Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 62.83 | 62.83 | 62.83 | 0 | -0.17(-0.26%) | |
Dec 29, 2016 | 63.05 | 63.29 | 62.49 | 63.00 | 223,189 | +0.22(+0.34%) |
Dec 28, 2016 | 64.24 | 64.24 | 62.71 | 62.78 | 120,962 | -1.34(-2.10%) |
Dec 27, 2016 | 63.49 | 64.50 | 63.49 | 64.13 | 153,031 | +0.65(+1.02%) |
Dec 23, 2016 | 63.48 | 63.48 | 63.48 | 0 | +0.74(+1.17%) | |
Dec 22, 2016 | 64.34 | 64.34 | 62.59 | 62.74 | 207,773 | -1.57(-2.44%) |
Dec 21, 2016 | 64.85 | 64.85 | 63.81 | 64.31 | 198,285 | -0.76(-1.16%) |
Dec 20, 2016 | 65.03 | 65.41 | 64.15 | 65.07 | 183,707 | +0.63(+0.97%) |
Dec 19, 2016 | 63.92 | 64.80 | 63.30 | 64.44 | 210,809 | +0.88(+1.39%) |
Dec 16, 2016 | 63.75 | 64.63 | 63.47 | 63.56 | 555,502 | -0.02(-0.03%) |
Dec 15, 2016 | 63.73 | 64.23 | 63.16 | 63.58 | 278,226 | -0.05(-0.08%) |
Dec 14, 2016 | 64.59 | 64.98 | 63.08 | 63.63 | 299,975 | -1.00(-1.55%) |
Dec 13, 2016 | 64.10 | 64.87 | 63.44 | 64.63 | 268,329 | +1.00(+1.57%) |
Dec 12, 2016 | 64.49 | 64.49 | 62.60 | 63.63 | 284,584 | -1.11(-1.71%) |
Dec 09, 2016 | 65.39 | 65.99 | 64.57 | 64.74 | 354,058 | -0.71(-1.08%) |
Dec 08, 2016 | 64.28 | 65.47 | 63.43 | 65.44 | 344,657 | +1.22(+1.90%) |
Dec 07, 2016 | 62.50 | 64.50 | 61.85 | 64.23 | 302,673 | +1.81(+2.89%) |
Dec 06, 2016 | 61.88 | 62.69 | 61.60 | 62.42 | 220,307 | +0.41(+0.67%) |
Dec 05, 2016 | 59.92 | 62.08 | 59.06 | 62.01 | 318,837 | +2.47(+4.16%) |
Dec 02, 2016 | 59.43 | 59.81 | 58.45 | 59.53 | 264,273 | +0.10(+0.17%) |
Dec 01, 2016 | 61.89 | 63.60 | 59.09 | 59.44 | 444,434 | -2.20(-3.57%) |
Nov 30, 2016 | 63.11 | 63.19 | 61.45 | 61.63 | 483,417 | -1.14(-1.81%) |
Nov 29, 2016 | 63.27 | 63.49 | 62.32 | 62.77 | 468,224 | -0.24(-0.37%) |
Nov 28, 2016 | 61.85 | 63.34 | 61.32 | 63.01 | 304,113 | +0.71(+1.13%) |
Nov 25, 2016 | 62.23 | 62.53 | 61.64 | 62.30 | 146,589 | -0.37(-0.60%) |
Nov 23, 2016 | 62.68 | 62.68 | 62.68 | 0 | -3.51(-5.31%) | |
Nov 22, 2016 | 65.29 | 66.26 | 64.40 | 66.19 | 448,385 | +0.87(+1.34%) |
Nov 21, 2016 | 64.36 | 65.36 | 63.61 | 65.32 | 278,900 | +1.29(+2.01%) |
Nov 18, 2016 | 63.85 | 64.16 | 63.31 | 64.03 | 314,904 | +0.19(+0.29%) |
Nov 17, 2016 | 63.42 | 63.90 | 63.06 | 63.84 | 554,769 | +0.42(+0.66%) |
