Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 56.89 | 57.01 | 56.46 | 56.56 | 1,781,751 | -0.58(-1.01%) |
Nov 29, 2016 | 55.97 | 57.37 | 55.90 | 57.14 | 2,701,207 | +1.38(+2.47%) |
Nov 28, 2016 | 54.23 | 55.83 | 54.23 | 55.76 | 1,691,822 | +1.45(+2.68%) |
Nov 25, 2016 | 54.04 | 54.46 | 53.84 | 54.30 | 245,932 | +0.74(+1.37%) |
Nov 23, 2016 | 53.57 | 53.57 | 53.57 | 0 | +0.15(+0.28%) | |
Nov 22, 2016 | 54.15 | 54.21 | 52.85 | 53.42 | 853,116 | -0.41(-0.77%) |
Nov 21, 2016 | 53.49 | 54.07 | 53.39 | 53.83 | 616,828 | -0.01(-0.02%) |
Nov 18, 2016 | 54.19 | 54.28 | 53.71 | 53.84 | 558,856 | -0.24(-0.44%) |
Nov 17, 2016 | 53.24 | 54.58 | 53.02 | 54.08 | 566,246 | +0.95(+1.78%) |
Nov 16, 2016 | 53.56 | 53.82 | 53.04 | 53.13 | 711,549 | -0.70(-1.30%) |
Nov 15, 2016 | 53.84 | 54.06 | 53.49 | 53.83 | 794,467 | -0.04(-0.07%) |
Nov 14, 2016 | 54.86 | 54.97 | 53.68 | 53.87 | 1,153,064 | -1.19(-2.16%) |
Nov 11, 2016 | 54.26 | 55.19 | 53.96 | 55.06 | 1,138,098 | +0.49(+0.89%) |
Nov 10, 2016 | 54.32 | 54.86 | 53.94 | 54.57 | 1,172,508 | +0.88(+1.65%) |
Nov 09, 2016 | 52.28 | 53.70 | 52.06 | 53.69 | 1,067,495 | +0.71(+1.34%) |
Nov 08, 2016 | 52.97 | 53.52 | 52.90 | 52.98 | 787,820 | -0.04(-0.07%) |
Nov 07, 2016 | 53.35 | 53.44 | 52.81 | 53.02 | 1,024,421 | +0.49(+0.94%) |
Nov 04, 2016 | 52.40 | 52.94 | 52.06 | 52.52 | 843,531 | +0.07(+0.14%) |
Nov 03, 2016 | 52.80 | 53.11 | 52.32 | 52.45 | 675,415 | -0.19(-0.36%) |
Nov 02, 2016 | 52.92 | 53.38 | 52.54 | 52.64 | 1,345,841 | -0.58(-1.08%) |
Nov 01, 2016 | 54.76 | 54.76 | 53.18 | 53.22 | 1,143,260 | -1.45(-2.66%) |
Oct 31, 2016 | 54.61 | 54.96 | 54.27 | 54.67 | 1,756,706 | -0.53(-0.96%) |
Oct 28, 2016 | 55.28 | 55.56 | 54.54 | 55.20 | 783,573 | +0.48(+0.87%) |
Oct 27, 2016 | 55.53 | 55.53 | 54.46 | 54.73 | 1,957,790 | -0.66(-1.19%) |
Oct 26, 2016 | 57.11 | 57.11 | 53.93 | 55.38 | 4,499,300 | -3.27(-5.58%) |
Oct 25, 2016 | 58.37 | 59.07 | 58.27 | 58.66 | 1,104,154 | +0.34(+0.58%) |
Oct 24, 2016 | 59.07 | 59.07 | 58.18 | 58.32 | 613,535 | +0.04(+0.06%) |
Oct 21, 2016 | 57.89 | 58.39 | 57.71 | 58.28 | 599,708 | +0.13(+0.22%) |
Oct 20, 2016 | 58.56 | 58.98 | 57.95 | 58.16 | 954,196 | -0.86(-1.46%) |
Oct 19, 2016 | 59.17 | 59.42 | 58.82 | 59.02 | 738,183 | -0.43(-0.72%) |
Oct 18, 2016 | 59.34 | 59.52 | 58.93 | 59.45 | 602,958 | +0.74(+1.26%) |
