 | 58.02 | 57.09 | 57.48 | 128,263 | -0.24(-0.42%) |
Mar 21, 2016 | 58.36 | 58.84 | 57.49 | 57.72 | 191,461 | -0.70(-1.20%) |
Mar 18, 2016 | 57.22 | 58.83 | 57.14 | 58.42 | 325,328 | +1.52(+2.67%) |
Mar 17, 2016 | 54.85 | 57.13 | 53.98 | 56.90 | 217,012 | +2.12(+3.87%) |
Mar 16, 2016 | 55.26 | 55.82 | 51.11 | 54.78 | 172,957 | -0.81(-1.46%) |
Mar 15, 2016 | 56.68 | 57.58 | 54.81 | 55.59 | 186,155 | -1.25(-2.20%) |
Mar 14, 2016 | 57.74 | 58.10 | 56.68 | 56.84 | 194,619 | -1.03(-1.78%) |
Mar 11, 2016 | 57.02 | 58.12 | 56.13 | 57.87 | 185,178 | +1.42(+2.52%) |
Mar 10, 2016 | 57.70 | 59.03 | 55.62 | 56.45 | 234,085 | -0.88(-1.53%) |
Mar 09, 2016 | 57.15 | 57.62 | 56.61 | 57.33 | 216,936 | +0.56(+0.99%) |
Mar 08, 2016 | 57.68 | 58.38 | 56.70 | 56.77 | 270,814 | -1.91(-3.25%) |
Mar 07, 2016 | 59.40 | 60.00 | 58.44 | 58.68 | 203,984 | -0.86(-1.44%) |
Mar 04, 2016 | 58.40 | 59.90 | 58.13 | 59.54 | 254,707 | +0.67(+1.14%) |
Mar 03, 2016 | 58.39 | 58.98 | 56.94 | 58.87 | 334,878 | +0.69(+1.19%) |
Mar 02, 2016 | 57.52 | 58.64 | 57.05 | 58.18 | 293,245 | +0.48(+0.83%) |
Mar 01, 2016 | 56.07 | 57.84 | 55.27 | 57.70 | 293,724 | +2.18(+3.93%) |
Feb 29, 2016 | 55.59 | 56.68 | 54.95 | 55.52 | 206,148 | +0.10(+0.18%) |
Feb 26, 2016 | 55.18 | 56.08 | 54.21 | 55.42 | 240,420 | +0.31(+0.56%) |
Feb 25, 2016 | 52.73 | 56.20 | 52.32 | 55.11 | 276,151 | +2.36(+4.47%) |
Feb 24, 2016 | 50.06 | 52.96 | 49.37 | 52.75 | 239,440 | +2.30(+4.56%) |
Feb 23, 2016 | 46.00 | 52.70 | 46.00 | 50.45 | 711,111 | -0.07(-0.14%) |
Feb 22, 2016 | 52.58 | 54.15 | 49.80 | 50.52 | 233,184 | -1.53(-2.94%) |
Feb 19, 2016 | 49.99 | 54.19 | 49.99 | 52.05 | 155,013 | +2.10(+4.20%) |
Feb 18, 2016 | 52.49 | 52.70 | 49.63 | 49.95 | 213,785 | -2.36(-4.51%) |
Feb 17, 2016 | 51.62 | 53.17 | 51.48 | 52.31 | 157,209 | +0.93(+1.81%) |
Feb 16, 2016 | 51.38 | 52.54 | 50.90 | 51.38 | 143,754 | +0.51(+1.00%) |
Feb 12, 2016 | 50.98 | 50.87 | 50.87 | 50.87 | 227,100 | +0.54(+1.07%) |
Feb 11, 2016 | 49.38 | 50.75 | 49.12 | 50.33 | 131,433 | +0.11(+0.22%) |
Feb 10, 2016 | 51.34 | 52.87 | 50.04 | 50.22 | 150,158 | -0.73(-1.43%) |
Feb 09, 2016 | 50.37 | 52.12 | 48.06 | 50.95 | 217,715 | -0.10(-0.20%) |
Feb 08, 2016 | 51.64 | 51.72 | 50.00 | 51.05 | 251,882 | -0.79(-1.52%) |
Feb 05, 2016 | 53.79 | 54.69 | 51.67 | 51.84 | 139,198 | -2.29(-4.23%) |