Nov 16, 2016 | 63.68 | 64.17 | 62.59 | 63.42 | 575,332 | -0.27(-0.43%) |
Nov 15, 2016 | 63.44 | 64.14 | 62.16 | 63.70 | 413,065 | +0.34(+0.54%) |
Nov 14, 2016 | 64.74 | 65.21 | 62.98 | 63.35 | 495,801 | -1.43(-2.21%) |
Nov 11, 2016 | 62.66 | 65.42 | 62.23 | 64.78 | 400,099 | +2.33(+3.73%) |
Nov 10, 2016 | 62.45 | 63.35 | 61.84 | 62.45 | 448,592 | +0.66(+1.06%) |
Nov 09, 2016 | 59.40 | 61.95 | 58.85 | 61.80 | 302,333 | +1.08(+1.78%) |
Nov 08, 2016 | 59.56 | 61.44 | 59.32 | 60.72 | 332,340 | +0.62(+1.03%) |
Nov 07, 2016 | 58.18 | 60.21 | 58.10 | 60.10 | 503,101 | +2.45(+4.25%) |
Nov 04, 2016 | 57.86 | 58.43 | 57.17 | 57.65 | 318,833 | +0.04(+0.07%) |
Nov 03, 2016 | 57.49 | 58.27 | 57.08 | 57.61 | 451,452 | +0.49(+0.86%) |
Nov 02, 2016 | 56.84 | 60.04 | 54.76 | 57.12 | 1,311,037 | -2.74(-4.58%) |
Nov 01, 2016 | 60.12 | 60.54 | 59.06 | 59.87 | 335,085 | -0.30(-0.50%) |
Oct 31, 2016 | 58.81 | 60.30 | 58.35 | 60.17 | 312,605 | +1.18(+1.99%) |
Oct 28, 2016 | 59.76 | 60.31 | 58.89 | 58.99 | 300,460 | -0.77(-1.30%) |
Oct 27, 2016 | 63.77 | 63.77 | 58.70 | 59.77 | 636,146 | -3.69(-5.82%) |
Oct 26, 2016 | 63.57 | 64.16 | 62.84 | 63.46 | 250,631 | -0.29(-0.46%) |
Oct 25, 2016 | 63.80 | 64.92 | 63.05 | 63.76 | 296,738 | +0.06(+0.09%) |
Oct 24, 2016 | 63.30 | 63.98 | 63.30 | 63.70 | 211,425 | +0.91(+1.45%) |
Oct 21, 2016 | 61.95 | 62.93 | 61.58 | 62.79 | 227,804 | +0.43(+0.69%) |
Oct 20, 2016 | 62.41 | 62.54 | 61.42 | 62.35 | 215,158 | -0.28(-0.45%) |
Oct 19, 2016 | 62.33 | 62.91 | 62.04 | 62.64 | 174,114 | +0.17(+0.27%) |
Oct 18, 2016 | 62.91 | 62.91 | 62.38 | 62.47 | 165,767 | +0.12(+0.19%) |
Oct 17, 2016 | 62.46 | 62.65 | 61.90 | 62.35 | 182,992 | -0.13(-0.20%) |
Oct 14, 2016 | 62.84 | 63.42 | 62.16 | 62.48 | 141,552 | -0.13(-0.20%) |
Oct 13, 2016 | 63.08 | 63.08 | 62.25 | 62.61 | 271,855 | -0.22(-0.34%) |
Oct 12, 2016 | 63.14 | 63.14 | 61.76 | 62.82 | 209,228 | -0.20(-0.31%) |
Oct 11, 2016 | 63.94 | 63.94 | 62.60 | 63.02 | 204,143 | -1.19(-1.85%) |
Oct 10, 2016 | 63.71 | 64.47 | 63.50 | 64.21 | 172,052 | +0.81(+1.28%) |
Oct 07, 2016 | 64.65 | 64.65 | 62.60 | 63.39 | 354,962 | -1.22(-1.88%) |
Oct 06, 2016 | 64.61 | 64.73 | 63.97 | 64.61 | 147,122 | -0.20(-0.30%) |
Oct 05, 2016 | 64.66 | 64.99 | 64.13 | 64.80 | 266,493 | +0.27(+0.43%) |
