Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 64.94 | 65.43 | 64.70 | 65.21 | 2,228,568 | +0.39(+0.60%) |
Oct 28, 2016 | 64.88 | 65.22 | 64.34 | 64.82 | 2,054,576 | -0.05(-0.08%) |
Oct 27, 2016 | 65.54 | 65.55 | 64.57 | 64.87 | 2,873,529 | -0.49(-0.76%) |
Oct 26, 2016 | 64.68 | 65.46 | 64.55 | 65.36 | 2,164,181 | +0.34(+0.52%) |
Oct 25, 2016 | 64.54 | 65.11 | 64.13 | 65.03 | 3,590,671 | +0.30(+0.46%) |
Oct 24, 2016 | 63.96 | 64.77 | 63.96 | 64.73 | 2,775,744 | +0.80(+1.25%) |
Oct 21, 2016 | 65.09 | 65.11 | 63.27 | 63.93 | 4,854,952 | +1.43(+2.29%) |
Oct 20, 2016 | 62.45 | 62.99 | 61.73 | 62.50 | 3,533,806 | +0.04(+0.07%) |
Oct 19, 2016 | 62.58 | 62.66 | 61.95 | 62.46 | 3,215,722 | -0.13(-0.21%) |
Oct 18, 2016 | 62.92 | 62.92 | 62.46 | 62.59 | 1,699,571 | +0.09(+0.14%) |
Oct 17, 2016 | 63.72 | 63.73 | 62.32 | 62.50 | 3,444,398 | +0.02(+0.03%) |
Oct 14, 2016 | 62.34 | 62.82 | 62.05 | 62.48 | 3,262,413 | +0.55(+0.88%) |
Oct 13, 2016 | 62.14 | 62.15 | 61.40 | 61.93 | 3,115,522 | -0.66(-1.05%) |
Oct 12, 2016 | 62.77 | 62.93 | 62.03 | 62.59 | 3,246,214 | -0.25(-0.40%) |
Oct 11, 2016 | 63.81 | 63.96 | 62.60 | 62.85 | 4,382,786 | -1.00(-1.56%) |
Oct 10, 2016 | 63.37 | 63.99 | 63.16 | 63.84 | 5,653,353 | +0.76(+1.20%) |
Oct 07, 2016 | 62.70 | 63.19 | 62.04 | 63.09 | 8,908,091 | +0.76(+1.23%) |
Oct 06, 2016 | 62.47 | 62.85 | 61.09 | 62.33 | 17,403,364 | +0.50(+0.81%) |
Oct 05, 2016 | 61.14 | 61.93 | 60.80 | 61.82 | 1,905,659 | +0.79(+1.29%) |
Oct 04, 2016 | 61.08 | 61.46 | 60.79 | 61.03 | 2,068,057 | -0.10(-0.16%) |
Oct 03, 2016 | 60.73 | 61.62 | 60.56 | 61.13 | 2,097,350 | +0.61(+1.00%) |
Sep 30, 2016 | 59.82 | 60.65 | 59.58 | 60.52 | 1,687,773 | +0.82(+1.37%) |
Sep 29, 2016 | 60.33 | 60.39 | 59.41 | 59.70 | 3,994,565 | -0.94(-1.55%) |
Sep 28, 2016 | 60.77 | 60.98 | 60.34 | 60.64 | 1,216,703 | -0.13(-0.21%) |
Sep 27, 2016 | 59.85 | 60.77 | 59.83 | 60.77 | 1,413,854 | +0.87(+1.45%) |
Sep 26, 2016 | 60.13 | 60.65 | 59.69 | 59.90 | 975,201 | -0.28(-0.46%) |
Sep 23, 2016 | 60.09 | 60.70 | 60.06 | 60.18 | 637,394 | -0.16(-0.27%) |
Sep 22, 2016 | 61.04 | 61.04 | 60.18 | 60.35 | 1,803,574 | -0.24(-0.40%) |
Sep 21, 2016 | 60.04 | 60.95 | 60.00 | 60.59 | 1,673,213 | +0.53(+0.88%) |
Sep 20, 2016 | 60.80 | 60.86 | 60.06 | 60.06 | 957,493 | -0.44(-0.73%) |
Sep 19, 2016 | 61.12 | 61.20 | 60.25 | 60.50 | 1,389,378 | -0.47(-0.77%) |