Feb 04, 2016 | 54.08 | 54.98 | 53.99 | 54.13 | 78,843 | -0.18(-0.33%) |
Feb 03, 2016 | 55.47 | 56.28 | 53.35 | 54.31 | 128,986 | -0.64(-1.16%) |
Feb 02, 2016 | 55.58 | 56.53 | 54.81 | 54.95 | 101,864 | -1.25(-2.22%) |
Feb 01, 2016 | 55.85 | 56.74 | 55.00 | 56.20 | 228,890 | +0.09(+0.16%) |
Jan 29, 2016 | 55.21 | 56.38 | 55.21 | 56.11 | 210,597 | +1.25(+2.28%) |
Jan 28, 2016 | 56.53 | 57.24 | 54.67 | 54.86 | 148,413 | -1.25(-2.23%) |
Jan 27, 2016 | 56.41 | 57.98 | 55.92 | 56.11 | 199,206 | -0.65(-1.15%) |
Jan 26, 2016 | 54.26 | 57.47 | 54.26 | 56.76 | 189,674 | +2.62(+4.84%) |
Jan 25, 2016 | 53.76 | 54.58 | 53.31 | 54.14 | 188,583 | -0.02(-0.04%) |
Jan 22, 2016 | 54.27 | 54.66 | 53.65 | 54.16 | 261,372 | +0.49(+0.91%) |
Jan 21, 2016 | 54.33 | 55.81 | 53.62 | 53.67 | 210,994 | -0.85(-1.56%) |
Jan 20, 2016 | 53.51 | 55.49 | 52.63 | 54.52 | 300,646 | +0.15(+0.28%) |
Jan 19, 2016 | 55.10 | 55.63 | 52.08 | 54.37 | 325,969 | -0.56(-1.02%) |
Jan 15, 2016 | 53.74 | 54.93 | 54.93 | 54.93 | 196,100 | -0.31(-0.56%) |
Jan 14, 2016 | 53.62 | 56.51 | 52.73 | 55.24 | 284,549 | +2.02(+3.80%) |
Jan 13, 2016 | 56.83 | 57.08 | 53.01 | 53.22 | 188,809 | -3.46(-6.10%) |
Jan 12, 2016 | 56.22 | 57.12 | 55.80 | 56.68 | 152,632 | +0.77(+1.38%) |
Jan 11, 2016 | 55.43 | 56.57 | 54.74 | 55.91 | 183,322 | +0.51(+0.92%) |
Jan 08, 2016 | 55.47 | 56.05 | 54.38 | 55.40 | 153,439 | +0.13(+0.24%) |
Jan 07, 2016 | 56.96 | 57.15 | 55.26 | 55.27 | 259,745 | -2.56(-4.43%) |
Jan 06, 2016 | 57.53 | 59.01 | 57.42 | 57.83 | 170,901 | -0.42(-0.72%) |
Jan 05, 2016 | 56.66 | 58.40 | 56.37 | 58.25 | 258,228 | +1.62(+2.86%) |
Jan 04, 2016 | 58.54 | 58.96 | 56.56 | 56.63 | 259,095 | -2.77(-4.66%) |
Dec 31, 2015 | 58.63 | 59.40 | 59.40 | 59.40 | 214,400 | +0.40(+0.68%) |
Dec 30, 2015 | 59.37 | 59.92 | 58.97 | 59.00 | 110,126 | -0.31(-0.52%) |
Dec 29, 2015 | 59.77 | 60.41 | 59.04 | 59.31 | 113,401 | -0.24(-0.40%) |
Dec 28, 2015 | 57.80 | 59.87 | 57.65 | 59.55 | 141,979 | +1.44(+2.48%) |
Dec 24, 2015 | 57.58 | 58.11 | 58.11 | 58.11 | 133,300 | +0.36(+0.62%) |
Dec 23, 2015 | 57.27 | 58.17 | 57.06 | 57.75 | 160,185 | +0.67(+1.17%) |
Dec 22, 2015 | 57.57 | 58.06 | 56.80 | 57.08 | 170,148 | -0.34(-0.59%) |
Dec 21, 2015 | 57.19 | 58.44 | 57.05 | 57.42 | 210,033 | +0.69(+1.22%) |
Dec 18, 2015 | 56.68 | 57.30 | 56.33 | 56.73 | 349,444 | -0.31(-0.54%) |