Oct 17, 2016 | 58.93 | 58.99 | 58.54 | 58.70 | 799,524 | -0.43(-0.73%) |
Oct 14, 2016 | 59.19 | 59.87 | 58.94 | 59.13 | 1,061,976 | +0.73(+1.25%) |
Oct 13, 2016 | 58.06 | 58.43 | 57.76 | 58.40 | 571,215 | -0.19(-0.33%) |
Oct 12, 2016 | 58.70 | 58.88 | 58.50 | 58.59 | 414,596 | -0.02(-0.03%) |
Oct 11, 2016 | 59.52 | 59.52 | 58.21 | 58.61 | 947,093 | -0.99(-1.66%) |
Oct 10, 2016 | 58.90 | 59.99 | 58.90 | 59.60 | 864,247 | +1.12(+1.92%) |
Oct 07, 2016 | 59.22 | 59.35 | 58.05 | 58.48 | 1,356,008 | -0.52(-0.88%) |
Oct 06, 2016 | 58.42 | 59.19 | 58.23 | 59.00 | 584,767 | +0.54(+0.92%) |
Oct 05, 2016 | 58.65 | 59.00 | 58.26 | 58.46 | 905,831 | -0.19(-0.33%) |
Oct 04, 2016 | 58.90 | 59.84 | 58.36 | 58.65 | 785,806 | -0.19(-0.33%) |
Oct 03, 2016 | 58.87 | 58.91 | 58.18 | 58.84 | 955,659 | -0.42(-0.71%) |
Sep 30, 2016 | 59.31 | 59.80 | 59.18 | 59.26 | 1,007,521 | +0.53(+0.90%) |
Sep 29, 2016 | 58.92 | 60.26 | 58.26 | 58.73 | 1,448,550 | -0.48(-0.82%) |
Sep 28, 2016 | 58.95 | 59.25 | 58.72 | 59.22 | 506,886 | +0.22(+0.37%) |
Sep 27, 2016 | 58.39 | 59.19 | 57.97 | 59.00 | 878,467 | +0.83(+1.43%) |
Sep 26, 2016 | 57.95 | 58.45 | 57.91 | 58.16 | 878,027 | +0.31(+0.54%) |
Sep 23, 2016 | 58.50 | 58.71 | 57.84 | 57.85 | 1,076,185 | -0.67(-1.14%) |
Sep 22, 2016 | 58.59 | 59.13 | 58.27 | 58.52 | 1,037,221 | +0.16(+0.28%) |
Sep 21, 2016 | 58.22 | 58.50 | 57.73 | 58.36 | 757,767 | +0.32(+0.55%) |
Sep 20, 2016 | 58.74 | 58.75 | 57.95 | 58.04 | 774,007 | -0.26(-0.44%) |
Sep 19, 2016 | 59.42 | 59.59 | 57.78 | 58.29 | 1,830,065 | -0.67(-1.13%) |
Sep 16, 2016 | 59.47 | 59.54 | 58.73 | 58.96 | 2,696,008 | -0.46(-0.77%) |
Sep 15, 2016 | 59.31 | 59.90 | 59.20 | 59.42 | 1,170,342 | +0.08(+0.14%) |
Sep 14, 2016 | 59.39 | 59.56 | 58.93 | 59.34 | 698,940 | +0.14(+0.23%) |
Sep 13, 2016 | 59.66 | 59.94 | 58.98 | 59.20 | 1,013,489 | -0.84(-1.40%) |
Sep 12, 2016 | 59.58 | 60.30 | 59.56 | 60.04 | 961,485 | +0.17(+0.29%) |
Sep 09, 2016 | 60.79 | 61.13 | 59.87 | 59.87 | 1,073,414 | -1.47(-2.40%) |
Sep 08, 2016 | 61.77 | 61.91 | 61.33 | 61.34 | 692,423 | -0.49(-0.80%) |
Sep 07, 2016 | 61.68 | 62.56 | 61.60 | 61.83 | 804,551 | +0.12(+0.19%) |
Sep 06, 2016 | 61.50 | 61.73 | 61.26 | 61.71 | 815,281 | +0.38(+0.61%) |
Sep 02, 2016 | 61.18 | 61.34 | 61.34 | 61.34 | 809,348 | -0.05(-0.09%) |
Sep 01, 2016 | 61.34 | 61.74 | 61.11 | 61.39 | 1,338,497 | +0.39(+0.64%) |