Sep 16, 2016 | 60.85 | 61.12 | 60.28 | 60.97 | 1,744,830 | -0.03(-0.04%) |
Sep 15, 2016 | 59.69 | 61.13 | 59.69 | 61.00 | 2,821,545 | +1.18(+1.97%) |
Sep 14, 2016 | 59.89 | 60.22 | 59.50 | 59.82 | 1,165,616 | -0.11(-0.19%) |
Sep 13, 2016 | 61.67 | 61.68 | 59.47 | 59.93 | 1,276,106 | -1.38(-2.25%) |
Sep 12, 2016 | 59.91 | 61.34 | 59.65 | 61.31 | 1,510,159 | +1.03(+1.71%) |
Sep 09, 2016 | 60.94 | 61.11 | 60.15 | 60.28 | 1,943,755 | -0.89(-1.46%) |
Sep 08, 2016 | 61.34 | 61.41 | 60.93 | 61.17 | 1,120,952 | -0.30(-0.48%) |
Sep 07, 2016 | 61.47 | 61.47 | 60.77 | 61.47 | 1,682,455 | +0.23(+0.37%) |
Sep 06, 2016 | 61.17 | 61.32 | 59.85 | 61.24 | 1,358,257 | +0.30(+0.48%) |
Sep 02, 2016 | 61.64 | 60.94 | 60.94 | 60.94 | 981,845 | -0.47(-0.76%) |
Sep 01, 2016 | 60.39 | 61.44 | 60.20 | 61.41 | 2,229,507 | +1.28(+2.14%) |
Aug 31, 2016 | 59.14 | 60.18 | 58.98 | 60.13 | 3,259,735 | +0.78(+1.32%) |
Aug 30, 2016 | 59.79 | 59.93 | 59.06 | 59.35 | 1,299,945 | -0.32(-0.54%) |
Aug 29, 2016 | 59.54 | 60.55 | 59.54 | 59.67 | 2,266,403 | +1.05(+1.79%) |
Aug 26, 2016 | 58.41 | 58.72 | 58.07 | 58.62 | 1,614,316 | +0.19(+0.33%) |
Aug 25, 2016 | 58.35 | 58.57 | 58.14 | 58.43 | 1,572,947 | +0.11(+0.19%) |
Aug 24, 2016 | 59.03 | 59.16 | 58.18 | 58.31 | 1,523,203 | -0.76(-1.29%) |
Aug 23, 2016 | 61.43 | 61.76 | 58.78 | 59.08 | 2,812,636 | -2.14(-3.50%) |
Aug 22, 2016 | 61.47 | 61.83 | 61.08 | 61.22 | 1,160,460 | -0.37(-0.61%) |
Aug 19, 2016 | 60.68 | 61.76 | 60.66 | 61.60 | 1,885,241 | +1.06(+1.75%) |
Aug 18, 2016 | 60.37 | 60.67 | 60.25 | 60.54 | 700,645 | +0.08(+0.13%) |
Aug 17, 2016 | 59.97 | 60.64 | 59.60 | 60.46 | 1,203,272 | +0.39(+0.65%) |
Aug 16, 2016 | 60.00 | 60.23 | 59.84 | 60.07 | 1,403,452 | -0.22(-0.36%) |
Aug 15, 2016 | 59.28 | 60.34 | 59.17 | 60.29 | 2,328,261 | +1.01(+1.70%) |
Aug 12, 2016 | 59.01 | 59.49 | 58.37 | 59.28 | 3,336,535 | +0.67(+1.14%) |
Aug 11, 2016 | 60.65 | 60.91 | 58.06 | 58.61 | 3,943,651 | -1.25(-2.09%) |
Aug 10, 2016 | 65.87 | 65.87 | 59.54 | 59.86 | 8,552,412 | -6.84(-10.26%) |
Aug 09, 2016 | 66.43 | 66.79 | 66.14 | 66.70 | 313,252 | +0.34(+0.51%) |
Aug 08, 2016 | 66.87 | 66.89 | 66.37 | 66.37 | 599,846 | -0.53(-0.79%) |
Aug 05, 2016 | 66.30 | 66.89 | 66.18 | 66.89 | 500,533 | +0.72(+1.08%) |
Aug 04, 2016 | 65.44 | 66.18 | 65.44 | 66.18 | 465,982 | +0.61(+0.93%) |