Oct 04, 2016 | 64.42 | 65.26 | 64.15 | 64.53 | 272,115 | +0.12(+0.18%) |
Oct 03, 2016 | 64.60 | 65.39 | 63.98 | 64.41 | 285,620 | -0.60(-0.92%) |
Sep 30, 2016 | 64.84 | 65.26 | 63.61 | 65.01 | 292,102 | +0.36(+0.56%) |
Sep 29, 2016 | 64.44 | 64.89 | 63.86 | 64.65 | 365,757 | -0.04(-0.06%) |
Sep 28, 2016 | 63.86 | 64.71 | 63.76 | 64.69 | 222,731 | +0.72(+1.12%) |
Sep 27, 2016 | 64.18 | 64.28 | 63.45 | 63.97 | 448,823 | -0.26(-0.41%) |
Sep 26, 2016 | 64.72 | 64.90 | 64.21 | 64.24 | 277,010 | -0.72(-1.10%) |
Sep 23, 2016 | 64.72 | 65.21 | 64.48 | 64.95 | 238,957 | +0.16(+0.24%) |
Sep 22, 2016 | 64.73 | 65.17 | 64.36 | 64.79 | 336,714 | +0.38(+0.59%) |
Sep 21, 2016 | 64.07 | 64.64 | 63.69 | 64.41 | 244,326 | +0.57(+0.89%) |
Sep 20, 2016 | 64.07 | 64.30 | 63.69 | 63.84 | 219,975 | -0.04(-0.06%) |
Sep 19, 2016 | 63.52 | 64.38 | 63.29 | 63.88 | 323,575 | +0.85(+1.35%) |
Sep 16, 2016 | 63.50 | 63.88 | 62.61 | 63.03 | 528,976 | -0.36(-0.57%) |
Sep 15, 2016 | 63.23 | 63.68 | 62.00 | 63.39 | 219,576 | +0.30(+0.48%) |
Sep 14, 2016 | 63.89 | 63.98 | 63.08 | 63.09 | 240,289 | -0.65(-1.01%) |
Sep 13, 2016 | 64.42 | 64.67 | 62.78 | 63.74 | 286,847 | -1.46(-2.24%) |
Sep 12, 2016 | 64.75 | 65.44 | 64.40 | 65.20 | 342,958 | +0.19(+0.29%) |
Sep 09, 2016 | 67.07 | 67.42 | 64.98 | 65.01 | 303,106 | -2.61(-3.86%) |
Sep 08, 2016 | 67.77 | 68.15 | 67.36 | 67.62 | 246,281 | -0.27(-0.40%) |
Sep 07, 2016 | 68.32 | 68.75 | 67.54 | 67.89 | 293,202 | -0.31(-0.46%) |
Sep 06, 2016 | 67.95 | 68.80 | 67.66 | 68.20 | 227,683 | +0.25(+0.37%) |
Sep 02, 2016 | 67.63 | 67.95 | 67.95 | 67.95 | 210,315 | +0.82(+1.23%) |
Sep 01, 2016 | 66.00 | 67.19 | 65.62 | 67.13 | 208,203 | +1.11(+1.68%) |
Aug 31, 2016 | 65.70 | 66.13 | 65.25 | 66.02 | 303,235 | +0.28(+0.43%) |
Aug 30, 2016 | 66.08 | 66.08 | 65.33 | 65.74 | 91,529 | -0.24(-0.36%) |
Aug 29, 2016 | 66.50 | 66.55 | 65.85 | 65.97 | 140,499 | -0.34(-0.52%) |
Aug 26, 2016 | 66.60 | 67.17 | 65.68 | 66.31 | 165,625 | -0.45(-0.68%) |
Aug 25, 2016 | 66.24 | 66.76 | 65.90 | 66.76 | 154,558 | +0.27(+0.41%) |
Aug 24, 2016 | 66.29 | 67.59 | 66.04 | 66.49 | 277,441 | +0.14(+0.21%) |
Aug 23, 2016 | 65.43 | 66.75 | 65.33 | 66.35 | 310,648 | +0.97(+1.48%) |