Aug 31, 2016 | 61.51 | 61.85 | 60.99 | 61.00 | 856,527 | -0.48(-0.79%) |
Aug 30, 2016 | 61.96 | 62.30 | 61.30 | 61.49 | 1,522,839 | -0.62(-1.00%) |
Aug 29, 2016 | 60.05 | 62.37 | 60.05 | 62.11 | 1,896,636 | -1.03(-1.64%) |
Aug 26, 2016 | 62.88 | 63.37 | 62.67 | 63.14 | 1,159,213 | +0.54(+0.86%) |
Aug 25, 2016 | 62.34 | 62.99 | 62.22 | 62.60 | 967,834 | +0.40(+0.65%) |
Aug 24, 2016 | 61.58 | 62.70 | 61.58 | 62.20 | 1,609,288 | +0.62(+1.01%) |
Aug 23, 2016 | 62.13 | 63.04 | 61.54 | 61.58 | 3,279,561 | -2.25(-3.53%) |
Aug 22, 2016 | 63.71 | 63.92 | 63.52 | 63.83 | 693,266 | -0.27(-0.41%) |
Aug 19, 2016 | 63.41 | 64.12 | 63.41 | 64.09 | 748,656 | +0.46(+0.72%) |
Aug 18, 2016 | 62.74 | 63.65 | 62.72 | 63.63 | 723,394 | +1.00(+1.59%) |
Aug 17, 2016 | 63.20 | 63.72 | 62.60 | 62.64 | 1,310,766 | -0.56(-0.88%) |
Aug 16, 2016 | 63.93 | 63.93 | 63.20 | 63.20 | 1,184,262 | -1.08(-1.68%) |
Aug 15, 2016 | 64.10 | 64.55 | 63.97 | 64.28 | 911,229 | +0.16(+0.26%) |
Aug 12, 2016 | 64.18 | 64.38 | 63.87 | 64.11 | 728,097 | -0.08(-0.13%) |
Aug 11, 2016 | 64.17 | 64.46 | 63.93 | 64.19 | 680,374 | +0.31(+0.48%) |
Aug 10, 2016 | 64.24 | 64.45 | 63.76 | 63.88 | 844,445 | -0.46(-0.71%) |
Aug 09, 2016 | 64.15 | 64.46 | 63.87 | 64.34 | 955,873 | +0.09(+0.14%) |
Aug 08, 2016 | 63.54 | 64.28 | 63.39 | 64.25 | 974,294 | +0.66(+1.03%) |
Aug 05, 2016 | 63.23 | 63.70 | 63.19 | 63.59 | 1,027,918 | +0.68(+1.09%) |
Aug 04, 2016 | 62.45 | 63.23 | 62.16 | 62.91 | 656,220 | +0.27(+0.44%) |
Aug 03, 2016 | 63.17 | 63.34 | 62.49 | 62.64 | 957,386 | -0.53(-0.84%) |
Aug 02, 2016 | 63.64 | 63.84 | 63.05 | 63.16 | 627,794 | -0.43(-0.67%) |
Aug 01, 2016 | 62.84 | 63.87 | 62.72 | 63.59 | 1,347,520 | +0.88(+1.41%) |
Jul 29, 2016 | 62.36 | 63.16 | 62.17 | 62.71 | 2,035,322 | +2.90(+4.84%) |
Jul 28, 2016 | 59.35 | 59.92 | 59.14 | 59.81 | 1,190,893 | +0.52(+0.88%) |
Jul 27, 2016 | 59.78 | 59.78 | 58.93 | 59.30 | 1,131,214 | -0.75(-1.24%) |
Jul 26, 2016 | 59.44 | 60.07 | 59.22 | 60.04 | 668,575 | +0.40(+0.67%) |
Jul 25, 2016 | 59.88 | 60.02 | 59.37 | 59.64 | 814,885 | -0.38(-0.64%) |
Jul 22, 2016 | 59.96 | 60.19 | 59.69 | 60.02 | 1,080,653 | +0.04(+0.06%) |
Jul 21, 2016 | 60.01 | 60.42 | 59.75 | 59.99 | 454,849 | -0.22(-0.36%) |
Jul 20, 2016 | 60.07 | 60.52 | 60.02 | 60.21 | 558,471 | +0.56(+0.95%) |