Aug 03, 2016 | 65.14 | 65.57 | 65.11 | 65.56 | 1,160,945 | +0.32(+0.49%) |
Aug 02, 2016 | 65.87 | 65.92 | 64.99 | 65.25 | 1,013,041 | -0.74(-1.12%) |
Aug 01, 2016 | 65.16 | 65.99 | 65.12 | 65.99 | 885,682 | +0.75(+1.15%) |
Jul 29, 2016 | 66.52 | 66.68 | 65.02 | 65.24 | 1,678,540 | -1.50(-2.25%) |
Jul 28, 2016 | 66.68 | 67.08 | 66.24 | 66.74 | 1,097,956 | +0.39(+0.58%) |
Jul 27, 2016 | 66.33 | 66.62 | 66.03 | 66.35 | 570,553 | +0.01(+0.01%) |
Jul 26, 2016 | 66.19 | 66.57 | 65.79 | 66.34 | 642,763 | +0.43(+0.65%) |
Jul 25, 2016 | 65.56 | 65.91 | 65.46 | 65.91 | 400,192 | +0.37(+0.57%) |
Jul 22, 2016 | 65.25 | 65.66 | 65.17 | 65.54 | 517,040 | +0.28(+0.42%) |
Jul 21, 2016 | 65.89 | 65.93 | 65.16 | 65.26 | 549,753 | -0.80(-1.21%) |
Jul 20, 2016 | 65.49 | 66.26 | 65.33 | 66.06 | 680,902 | +0.62(+0.95%) |
Jul 19, 2016 | 65.23 | 65.64 | 65.15 | 65.44 | 755,521 | +0.02(+0.03%) |
Jul 18, 2016 | 64.89 | 65.43 | 64.78 | 65.43 | 1,049,092 | +0.69(+1.06%) |
Jul 15, 2016 | 64.95 | 65.12 | 64.59 | 64.74 | 1,907,806 | -0.08(-0.12%) |
Jul 14, 2016 | 65.49 | 65.57 | 64.51 | 64.81 | 2,151,941 | -0.28(-0.44%) |
Jul 13, 2016 | 65.09 | 65.39 | 64.94 | 65.10 | 630,438 | +0.18(+0.28%) |
Jul 12, 2016 | 64.45 | 64.94 | 64.30 | 64.92 | 671,478 | +0.83(+1.29%) |
Jul 11, 2016 | 63.35 | 64.25 | 63.35 | 64.09 | 650,796 | +0.54(+0.85%) |
Jul 08, 2016 | 62.39 | 63.68 | 62.25 | 63.55 | 974,039 | +1.30(+2.09%) |
Jul 07, 2016 | 62.18 | 62.82 | 62.11 | 62.25 | 2,197,711 | +0.11(+0.18%) |
Jul 05, 2016 | 62.24 | 62.35 | 61.76 | 62.13 | 1,420,504 | -0.34(-0.54%) |
Jul 01, 2016 | 62.90 | 62.47 | 62.47 | 62.47 | 1,275,092 | -0.65(-1.02%) |
Jun 30, 2016 | 62.36 | 63.12 | 62.06 | 63.12 | 2,111,758 | +1.01(+1.62%) |
Jun 29, 2016 | 62.30 | 63.02 | 61.65 | 62.11 | 2,200,934 | +0.08(+0.13%) |
Jun 28, 2016 | 61.70 | 62.21 | 61.65 | 62.03 | 2,510,844 | +0.62(+1.01%) |
Jun 27, 2016 | 62.20 | 62.23 | 61.16 | 61.41 | 1,435,769 | -1.10(-1.76%) |
Jun 24, 2016 | 62.88 | 64.16 | 62.47 | 62.51 | 2,191,434 | -1.98(-3.07%) |
Jun 23, 2016 | 64.52 | 64.77 | 64.25 | 64.50 | 1,901,367 | +0.47(+0.74%) |
Jun 22, 2016 | 63.73 | 64.17 | 63.63 | 64.02 | 1,533,325 | +0.38(+0.60%) |
Jun 21, 2016 | 63.55 | 63.81 | 63.47 | 63.64 | 1,430,755 | +0.18(+0.29%) |
Jun 20, 2016 | 63.16 | 63.77 | 63.14 | 63.46 | 1,161,887 | +0.53(+0.85%) |