Aug 22, 2016 | 65.01 | 65.85 | 64.45 | 65.38 | 231,747 | +0.15(+0.22%) |
Aug 19, 2016 | 64.70 | 65.53 | 64.26 | 65.24 | 199,739 | +0.45(+0.69%) |
Aug 18, 2016 | 63.82 | 64.80 | 63.46 | 64.79 | 267,936 | +0.81(+1.27%) |
Aug 17, 2016 | 65.94 | 65.94 | 63.94 | 63.98 | 234,993 | -1.98(-3.00%) |
Aug 16, 2016 | 67.53 | 67.58 | 65.81 | 65.95 | 416,354 | -1.55(-2.29%) |
Aug 15, 2016 | 66.83 | 67.90 | 66.61 | 67.50 | 161,471 | +0.85(+1.28%) |
Aug 12, 2016 | 66.76 | 66.76 | 65.94 | 66.65 | 92,089 | -0.10(-0.15%) |
Aug 11, 2016 | 66.70 | 67.27 | 66.33 | 66.74 | 115,349 | +0.07(+0.10%) |
Aug 10, 2016 | 66.44 | 66.70 | 66.10 | 66.68 | 160,947 | +0.09(+0.13%) |
Aug 09, 2016 | 65.53 | 66.66 | 65.43 | 66.59 | 266,211 | +0.96(+1.46%) |
Aug 08, 2016 | 65.86 | 66.28 | 64.56 | 65.63 | 128,477 | -0.44(-0.67%) |
Aug 05, 2016 | 66.02 | 66.19 | 65.40 | 66.07 | 197,334 | +0.52(+0.79%) |
Aug 04, 2016 | 65.28 | 66.04 | 65.11 | 65.55 | 244,322 | +0.07(+0.10%) |
Aug 03, 2016 | 65.27 | 66.46 | 64.71 | 65.48 | 239,173 | -0.02(-0.03%) |
Aug 02, 2016 | 67.61 | 68.62 | 63.71 | 65.50 | 651,398 | -0.53(-0.80%) |
Aug 01, 2016 | 65.54 | 66.88 | 64.99 | 66.03 | 501,338 | +0.64(+0.97%) |
Jul 29, 2016 | 65.46 | 65.56 | 64.46 | 65.39 | 354,058 | -0.12(-0.18%) |
Jul 28, 2016 | 66.48 | 67.79 | 65.38 | 65.51 | 545,243 | -0.95(-1.43%) |
Jul 27, 2016 | 67.99 | 68.10 | 65.87 | 66.46 | 625,240 | -3.00(-4.32%) |
Jul 26, 2016 | 68.86 | 69.67 | 68.41 | 69.46 | 139,277 | +0.65(+0.94%) |
Jul 25, 2016 | 68.76 | 69.25 | 68.50 | 68.82 | 145,970 | -0.13(-0.18%) |
Jul 22, 2016 | 67.93 | 69.07 | 67.53 | 68.94 | 133,313 | +1.05(+1.54%) |
Jul 21, 2016 | 69.26 | 69.57 | 67.74 | 67.90 | 124,992 | -1.64(-2.36%) |
Jul 20, 2016 | 68.94 | 70.00 | 68.33 | 69.54 | 119,120 | +1.03(+1.50%) |
Jul 19, 2016 | 68.54 | 68.76 | 68.03 | 68.51 | 137,113 | +0.02(+0.03%) |
Jul 18, 2016 | 68.78 | 69.18 | 68.02 | 68.50 | 88,743 | -0.19(-0.27%) |
Jul 15, 2016 | 69.81 | 69.81 | 68.56 | 68.68 | 166,852 | -0.67(-0.96%) |
Jul 14, 2016 | 69.96 | 70.20 | 69.20 | 69.35 | 146,381 | +0.03(+0.04%) |
Jul 13, 2016 | 69.24 | 70.01 | 68.82 | 69.32 | 215,681 | +0.24(+0.35%) |
Jul 12, 2016 | 68.06 | 69.35 | 67.54 | 69.07 | 208,622 | +1.59(+2.36%) |
Jul 11, 2016 | 67.38 | 68.18 | 66.96 | 67.48 | 317,003 | +0.64(+0.95%) |