Jul 19, 2016 | 59.88 | 60.26 | 59.57 | 59.64 | 1,165,380 | -0.34(-0.56%) |
Jul 18, 2016 | 59.29 | 60.00 | 59.29 | 59.98 | 1,002,434 | +0.98(+1.67%) |
Jul 15, 2016 | 59.20 | 59.44 | 58.56 | 58.99 | 1,326,209 | -0.27(-0.46%) |
Jul 14, 2016 | 59.18 | 59.30 | 58.91 | 59.27 | 719,328 | +0.61(+1.04%) |
Jul 13, 2016 | 58.38 | 59.14 | 58.38 | 58.66 | 802,843 | +0.37(+0.64%) |
Jul 12, 2016 | 58.52 | 58.79 | 58.13 | 58.28 | 741,633 | -0.24(-0.40%) |
Jul 11, 2016 | 59.16 | 59.16 | 58.50 | 58.52 | 531,990 | -0.21(-0.36%) |
Jul 08, 2016 | 58.08 | 58.79 | 57.67 | 58.73 | 1,489,634 | +1.06(+1.83%) |
Jul 07, 2016 | 57.89 | 58.20 | 57.61 | 57.67 | 774,239 | -0.51(-0.88%) |
Jul 06, 2016 | 57.74 | 58.43 | 57.74 | 58.18 | 1,156,081 | +0.28(+0.49%) |
Jul 05, 2016 | 57.99 | 58.13 | 57.71 | 57.90 | 1,059,181 | +0.06(+0.11%) |
Jul 01, 2016 | 57.57 | 57.84 | 57.84 | 57.84 | 726,045 | +0.27(+0.47%) |
Jun 30, 2016 | 56.25 | 57.58 | 56.02 | 57.57 | 1,112,867 | +1.09(+1.93%) |
Jun 29, 2016 | 55.48 | 56.57 | 55.23 | 56.47 | 860,540 | +1.54(+2.80%) |
Jun 28, 2016 | 54.73 | 54.93 | 54.00 | 54.93 | 899,405 | +1.02(+1.89%) |
Jun 27, 2016 | 54.90 | 55.04 | 53.06 | 53.91 | 1,374,113 | -1.18(-2.15%) |
Jun 24, 2016 | 56.98 | 58.34 | 55.07 | 55.10 | 1,642,071 | -3.24(-5.56%) |
Jun 23, 2016 | 57.13 | 58.38 | 57.11 | 58.34 | 1,219,480 | +1.59(+2.81%) |
Jun 22, 2016 | 56.22 | 57.12 | 56.11 | 56.75 | 1,143,827 | +0.50(+0.89%) |
Jun 21, 2016 | 55.10 | 56.41 | 54.92 | 56.25 | 1,666,890 | +1.76(+3.22%) |
Jun 20, 2016 | 53.75 | 54.55 | 53.75 | 54.49 | 619,787 | +1.36(+2.55%) |
Jun 17, 2016 | 53.48 | 53.71 | 52.88 | 53.13 | 1,116,699 | -0.35(-0.65%) |
Jun 16, 2016 | 53.51 | 53.64 | 52.97 | 53.48 | 436,828 | -0.22(-0.41%) |
Jun 15, 2016 | 54.48 | 54.63 | 53.65 | 53.70 | 563,773 | -0.55(-1.01%) |
Jun 14, 2016 | 53.87 | 54.33 | 53.65 | 54.24 | 490,412 | +0.33(+0.61%) |
Jun 13, 2016 | 54.13 | 54.51 | 53.90 | 53.91 | 834,581 | -0.53(-0.97%) |
Jun 10, 2016 | 54.55 | 54.93 | 54.26 | 54.44 | 839,101 | -0.64(-1.16%) |
Jun 09, 2016 | 54.51 | 55.13 | 54.51 | 55.08 | 571,782 | +0.25(+0.45%) |
Jun 08, 2016 | 54.42 | 55.03 | 54.42 | 54.83 | 690,944 | +0.32(+0.58%) |
Jun 07, 2016 | 54.54 | 54.77 | 54.25 | 54.52 | 540,245 | +0.02(+0.03%) |
Jun 06, 2016 | 54.22 | 54.70 | 54.20 | 54.50 | 606,172 | +0.29(+0.54%) |
Jun 03, 2016 | 54.23 | 54.47 | 53.88 | 54.21 | 540,411 | -0.01(-0.02%) |