Dec 17, 2015 | 56.45 | 57.26 | 56.03 | 57.04 | 343,686 | +0.70(+1.24%) |
Dec 16, 2015 | 54.54 | 56.49 | 54.47 | 56.34 | 322,806 | +2.04(+3.76%) |
Dec 15, 2015 | 53.25 | 54.60 | 52.89 | 54.30 | 168,976 | +1.45(+2.74%) |
Dec 14, 2015 | 53.15 | 53.46 | 52.39 | 52.85 | 205,301 | -0.15(-0.28%) |
Dec 11, 2015 | 52.57 | 54.16 | 51.95 | 53.00 | 290,952 | -0.46(-0.86%) |
Dec 10, 2015 | 52.92 | 53.56 | 52.80 | 53.46 | 140,602 | +0.37(+0.70%) |
Dec 09, 2015 | 52.38 | 53.24 | 52.18 | 53.09 | 116,098 | +0.66(+1.26%) |
Dec 08, 2015 | 52.62 | 52.80 | 51.63 | 52.43 | 213,094 | -0.52(-0.98%) |
Dec 07, 2015 | 54.15 | 54.15 | 52.40 | 52.95 | 282,496 | -1.37(-2.52%) |
Dec 04, 2015 | 54.56 | 55.52 | 54.03 | 54.32 | 110,490 | -0.25(-0.46%) |
Dec 03, 2015 | 55.31 | 55.63 | 54.46 | 54.57 | 174,352 | -0.49(-0.89%) |
Dec 02, 2015 | 56.20 | 56.53 | 54.89 | 55.06 | 207,631 | -1.07(-1.91%) |
Dec 01, 2015 | 58.41 | 58.41 | 55.98 | 56.13 | 163,915 | -1.88(-3.24%) |
Nov 30, 2015 | 56.83 | 58.12 | 56.67 | 58.01 | 191,767 | +1.41(+2.49%) |
Nov 27, 2015 | 56.49 | 57.03 | 56.23 | 56.60 | 67,281 | -0.02(-0.04%) |
Nov 25, 2015 | 55.50 | 56.62 | 56.62 | 56.62 | 187,900 | +1.13(+2.04%) |
Nov 24, 2015 | 53.78 | 55.53 | 53.51 | 55.49 | 197,084 | +1.42(+2.63%) |
Nov 23, 2015 | 54.20 | 54.62 | 53.68 | 54.07 | 100,766 | -0.09(-0.17%) |
Nov 20, 2015 | 54.46 | 55.01 | 54.10 | 54.16 | 101,513 | -0.03(-0.06%) |
Nov 19, 2015 | 54.44 | 56.85 | 53.87 | 54.19 | 118,198 | -0.39(-0.71%) |
Nov 18, 2015 | 54.35 | 55.24 | 53.90 | 54.58 | 202,468 | +0.25(+0.46%) |
Nov 17, 2015 | 54.43 | 54.82 | 53.66 | 54.33 | 176,256 | +0.08(+0.15%) |
Nov 16, 2015 | 53.37 | 54.29 | 52.85 | 54.25 | 169,409 | +0.79(+1.48%) |
Nov 13, 2015 | 52.40 | 53.63 | 52.09 | 53.46 | 174,042 | +0.65(+1.23%) |
Nov 12, 2015 | 52.58 | 53.23 | 51.94 | 52.81 | 197,069 | -0.13(-0.25%) |
Nov 11, 2015 | 52.96 | 53.44 | 52.31 | 52.94 | 101,958 | +0.30(+0.57%) |
Nov 10, 2015 | 52.27 | 52.79 | 51.81 | 52.64 | 343,006 | +0.10(+0.19%) |
Nov 09, 2015 | 54.26 | 54.26 | 52.51 | 52.54 | 222,870 | -1.83(-3.37%) |
Nov 06, 2015 | 52.35 | 54.40 | 52.14 | 54.37 | 288,378 | +1.77(+3.37%) |
Nov 05, 2015 | 51.44 | 52.75 | 51.28 | 52.60 | 205,464 | +1.27(+2.47%) |
Nov 04, 2015 | 51.05 | 53.99 | 50.38 | 51.33 | 249,736 | +0.25(+0.49%) |
Nov 03, 2015 | 49.58 | 52.18 | 49.02 | 51.08 | 453,555 | +2.13(+4.35%) |