Jul 08, 2016 | 66.43 | 67.18 | 66.22 | 66.84 | 263,715 | +0.63(+0.95%) |
Jul 07, 2016 | 66.38 | 66.77 | 65.95 | 66.22 | 139,512 | +0.37(+0.56%) |
Jul 05, 2016 | 65.59 | 65.94 | 64.98 | 65.84 | 126,226 | +0.01(+0.01%) |
Jul 01, 2016 | 66.23 | 65.83 | 65.83 | 65.83 | 186,767 | -0.59(-0.88%) |
Jun 30, 2016 | 64.86 | 66.47 | 64.32 | 66.42 | 399,670 | +1.96(+3.03%) |
Jun 29, 2016 | 63.10 | 64.51 | 62.36 | 64.46 | 187,854 | +2.05(+3.29%) |
Jun 28, 2016 | 62.89 | 63.19 | 62.18 | 62.41 | 203,430 | +0.26(+0.42%) |
Jun 27, 2016 | 63.84 | 64.56 | 61.84 | 62.15 | 379,725 | -2.78(-4.28%) |
Jun 24, 2016 | 63.72 | 66.17 | 63.72 | 64.92 | 566,626 | -1.99(-2.97%) |
Jun 23, 2016 | 66.11 | 66.91 | 65.46 | 66.91 | 143,372 | +1.61(+2.47%) |
Jun 22, 2016 | 65.64 | 65.72 | 65.11 | 65.30 | 200,020 | -0.19(-0.28%) |
Jun 21, 2016 | 65.25 | 65.70 | 65.04 | 65.48 | 145,585 | +0.13(+0.19%) |
Jun 20, 2016 | 65.37 | 65.95 | 65.05 | 65.35 | 171,741 | +0.80(+1.24%) |
Jun 17, 2016 | 65.37 | 65.37 | 63.96 | 64.55 | 318,047 | -0.63(-0.96%) |
Jun 16, 2016 | 64.60 | 65.27 | 64.16 | 65.18 | 127,247 | +0.22(+0.35%) |
Jun 15, 2016 | 65.37 | 65.60 | 64.65 | 64.95 | 119,440 | -0.13(-0.20%) |
Jun 14, 2016 | 64.32 | 65.14 | 64.22 | 65.08 | 138,256 | +0.67(+1.03%) |
Jun 13, 2016 | 64.23 | 65.03 | 64.23 | 64.42 | 189,675 | -0.11(-0.17%) |
Jun 10, 2016 | 64.74 | 65.33 | 64.05 | 64.52 | 346,874 | -0.65(-0.99%) |
Jun 09, 2016 | 64.35 | 65.27 | 63.69 | 65.17 | 262,261 | +0.82(+1.28%) |
Jun 08, 2016 | 63.76 | 64.37 | 63.36 | 64.35 | 147,812 | +0.79(+1.25%) |
Jun 07, 2016 | 63.53 | 63.82 | 63.04 | 63.55 | 107,720 | +0.08(+0.12%) |
Jun 06, 2016 | 61.87 | 63.61 | 61.87 | 63.48 | 267,912 | +1.60(+2.59%) |
Jun 03, 2016 | 62.79 | 62.79 | 61.66 | 61.87 | 216,021 | -1.04(-1.65%) |
Jun 02, 2016 | 61.57 | 62.95 | 61.57 | 62.91 | 174,034 | +1.03(+1.66%) |
Jun 01, 2016 | 61.37 | 61.95 | 60.76 | 61.88 | 207,663 | +0.58(+0.94%) |
May 31, 2016 | 60.74 | 61.50 | 60.36 | 61.31 | 288,660 | +0.54(+0.89%) |
May 27, 2016 | 60.06 | 60.77 | 60.77 | 60.77 | 97,830 | +0.53(+0.88%) |
May 26, 2016 | 60.03 | 60.72 | 59.79 | 60.24 | 137,238 | +0.13(+0.21%) |
May 25, 2016 | 60.82 | 60.82 | 59.78 | 60.11 | 123,300 | -0.41(-0.68%) |
May 24, 2016 | 58.25 | 60.71 | 57.78 | 60.52 | 258,339 | +2.67(+4.61%) |