Jun 02, 2016 | 53.87 | 54.22 | 53.82 | 54.22 | 500,396 | +0.35(+0.64%) |
Jun 01, 2016 | 53.74 | 54.07 | 53.49 | 53.87 | 579,049 | +0.10(+0.19%) |
May 31, 2016 | 53.46 | 53.87 | 53.26 | 53.77 | 2,205,674 | +0.56(+1.06%) |
May 27, 2016 | 52.92 | 53.20 | 53.20 | 53.20 | 606,429 | +0.20(+0.38%) |
May 26, 2016 | 52.55 | 53.15 | 52.45 | 53.00 | 608,622 | +0.46(+0.87%) |
May 25, 2016 | 53.16 | 53.29 | 52.55 | 52.55 | 1,032,861 | -0.37(-0.71%) |
May 24, 2016 | 52.47 | 53.12 | 52.29 | 52.92 | 722,062 | +0.65(+1.24%) |
May 23, 2016 | 52.59 | 52.71 | 52.18 | 52.28 | 599,875 | -0.18(-0.35%) |
May 20, 2016 | 51.80 | 52.55 | 51.76 | 52.46 | 855,113 | +0.71(+1.37%) |
May 19, 2016 | 51.63 | 51.96 | 51.24 | 51.75 | 617,369 | -0.05(-0.11%) |
May 18, 2016 | 52.12 | 52.45 | 51.74 | 51.80 | 812,134 | -0.30(-0.58%) |
May 17, 2016 | 52.72 | 52.81 | 51.96 | 52.10 | 816,125 | -0.51(-0.97%) |
May 16, 2016 | 52.16 | 52.83 | 52.08 | 52.61 | 656,908 | +0.59(+1.13%) |
May 13, 2016 | 52.30 | 52.30 | 51.73 | 52.02 | 589,934 | -0.34(-0.64%) |
May 12, 2016 | 52.18 | 52.59 | 51.92 | 52.36 | 823,527 | +0.24(+0.45%) |
May 11, 2016 | 52.26 | 52.26 | 51.82 | 52.12 | 1,015,479 | +0.00(+0.00%) |
May 10, 2016 | 51.85 | 52.30 | 51.65 | 52.12 | 593,156 | +0.64(+1.25%) |
May 09, 2016 | 51.09 | 51.58 | 51.03 | 51.48 | 753,519 | +0.33(+0.64%) |
May 06, 2016 | 51.05 | 51.27 | 50.65 | 51.15 | 655,163 | +0.06(+0.12%) |
May 05, 2016 | 50.98 | 51.30 | 50.80 | 51.09 | 814,744 | +0.34(+0.68%) |
May 04, 2016 | 50.58 | 50.97 | 50.39 | 50.75 | 943,603 | +0.35(+0.70%) |
May 03, 2016 | 50.65 | 50.96 | 50.26 | 50.39 | 969,927 | -0.44(-0.87%) |
May 02, 2016 | 50.58 | 50.96 | 50.45 | 50.84 | 800,376 | +0.30(+0.59%) |
Apr 29, 2016 | 51.11 | 51.31 | 50.20 | 50.54 | 1,311,775 | -0.63(-1.24%) |
Apr 28, 2016 | 51.77 | 51.93 | 50.68 | 51.17 | 2,924,437 | -0.14(-0.26%) |
Apr 27, 2016 | 52.43 | 52.59 | 50.57 | 51.31 | 2,926,433 | -3.89(-7.06%) |
Apr 26, 2016 | 55.35 | 55.35 | 54.70 | 55.20 | 1,708,184 | -0.19(-0.34%) |
Apr 25, 2016 | 54.96 | 55.46 | 54.82 | 55.39 | 1,375,546 | +0.40(+0.72%) |
Apr 22, 2016 | 54.73 | 55.00 | 54.28 | 54.99 | 1,049,329 | +0.25(+0.46%) |
Apr 21, 2016 | 53.87 | 54.81 | 53.87 | 54.74 | 1,345,571 | +0.38(+0.70%) |
Apr 20, 2016 | 53.95 | 54.69 | 53.78 | 54.36 | 756,501 | +0.32(+0.59%) |
Apr 19, 2016 | 54.28 | 54.33 | 53.51 | 54.04 | 769,535 | -0.21(-0.38%) |