Jun 17, 2016 | 62.72 | 62.93 | 62.41 | 62.93 | 1,985,556 | +0.21(+0.33%) |
Jun 16, 2016 | 62.63 | 62.92 | 62.30 | 62.72 | 689,506 | -0.10(-0.16%) |
Jun 15, 2016 | 62.95 | 63.07 | 62.57 | 62.82 | 647,681 | +0.24(+0.39%) |
Jun 14, 2016 | 62.42 | 62.69 | 62.18 | 62.58 | 589,762 | +0.10(+0.17%) |
Jun 13, 2016 | 62.35 | 62.88 | 62.26 | 62.48 | 913,592 | -0.14(-0.22%) |
Jun 10, 2016 | 63.00 | 63.00 | 62.52 | 62.62 | 832,197 | -0.64(-1.01%) |
Jun 09, 2016 | 62.94 | 63.29 | 62.57 | 63.25 | 540,880 | +0.20(+0.31%) |
Jun 08, 2016 | 62.97 | 63.24 | 62.74 | 63.06 | 688,726 | +0.19(+0.30%) |
Jun 07, 2016 | 62.64 | 63.05 | 62.63 | 62.87 | 732,228 | +0.19(+0.30%) |
Jun 06, 2016 | 62.84 | 63.17 | 62.63 | 62.68 | 869,960 | -0.31(-0.49%) |
Jun 03, 2016 | 63.01 | 63.08 | 62.59 | 62.99 | 759,460 | -0.15(-0.23%) |
Jun 02, 2016 | 62.88 | 63.46 | 62.68 | 63.13 | 1,775,450 | +0.12(+0.19%) |
Jun 01, 2016 | 62.75 | 63.06 | 62.51 | 63.01 | 1,084,866 | +0.17(+0.27%) |
May 31, 2016 | 62.74 | 62.98 | 62.51 | 62.84 | 1,343,719 | -0.05(-0.08%) |
May 27, 2016 | 61.96 | 62.89 | 62.89 | 62.89 | 697,604 | +0.92(+1.49%) |
May 26, 2016 | 61.76 | 62.03 | 61.64 | 61.97 | 531,312 | +0.16(+0.26%) |
May 25, 2016 | 61.19 | 61.84 | 61.19 | 61.81 | 823,259 | +0.64(+1.04%) |
May 24, 2016 | 60.32 | 61.25 | 60.28 | 61.17 | 1,096,012 | +1.07(+1.78%) |
May 23, 2016 | 59.98 | 60.32 | 59.90 | 60.10 | 1,007,860 | +0.14(+0.23%) |
May 20, 2016 | 58.97 | 60.10 | 58.91 | 59.96 | 1,184,803 | +1.47(+2.52%) |
May 19, 2016 | 58.59 | 58.79 | 58.36 | 58.49 | 822,732 | -0.28(-0.48%) |
May 18, 2016 | 58.42 | 59.14 | 58.42 | 58.77 | 957,422 | +0.38(+0.65%) |
May 17, 2016 | 58.46 | 58.80 | 58.25 | 58.39 | 1,584,426 | -0.11(-0.19%) |
May 16, 2016 | 58.70 | 58.73 | 58.03 | 58.51 | 1,989,438 | -0.60(-1.02%) |
May 13, 2016 | 59.16 | 59.36 | 58.97 | 59.11 | 742,055 | -0.19(-0.32%) |
May 12, 2016 | 59.90 | 59.95 | 59.02 | 59.30 | 797,656 | -0.31(-0.52%) |
May 11, 2016 | 59.62 | 59.84 | 59.51 | 59.61 | 1,641,669 | -0.13(-0.21%) |
May 10, 2016 | 59.40 | 59.75 | 59.11 | 59.74 | 799,042 | +0.61(+1.03%) |
May 09, 2016 | 59.23 | 59.50 | 58.99 | 59.13 | 479,342 | -0.19(-0.32%) |
May 06, 2016 | 59.17 | 59.37 | 58.94 | 59.32 | 918,137 | -0.03(-0.04%) |
May 05, 2016 | 59.09 | 59.55 | 59.07 | 59.34 | 1,312,786 | +0.25(+0.42%) |
May 04, 2016 | 59.17 | 59.71 | 59.04 | 59.10 | 506,320 | -0.45(-0.76%) |