May 23, 2016 | 57.94 | 58.37 | 57.37 | 57.86 | 160,255 | -0.16(-0.27%) |
May 20, 2016 | 58.14 | 58.24 | 57.40 | 58.01 | 226,947 | +0.25(+0.44%) |
May 19, 2016 | 57.49 | 58.52 | 56.93 | 57.76 | 148,645 | +0.00(+0.00%) |
May 18, 2016 | 56.80 | 58.35 | 56.78 | 57.76 | 195,431 | +0.78(+1.37%) |
May 17, 2016 | 58.67 | 59.02 | 56.71 | 56.98 | 165,338 | -2.03(-3.44%) |
May 16, 2016 | 58.50 | 59.47 | 57.95 | 59.01 | 142,559 | +0.74(+1.27%) |
May 13, 2016 | 58.28 | 58.96 | 57.20 | 58.27 | 135,543 | -0.17(-0.28%) |
May 12, 2016 | 59.14 | 59.92 | 58.00 | 58.43 | 194,845 | -0.62(-1.04%) |
May 11, 2016 | 60.08 | 60.51 | 58.96 | 59.05 | 193,587 | -1.12(-1.87%) |
May 10, 2016 | 59.74 | 60.50 | 59.34 | 60.17 | 159,061 | +0.51(+0.85%) |
May 09, 2016 | 58.28 | 60.12 | 58.06 | 59.66 | 156,986 | +1.46(+2.52%) |
May 06, 2016 | 57.65 | 58.22 | 56.45 | 58.20 | 504,107 | +0.13(+0.22%) |
May 05, 2016 | 59.75 | 59.98 | 57.91 | 58.07 | 234,743 | -1.62(-2.72%) |
May 04, 2016 | 60.10 | 60.13 | 58.89 | 59.69 | 226,233 | -0.70(-1.16%) |
May 03, 2016 | 60.10 | 61.17 | 59.96 | 60.40 | 175,035 | -0.30(-0.50%) |
May 02, 2016 | 60.75 | 60.99 | 60.48 | 60.70 | 241,423 | +0.39(+0.65%) |
Apr 29, 2016 | 59.84 | 60.63 | 59.37 | 60.31 | 227,153 | +0.48(+0.80%) |
Apr 28, 2016 | 59.58 | 61.50 | 58.61 | 59.83 | 368,708 | -2.66(-4.25%) |
Apr 27, 2016 | 62.31 | 63.06 | 61.72 | 62.48 | 210,084 | -0.01(-0.02%) |
Apr 26, 2016 | 62.42 | 62.62 | 61.67 | 62.49 | 244,697 | +0.09(+0.14%) |
Apr 25, 2016 | 62.71 | 62.90 | 62.03 | 62.41 | 187,091 | -0.40(-0.64%) |
Apr 22, 2016 | 61.90 | 62.87 | 61.33 | 62.81 | 224,530 | +0.74(+1.20%) |
Apr 21, 2016 | 62.14 | 62.67 | 61.42 | 62.07 | 324,611 | -0.04(-0.06%) |
Apr 20, 2016 | 62.81 | 63.17 | 60.96 | 62.10 | 385,245 | -0.71(-1.13%) |
Apr 19, 2016 | 63.33 | 63.72 | 62.05 | 62.82 | 141,730 | -0.51(-0.80%) |
Apr 18, 2016 | 62.61 | 63.49 | 62.45 | 63.32 | 119,918 | +0.49(+0.78%) |
Apr 15, 2016 | 62.17 | 63.67 | 61.55 | 62.84 | 264,828 | +0.64(+1.04%) |
Apr 14, 2016 | 62.17 | 62.48 | 61.59 | 62.19 | 172,652 | +0.08(+0.13%) |
Apr 13, 2016 | 60.91 | 62.16 | 60.25 | 62.11 | 185,708 | +1.58(+2.61%) |
Apr 12, 2016 | 60.15 | 61.04 | 59.69 | 60.53 | 110,980 | +0.32(+0.54%) |