Apr 18, 2016 | 53.84 | 54.53 | 53.84 | 54.25 | 573,548 | +0.14(+0.25%) |
Apr 15, 2016 | 53.74 | 54.12 | 53.31 | 54.12 | 734,666 | +0.26(+0.49%) |
Apr 14, 2016 | 54.43 | 54.70 | 53.81 | 53.85 | 791,852 | -0.66(-1.21%) |
Apr 13, 2016 | 53.99 | 54.66 | 53.99 | 54.51 | 823,395 | +0.71(+1.31%) |
Apr 12, 2016 | 53.30 | 53.88 | 53.12 | 53.81 | 538,736 | +0.62(+1.18%) |
Apr 11, 2016 | 53.17 | 53.48 | 52.99 | 53.18 | 493,739 | +0.13(+0.24%) |
Apr 08, 2016 | 53.31 | 53.57 | 52.88 | 53.06 | 587,576 | -0.38(-0.71%) |
Apr 07, 2016 | 53.54 | 53.96 | 53.10 | 53.44 | 1,240,932 | -0.47(-0.87%) |
Apr 06, 2016 | 52.63 | 53.98 | 52.63 | 53.91 | 923,877 | +1.21(+2.30%) |
Apr 05, 2016 | 52.55 | 53.02 | 52.24 | 52.69 | 1,189,549 | -0.54(-1.02%) |
Apr 04, 2016 | 53.20 | 53.43 | 52.79 | 53.24 | 1,379,221 | -0.19(-0.36%) |
Apr 01, 2016 | 52.25 | 53.45 | 51.92 | 53.43 | 994,576 | +1.06(+2.02%) |
Mar 31, 2016 | 51.48 | 52.72 | 51.48 | 52.37 | 1,258,440 | +0.84(+1.63%) |
Mar 30, 2016 | 51.29 | 51.83 | 50.96 | 51.53 | 834,403 | +0.57(+1.12%) |
Mar 29, 2016 | 50.73 | 51.03 | 50.09 | 50.96 | 1,645,471 | +0.26(+0.52%) |
Mar 28, 2016 | 50.47 | 50.82 | 50.28 | 50.69 | 1,385,912 | +0.45(+0.90%) |
Mar 24, 2016 | 50.52 | 50.24 | 50.24 | 50.24 | 878,648 | -0.80(-1.56%) |
Mar 23, 2016 | 51.01 | 51.65 | 50.58 | 51.04 | 1,769,289 | -0.02(-0.04%) |
Mar 22, 2016 | 50.63 | 51.16 | 50.54 | 51.05 | 1,271,307 | +0.16(+0.32%) |
Mar 21, 2016 | 50.84 | 51.28 | 50.65 | 50.89 | 1,000,299 | -0.14(-0.27%) |
Mar 18, 2016 | 50.56 | 51.28 | 50.48 | 51.03 | 1,818,647 | +0.31(+0.61%) |
Mar 17, 2016 | 51.70 | 51.97 | 50.50 | 50.72 | 1,669,587 | -1.18(-2.27%) |
Mar 16, 2016 | 52.69 | 52.69 | 51.40 | 51.90 | 1,327,065 | -1.34(-2.52%) |
Mar 15, 2016 | 53.13 | 53.41 | 52.82 | 53.24 | 725,153 | -0.28(-0.52%) |
Mar 14, 2016 | 54.25 | 54.25 | 53.36 | 53.52 | 745,357 | -1.15(-2.10%) |
Mar 11, 2016 | 53.68 | 54.79 | 53.65 | 54.67 | 1,345,825 | +1.41(+2.65%) |
Mar 10, 2016 | 52.65 | 53.48 | 52.46 | 53.26 | 1,968,179 | +0.73(+1.40%) |
Mar 09, 2016 | 52.60 | 52.62 | 52.45 | 52.52 | 884,550 | +0.04(+0.07%) |
Mar 08, 2016 | 52.34 | 52.70 | 52.24 | 52.49 | 1,115,890 | -0.14(-0.26%) |
Mar 07, 2016 | 52.30 | 52.86 | 52.08 | 52.62 | 2,104,989 | +0.23(+0.43%) |
Mar 04, 2016 | 52.17 | 52.56 | 52.03 | 52.40 | 791,971 | +0.38(+0.73%) |