May 03, 2016 | 59.87 | 59.87 | 59.34 | 59.55 | 1,032,377 | -0.38(-0.63%) |
May 02, 2016 | 60.14 | 60.14 | 59.64 | 59.93 | 1,019,292 | +0.11(+0.19%) |
Apr 29, 2016 | 60.39 | 60.44 | 59.47 | 59.82 | 1,037,252 | -0.75(-1.24%) |
Apr 28, 2016 | 61.55 | 61.55 | 60.48 | 60.57 | 1,737,142 | -1.21(-1.95%) |
Apr 27, 2016 | 60.94 | 61.83 | 60.94 | 61.77 | 1,453,063 | +0.33(+0.54%) |
Apr 26, 2016 | 61.30 | 61.82 | 61.17 | 61.44 | 1,249,165 | +0.21(+0.35%) |
Apr 25, 2016 | 61.39 | 61.62 | 61.06 | 61.23 | 687,890 | -0.27(-0.43%) |
Apr 22, 2016 | 61.62 | 62.06 | 61.29 | 61.49 | 866,840 | -0.08(-0.12%) |
Apr 21, 2016 | 62.43 | 62.94 | 61.32 | 61.57 | 1,260,418 | -0.84(-1.34%) |
Apr 20, 2016 | 62.35 | 62.44 | 61.63 | 62.41 | 741,614 | -0.13(-0.21%) |
Apr 19, 2016 | 62.34 | 62.66 | 62.14 | 62.53 | 768,543 | +0.32(+0.51%) |
Apr 18, 2016 | 62.03 | 62.33 | 61.80 | 62.22 | 619,936 | +0.19(+0.30%) |
Apr 15, 2016 | 62.05 | 62.11 | 61.47 | 62.03 | 577,491 | +0.03(+0.06%) |
Apr 14, 2016 | 61.90 | 62.18 | 61.52 | 62.00 | 609,901 | -0.35(-0.56%) |
Apr 13, 2016 | 61.77 | 62.36 | 61.74 | 62.35 | 647,181 | +0.64(+1.04%) |
Apr 12, 2016 | 61.77 | 61.93 | 61.31 | 61.71 | 1,402,109 | -0.02(-0.03%) |
Apr 11, 2016 | 61.94 | 62.18 | 61.70 | 61.72 | 2,647,238 | +0.09(+0.14%) |
Apr 08, 2016 | 61.95 | 62.19 | 61.48 | 61.64 | 711,278 | -0.03(-0.06%) |
Apr 07, 2016 | 62.00 | 62.17 | 61.41 | 61.67 | 1,441,625 | -0.54(-0.87%) |
Apr 06, 2016 | 61.15 | 62.28 | 61.15 | 62.21 | 1,321,318 | +0.32(+0.51%) |
Apr 05, 2016 | 62.01 | 62.39 | 61.81 | 61.89 | 792,093 | -0.39(-0.63%) |
Apr 04, 2016 | 62.57 | 62.63 | 62.06 | 62.29 | 1,007,362 | -0.19(-0.30%) |
Apr 01, 2016 | 62.21 | 62.65 | 61.91 | 62.47 | 1,034,629 | +0.21(+0.33%) |
Mar 31, 2016 | 62.18 | 62.41 | 61.51 | 62.27 | 1,115,523 | +0.21(+0.34%) |
Mar 30, 2016 | 62.02 | 62.59 | 61.92 | 62.06 | 1,427,071 | +0.17(+0.28%) |
Mar 29, 2016 | 60.69 | 61.92 | 60.52 | 61.88 | 1,129,871 | +1.28(+2.12%) |
Mar 28, 2016 | 60.69 | 60.95 | 60.59 | 60.60 | 739,493 | +0.05(+0.08%) |
Mar 24, 2016 | 60.64 | 60.55 | 60.55 | 60.55 | 1,036,207 | -0.17(-0.28%) |
Mar 23, 2016 | 61.21 | 61.21 | 60.69 | 60.72 | 602,112 | -0.38(-0.62%) |
Mar 22, 2016 | 60.97 | 61.21 | 60.71 | 61.10 | 581,290 | +0.15(+0.25%) |
Mar 21, 2016 | 60.72 | 60.99 | 60.52 | 60.94 | 421,798 | +0.07(+0.11%) |