Apr 11, 2016 | 61.26 | 61.50 | 60.09 | 60.21 | 127,437 | -0.69(-1.14%) |
Apr 08, 2016 | 60.30 | 60.93 | 59.62 | 60.90 | 136,318 | +1.16(+1.94%) |
Apr 07, 2016 | 60.16 | 60.69 | 59.31 | 59.74 | 206,407 | -0.91(-1.50%) |
Apr 06, 2016 | 60.63 | 61.17 | 60.20 | 60.65 | 161,787 | +0.15(+0.24%) |
Apr 05, 2016 | 60.63 | 61.32 | 59.96 | 60.50 | 154,317 | -0.83(-1.35%) |
Apr 04, 2016 | 61.34 | 61.69 | 60.77 | 61.33 | 115,293 | -0.09(-0.14%) |
Apr 01, 2016 | 60.85 | 61.69 | 59.87 | 61.42 | 169,543 | +0.02(+0.03%) |
Mar 31, 2016 | 60.74 | 61.64 | 59.21 | 61.40 | 188,077 | +0.51(+0.83%) |
Mar 30, 2016 | 61.70 | 61.70 | 60.01 | 60.89 | 138,986 | -0.31(-0.51%) |
Mar 29, 2016 | 58.57 | 61.21 | 58.57 | 61.21 | 214,650 | +2.38(+4.05%) |
Mar 28, 2016 | 59.20 | 59.56 | 58.00 | 58.82 | 114,378 | +0.03(+0.05%) |
Mar 24, 2016 | 57.74 | 58.79 | 58.79 | 58.79 | 123,216 | +0.66(+1.14%) |
Mar 23, 2016 | 58.66 | 58.93 | 57.39 | 58.13 | 202,617 | -0.64(-1.10%) |
Mar 22, 2016 | 59.64 | 59.68 | 58.57 | 58.77 | 146,904 | -1.53(-2.54%) |
Mar 21, 2016 | 60.53 | 60.69 | 59.59 | 60.31 | 209,720 | -0.52(-0.85%) |
Mar 18, 2016 | 59.89 | 60.98 | 59.56 | 60.83 | 531,263 | +1.32(+2.22%) |
Mar 17, 2016 | 58.16 | 59.98 | 57.63 | 59.51 | 277,508 | +1.20(+2.06%) |
Mar 16, 2016 | 57.47 | 58.49 | 57.47 | 58.31 | 135,282 | +0.70(+1.22%) |
Mar 15, 2016 | 57.21 | 57.73 | 56.89 | 57.60 | 179,426 | -0.02(-0.03%) |
Mar 14, 2016 | 56.03 | 57.91 | 55.75 | 57.62 | 128,324 | +1.39(+2.47%) |
Mar 11, 2016 | 56.35 | 56.72 | 56.00 | 56.24 | 193,462 | +0.31(+0.56%) |
Mar 10, 2016 | 57.26 | 58.00 | 55.27 | 55.92 | 169,513 | -1.16(-2.04%) |
Mar 09, 2016 | 56.51 | 57.35 | 56.25 | 57.09 | 184,527 | +0.85(+1.51%) |
Mar 08, 2016 | 56.66 | 57.29 | 56.07 | 56.24 | 165,048 | -0.81(-1.42%) |
Mar 07, 2016 | 55.72 | 57.12 | 55.64 | 57.05 | 237,583 | +1.12(+2.01%) |
Mar 04, 2016 | 56.01 | 56.76 | 55.41 | 55.92 | 203,687 | -0.09(-0.16%) |
Mar 03, 2016 | 56.43 | 57.05 | 55.26 | 56.01 | 180,721 | -0.38(-0.68%) |
Mar 02, 2016 | 57.53 | 57.53 | 55.76 | 56.39 | 185,086 | -1.23(-2.13%) |
Mar 01, 2016 | 55.81 | 57.62 | 55.21 | 57.62 | 173,342 | +2.43(+4.40%) |
Feb 29, 2016 | 55.90 | 56.39 | 55.05 | 55.19 | 234,723 | -0.66(-1.19%) |
Feb 26, 2016 | 55.65 | 56.10 | 54.87 | 55.86 | 129,214 | +0.56(+1.01%) |