Mar 03, 2016 | 52.09 | 52.56 | 51.62 | 52.01 | 1,047,026 | +0.16(+0.31%) |
Mar 02, 2016 | 51.63 | 51.95 | 51.46 | 51.85 | 753,472 | -0.07(-0.14%) |
Mar 01, 2016 | 51.86 | 52.15 | 51.53 | 51.92 | 920,698 | +0.38(+0.74%) |
Feb 29, 2016 | 52.40 | 52.83 | 51.49 | 51.54 | 886,991 | -0.75(-1.44%) |
Feb 26, 2016 | 52.23 | 52.66 | 52.01 | 52.30 | 1,077,030 | +0.31(+0.59%) |
Feb 25, 2016 | 52.53 | 52.53 | 51.82 | 51.99 | 1,181,639 | -0.35(-0.67%) |
Feb 24, 2016 | 51.90 | 52.50 | 51.47 | 52.34 | 1,104,327 | -0.18(-0.34%) |
Feb 23, 2016 | 53.06 | 53.35 | 51.88 | 52.52 | 2,058,319 | -1.15(-2.14%) |
Feb 22, 2016 | 53.86 | 54.02 | 53.55 | 53.67 | 672,503 | +0.33(+0.61%) |
Feb 19, 2016 | 53.56 | 53.56 | 53.08 | 53.35 | 591,697 | -0.27(-0.51%) |
Feb 18, 2016 | 53.81 | 54.22 | 53.51 | 53.62 | 861,571 | -0.05(-0.08%) |
Feb 17, 2016 | 53.90 | 54.03 | 53.44 | 53.66 | 909,049 | +0.20(+0.37%) |
Feb 16, 2016 | 52.71 | 53.73 | 52.67 | 53.46 | 1,080,136 | +1.04(+1.99%) |
Feb 12, 2016 | 51.93 | 52.42 | 52.42 | 52.42 | 913,759 | +0.69(+1.33%) |
Feb 11, 2016 | 51.38 | 52.14 | 50.87 | 51.73 | 1,600,314 | -0.56(-1.07%) |
Feb 10, 2016 | 52.13 | 53.37 | 51.80 | 52.30 | 2,083,748 | +0.51(+0.98%) |
Feb 09, 2016 | 50.71 | 52.20 | 50.57 | 51.79 | 1,574,625 | +0.40(+0.78%) |
Feb 08, 2016 | 51.25 | 51.54 | 50.82 | 51.39 | 995,158 | -0.34(-0.66%) |
Feb 05, 2016 | 52.36 | 52.78 | 51.63 | 51.73 | 1,160,117 | -0.36(-0.69%) |
Feb 04, 2016 | 51.61 | 52.25 | 51.28 | 52.09 | 1,956,910 | +0.22(+0.42%) |
Feb 03, 2016 | 51.84 | 52.12 | 51.36 | 51.88 | 2,123,354 | +0.48(+0.93%) |
Feb 02, 2016 | 51.35 | 51.62 | 51.05 | 51.40 | 869,775 | -0.16(-0.31%) |
Feb 01, 2016 | 51.15 | 51.82 | 50.72 | 51.56 | 1,169,114 | +0.48(+0.93%) |
Jan 29, 2016 | 51.08 | 51.53 | 50.80 | 51.08 | 1,893,961 | +0.41(+0.80%) |
Jan 28, 2016 | 52.21 | 52.27 | 50.43 | 50.68 | 1,648,793 | -1.19(-2.29%) |
Jan 27, 2016 | 53.16 | 53.46 | 51.68 | 51.87 | 1,249,868 | -1.31(-2.46%) |
Jan 26, 2016 | 52.88 | 53.23 | 52.52 | 53.17 | 1,397,284 | +0.32(+0.61%) |
Jan 25, 2016 | 52.07 | 53.74 | 51.98 | 52.85 | 2,081,899 | +0.98(+1.89%) |
Jan 22, 2016 | 51.91 | 54.06 | 51.70 | 51.87 | 4,493,516 | +3.18(+6.53%) |
Jan 21, 2016 | 48.54 | 49.68 | 48.00 | 48.69 | 2,071,106 | +0.25(+0.52%) |
Jan 20, 2016 | 47.75 | 48.75 | 47.18 | 48.43 | 2,887,555 | +0.09(+0.19%) |
Jan 19, 2016 | 47.44 | 48.52 | 47.39 | 48.34 | 2,174,072 | +0.33(+0.69%) |