Mar 18, 2016 | 60.79 | 61.00 | 60.44 | 60.88 | 1,742,795 | +0.27(+0.45%) |
Mar 17, 2016 | 60.27 | 60.69 | 59.99 | 60.60 | 889,252 | +0.61(+1.01%) |
Mar 16, 2016 | 59.37 | 60.09 | 59.11 | 59.99 | 1,047,444 | +0.40(+0.67%) |
Mar 15, 2016 | 59.21 | 59.82 | 59.21 | 59.59 | 1,424,535 | +0.10(+0.17%) |
Mar 14, 2016 | 58.99 | 59.54 | 58.99 | 59.49 | 1,460,026 | +0.29(+0.49%) |
Mar 11, 2016 | 59.01 | 59.36 | 58.81 | 59.20 | 1,688,327 | +0.44(+0.76%) |
Mar 10, 2016 | 58.27 | 59.16 | 58.27 | 58.75 | 2,184,911 | +0.55(+0.94%) |
Mar 09, 2016 | 58.10 | 58.46 | 57.98 | 58.21 | 1,516,109 | +0.28(+0.49%) |
Mar 08, 2016 | 58.52 | 58.87 | 57.91 | 57.92 | 1,991,666 | -0.95(-1.61%) |
Mar 07, 2016 | 58.23 | 58.94 | 58.19 | 58.87 | 714,418 | +0.45(+0.78%) |
Mar 04, 2016 | 59.05 | 59.05 | 58.18 | 58.42 | 2,876,454 | -0.33(-0.57%) |
Mar 03, 2016 | 58.46 | 58.76 | 58.22 | 58.75 | 1,675,171 | +0.24(+0.41%) |
Mar 02, 2016 | 58.93 | 58.93 | 58.22 | 58.52 | 1,586,713 | -0.48(-0.81%) |
Mar 01, 2016 | 58.34 | 59.08 | 57.94 | 58.99 | 2,593,388 | +1.06(+1.83%) |
Feb 29, 2016 | 58.05 | 58.52 | 57.87 | 57.93 | 1,991,426 | -0.20(-0.34%) |
Feb 26, 2016 | 57.83 | 58.33 | 57.69 | 58.13 | 2,156,057 | +0.44(+0.77%) |
Feb 25, 2016 | 56.70 | 57.69 | 56.61 | 57.69 | 1,145,031 | +0.95(+1.67%) |
Feb 24, 2016 | 55.69 | 56.76 | 55.69 | 56.74 | 1,068,294 | +0.56(+1.00%) |
Feb 23, 2016 | 56.24 | 56.62 | 55.86 | 56.17 | 1,542,647 | -0.39(-0.70%) |
Feb 22, 2016 | 56.44 | 57.10 | 56.18 | 56.57 | 5,752,209 | +0.38(+0.68%) |
Feb 19, 2016 | 56.09 | 57.02 | 56.09 | 56.18 | 8,751,893 | +0.72(+1.30%) |
Feb 18, 2016 | 56.07 | 56.18 | 55.44 | 55.46 | 3,984,029 | -0.62(-1.10%) |
Feb 17, 2016 | 55.50 | 56.14 | 55.40 | 56.08 | 2,800,277 | +0.71(+1.28%) |
Feb 16, 2016 | 54.94 | 55.86 | 54.87 | 55.37 | 2,424,076 | +0.81(+1.49%) |
Feb 12, 2016 | 54.13 | 54.56 | 54.56 | 54.56 | 1,223,874 | +0.78(+1.45%) |
Feb 11, 2016 | 53.49 | 54.19 | 53.31 | 53.78 | 2,346,567 | -0.62(-1.15%) |
Feb 10, 2016 | 54.45 | 54.79 | 54.11 | 54.40 | 3,153,318 | +0.14(+0.27%) |
Feb 09, 2016 | 53.98 | 54.65 | 53.77 | 54.26 | 2,522,223 | -0.15(-0.28%) |
Feb 08, 2016 | 54.80 | 55.19 | 53.93 | 54.41 | 1,634,704 | -1.16(-2.09%) |
Feb 05, 2016 | 56.40 | 56.79 | 55.23 | 55.57 | 1,936,721 | -1.16(-2.05%) |
Feb 04, 2016 | 56.67 | 56.93 | 56.27 | 56.73 | 1,961,286 | +0.07(+0.12%) |
Feb 03, 2016 | 56.49 | 56.83 | 55.65 | 56.67 | 1,882,435 | +0.54(+0.97%) |
Feb 02, 2016 | 56.25 | 56.65 | 55.88 | 56.12 | 4,226,866 | -0.81(-1.43%) |
Feb 01, 2016 | 56.33 | 57.35 | 56.28 | 56.94 | 2,525,441 | +0.11(+0.19%) |
Jan 29, 2016 | 56.23 | 56.83 | 56.00 | 56.83 | 2,830,774 | +1.31(+2.35%) |
Jan 28, 2016 | 54.61 | 56.28 | 54.61 | 55.52 | 1,479,605 | +0.87(+1.58%) |
Jan 27, 2016 | 55.33 | 55.48 | 54.55 | 54.66 | 1,860,175 | -0.60(-1.09%) |
Jan 26, 2016 | 54.83 | 55.40 | 54.68 | 55.26 | 1,266,833 | +0.42(+0.76%) |
Jan 25, 2016 | 55.16 | 55.36 | 54.77 | 54.84 | 1,475,403 | -0.37(-0.68%) |
Jan 22, 2016 | 55.68 | 55.88 | 54.86 | 55.22 | 1,173,257 | +0.39(+0.71%) |
Jan 21, 2016 | 55.39 | 55.41 | 54.59 | 54.83 | 1,156,565 | -0.36(-0.66%) |
Jan 20, 2016 | 54.47 | 55.62 | 54.27 | 55.19 | 3,502,196 | +0.63(+1.15%) |
Jan 19, 2016 | 55.56 | 55.56 | 54.35 | 54.56 | 1,085,680 | -0.20(-0.36%) |
Jan 15, 2016 | 54.38 | 54.76 | 54.76 | 54.76 | 2,063,775 | -1.79(-3.17%) |
Jan 14, 2016 | 55.16 | 56.95 | 54.98 | 56.55 | 2,929,661 | +1.59(+2.90%) |
Jan 13, 2016 | 55.83 | 56.24 | 54.86 | 54.95 | 1,467,658 | -0.82(-1.48%) |
Jan 12, 2016 | 55.92 | 56.37 | 55.27 | 55.78 | 877,986 | +0.20(+0.37%) |
Jan 11, 2016 | 55.78 | 55.78 | 55.00 | 55.57 | 1,466,994 | +0.23(+0.41%) |
Jan 08, 2016 | 56.11 | 56.25 | 54.88 | 55.34 | 1,976,558 | -0.59(-1.06%) |
Jan 07, 2016 | 55.50 | 56.55 | 55.49 | 55.94 | 2,109,584 | -0.54(-0.96%) |
Jan 06, 2016 | 57.44 | 57.89 | 56.06 | 56.48 | 1,798,106 | -1.83(-3.14%) |
Jan 05, 2016 | 58.01 | 58.58 | 58.00 | 58.31 | 2,475,322 | +0.04(+0.07%) |
Jan 04, 2016 | 57.71 | 58.69 | 57.68 | 58.27 | 2,576,092 | -0.56(-0.95%) |
Dec 31, 2015 | 58.95 | 58.83 | 58.83 | 58.83 | 1,006,837 | -0.29(-0.49%) |
Dec 30, 2015 | 59.25 | 59.55 | 59.09 | 59.12 | 821,199 | -0.18(-0.30%) |
Dec 29, 2015 | 59.08 | 59.62 | 59.04 | 59.30 | 1,169,711 | +0.42(+0.72%) |
Dec 28, 2015 | 58.77 | 58.90 | 58.37 | 58.87 | 912,841 | -0.09(-0.16%) |
Dec 24, 2015 | 58.70 | 58.97 | 58.97 | 58.97 | 436,402 | +0.22(+0.38%) |
Dec 23, 2015 | 58.80 | 58.93 | 58.65 | 58.74 | 515,438 | +0.14(+0.25%) |
Dec 22, 2015 | 57.98 | 58.63 | 57.57 | 58.60 | 766,386 | +0.60(+1.04%) |
Dec 21, 2015 | 57.16 | 58.02 | 56.89 | 58.00 | 1,843,640 | +1.28(+2.26%) |
Dec 18, 2015 | 57.45 | 57.79 | 56.69 | 56.72 | 5,650,753 | -1.01(-1.75%) |
Dec 17, 2015 | 58.74 | 58.86 | 57.73 | 57.73 | 1,494,163 | -0.87(-1.48%) |