Jan 15, 2016 | 47.90 | 48.01 | 48.01 | 48.01 | 1,560,693 | -0.79(-1.62%) |
Jan 14, 2016 | 47.96 | 48.89 | 47.57 | 48.80 | 1,330,084 | +0.95(+1.98%) |
Jan 13, 2016 | 48.32 | 48.52 | 47.78 | 47.86 | 1,427,559 | -0.01(-0.02%) |
Jan 12, 2016 | 47.45 | 47.99 | 47.21 | 47.87 | 1,113,929 | +0.73(+1.55%) |
Jan 11, 2016 | 46.99 | 47.44 | 46.80 | 47.14 | 1,474,479 | +0.18(+0.38%) |
Jan 08, 2016 | 46.98 | 47.39 | 46.78 | 46.96 | 1,337,227 | +0.23(+0.50%) |
Jan 07, 2016 | 45.78 | 46.87 | 45.74 | 46.72 | 1,514,929 | +0.41(+0.89%) |
Jan 06, 2016 | 46.55 | 46.75 | 46.03 | 46.31 | 1,415,042 | -0.94(-1.98%) |
Jan 05, 2016 | 47.04 | 47.77 | 47.16 | 47.25 | 722,958 | +0.21(+0.44%) |
Jan 04, 2016 | 47.72 | 47.72 | 46.58 | 47.04 | 1,499,357 | -1.33(-2.76%) |
Dec 31, 2015 | 48.83 | 48.37 | 48.37 | 48.37 | 602,589 | -0.61(-1.25%) |
Dec 30, 2015 | 49.27 | 49.56 | 48.92 | 48.98 | 575,022 | -0.12(-0.24%) |
Dec 29, 2015 | 49.13 | 49.46 | 48.97 | 49.10 | 772,686 | +0.34(+0.70%) |
Dec 28, 2015 | 48.58 | 48.76 | 48.47 | 48.76 | 681,401 | +0.18(+0.37%) |
Dec 24, 2015 | 48.72 | 48.58 | 48.58 | 48.58 | 285,699 | -0.18(-0.37%) |
Dec 23, 2015 | 48.52 | 49.10 | 48.24 | 48.76 | 1,054,967 | +0.52(+1.08%) |
Dec 22, 2015 | 48.18 | 48.35 | 47.56 | 48.24 | 1,147,492 | +0.57(+1.19%) |
Dec 21, 2015 | 48.83 | 48.84 | 47.39 | 47.67 | 1,302,850 | -0.98(-2.02%) |
Dec 18, 2015 | 49.72 | 49.95 | 48.62 | 48.65 | 2,299,664 | -1.07(-2.16%) |
Dec 17, 2015 | 50.21 | 50.45 | 49.69 | 49.72 | 3,422,396 | -0.85(-1.67%) |
Dec 16, 2015 | 50.57 | 51.19 | 50.25 | 50.57 | 2,060,474 | +0.38(+0.75%) |
Dec 15, 2015 | 50.69 | 50.85 | 49.83 | 50.19 | 2,071,037 | +0.05(+0.09%) |
Dec 14, 2015 | 49.80 | 50.41 | 49.68 | 50.15 | 983,006 | +0.32(+0.63%) |
Dec 11, 2015 | 49.80 | 50.08 | 49.55 | 49.83 | 1,312,571 | -0.33(-0.66%) |
Dec 10, 2015 | 49.89 | 50.45 | 49.75 | 50.16 | 1,358,950 | +0.56(+1.13%) |
Dec 09, 2015 | 50.29 | 50.30 | 49.45 | 49.61 | 1,613,692 | -1.23(-2.41%) |
Dec 08, 2015 | 50.17 | 51.23 | 49.85 | 50.83 | 1,501,080 | -0.10(-0.19%) |
Dec 07, 2015 | 51.34 | 51.35 | 50.74 | 50.93 | 1,678,035 | -1.14(-2.20%) |
Dec 04, 2015 | 52.49 | 52.96 | 52.05 | 52.07 | 986,753 | -0.47(-0.89%) |
Dec 03, 2015 | 53.63 | 53.98 | 52.34 | 52.54 | 1,074,340 | -1.41(-2.62%) |
Dec 02, 2015 | 53.79 | 54.37 | 53.16 | 53.96 | 1,137,690 | -0.04(-0.07%) |