Dec 16, 2015 | 58.50 | 58.86 | 57.74 | 58.60 | 2,022,218 | +0.17(+0.28%) |
Dec 15, 2015 | 57.68 | 58.85 | 57.64 | 58.43 | 1,834,780 | +1.06(+1.85%) |
Dec 14, 2015 | 57.77 | 57.79 | 57.02 | 57.37 | 1,210,534 | -0.20(-0.35%) |
Dec 11, 2015 | 57.29 | 57.93 | 57.29 | 57.57 | 1,011,776 | -0.53(-0.91%) |
Dec 10, 2015 | 57.33 | 58.52 | 57.23 | 58.10 | 1,446,340 | +0.77(+1.35%) |
Dec 09, 2015 | 58.21 | 58.37 | 57.30 | 57.33 | 1,635,470 | -0.98(-1.67%) |
Dec 08, 2015 | 56.80 | 58.58 | 56.80 | 58.30 | 1,852,970 | +1.06(+1.85%) |
Dec 07, 2015 | 57.20 | 57.64 | 56.94 | 57.24 | 1,620,360 | -0.08(-0.13%) |
Dec 04, 2015 | 56.64 | 57.64 | 56.64 | 57.32 | 1,156,360 | +0.81(+1.44%) |
Dec 03, 2015 | 57.57 | 57.79 | 56.51 | 56.51 | 1,993,688 | -0.94(-1.64%) |
Dec 02, 2015 | 57.35 | 57.98 | 57.35 | 57.45 | 1,642,182 | -0.15(-0.26%) |
Dec 01, 2015 | 56.64 | 57.68 | 56.64 | 57.60 | 1,676,213 | +1.21(+2.15%) |
Nov 30, 2015 | 56.52 | 56.93 | 56.37 | 56.39 | 2,100,201 | -0.06(-0.11%) |
Nov 27, 2015 | 56.33 | 56.61 | 56.25 | 56.45 | 599,124 | +0.14(+0.26%) |
Nov 25, 2015 | 56.51 | 56.30 | 56.30 | 56.30 | 1,396,086 | -0.08(-0.14%) |
Nov 24, 2015 | 56.36 | 56.79 | 56.12 | 56.38 | 2,353,972 | -0.17(-0.30%) |
Nov 23, 2015 | 56.77 | 56.92 | 56.34 | 56.55 | 2,015,224 | -0.31(-0.54%) |
Nov 20, 2015 | 56.84 | 57.25 | 56.60 | 56.85 | 991,826 | +0.10(+0.18%) |
Nov 19, 2015 | 57.23 | 57.23 | 56.52 | 56.75 | 1,627,836 | -0.17(-0.30%) |
Nov 18, 2015 | 56.41 | 56.96 | 56.28 | 56.92 | 1,598,806 | +0.35(+0.61%) |
Nov 17, 2015 | 56.25 | 56.91 | 56.13 | 56.57 | 1,703,029 | +0.29(+0.51%) |
Nov 16, 2015 | 55.84 | 56.31 | 55.39 | 56.28 | 2,752,888 | +0.57(+1.02%) |
Nov 13, 2015 | 55.95 | 56.31 | 55.67 | 55.72 | 2,116,409 | -0.15(-0.27%) |
Nov 12, 2015 | 56.18 | 56.31 | 55.77 | 55.87 | 3,436,687 | -0.44(-0.78%) |
Nov 11, 2015 | 56.19 | 56.74 | 56.03 | 56.31 | 1,359,786 | +0.12(+0.21%) |
Nov 10, 2015 | 56.38 | 56.55 | 55.96 | 56.19 | 935,498 | -0.13(-0.24%) |
Nov 09, 2015 | 56.15 | 56.41 | 55.93 | 56.33 | 2,527,549 | +0.06(+0.10%) |
Nov 06, 2015 | 56.18 | 56.51 | 55.92 | 56.27 | 1,443,496 | -0.13(-0.22%) |
Nov 05, 2015 | 56.42 | 56.69 | 55.91 | 56.39 | 2,098,756 | +0.14(+0.25%) |
Nov 04, 2015 | 55.80 | 56.36 | 55.80 | 56.25 | 2,260,972 | +0.28(+0.50%) |
Nov 03, 2015 | 55.97 | 56.09 | 55.70 | 55.97 | 3,116,155 | -0.04(-0.07%) |