Feb 25, 2016 | 55.20 | 55.46 | 54.60 | 55.30 | 123,961 | +0.27(+0.50%) |
Feb 24, 2016 | 53.85 | 55.52 | 51.11 | 55.03 | 138,277 | +0.66(+1.22%) |
Feb 23, 2016 | 55.00 | 55.38 | 54.04 | 54.36 | 192,694 | -1.00(-1.81%) |
Feb 22, 2016 | 55.98 | 56.07 | 54.60 | 55.37 | 187,088 | +0.58(+1.07%) |
Feb 19, 2016 | 54.36 | 55.38 | 54.10 | 54.78 | 158,261 | +0.32(+0.59%) |
Feb 18, 2016 | 54.17 | 55.87 | 51.10 | 54.46 | 242,579 | +0.27(+0.50%) |
Feb 17, 2016 | 52.15 | 54.94 | 51.34 | 54.19 | 361,273 | +2.27(+4.37%) |
Feb 16, 2016 | 52.17 | 52.19 | 51.25 | 51.92 | 331,767 | +0.57(+1.12%) |
Feb 12, 2016 | 51.43 | 51.34 | 51.34 | 51.34 | 347,044 | +0.74(+1.46%) |
Feb 11, 2016 | 50.95 | 52.70 | 50.50 | 50.60 | 391,188 | -1.28(-2.46%) |
Feb 10, 2016 | 52.61 | 58.09 | 50.64 | 51.88 | 749,908 | +2.22(+4.47%) |
Feb 09, 2016 | 49.40 | 51.28 | 48.60 | 49.66 | 706,442 | -0.52(-1.03%) |
Feb 08, 2016 | 51.55 | 51.70 | 49.64 | 50.17 | 458,338 | -2.12(-4.06%) |
Feb 05, 2016 | 57.42 | 57.47 | 52.21 | 52.30 | 476,588 | -5.89(-10.13%) |
Feb 04, 2016 | 59.00 | 59.00 | 57.71 | 58.19 | 109,969 | -0.94(-1.60%) |
Feb 03, 2016 | 59.07 | 59.28 | 57.61 | 59.14 | 117,792 | +0.65(+1.12%) |
Feb 02, 2016 | 59.87 | 60.30 | 58.18 | 58.48 | 183,068 | -2.02(-3.33%) |
Feb 01, 2016 | 59.54 | 61.04 | 59.20 | 60.50 | 173,970 | +0.60(+1.01%) |
Jan 29, 2016 | 57.71 | 59.97 | 57.71 | 59.90 | 256,485 | +2.48(+4.33%) |
Jan 28, 2016 | 57.56 | 58.11 | 56.73 | 57.41 | 117,412 | +0.51(+0.89%) |
Jan 27, 2016 | 58.13 | 58.68 | 56.60 | 56.90 | 204,863 | -1.60(-2.73%) |
Jan 26, 2016 | 57.90 | 59.04 | 57.37 | 58.50 | 159,164 | +0.97(+1.69%) |
Jan 25, 2016 | 58.46 | 58.73 | 57.33 | 57.53 | 157,319 | -1.31(-2.22%) |
Jan 22, 2016 | 58.02 | 58.84 | 57.05 | 58.83 | 151,507 | +1.59(+2.77%) |
Jan 21, 2016 | 56.57 | 57.87 | 55.71 | 57.25 | 224,601 | +0.62(+1.10%) |
Jan 20, 2016 | 54.19 | 57.28 | 53.70 | 56.62 | 195,917 | +1.74(+3.18%) |
Jan 19, 2016 | 57.05 | 57.05 | 53.90 | 54.88 | 235,409 | -1.53(-2.71%) |
Jan 15, 2016 | 55.86 | 56.41 | 56.41 | 56.41 | 246,143 | -1.24(-2.15%) |
Jan 14, 2016 | 56.13 | 58.13 | 55.45 | 57.65 | 163,170 | +1.81(+3.25%) |
Jan 13, 2016 | 58.23 | 58.23 | 55.23 | 55.83 | 207,866 | -2.11(-3.65%) |
Jan 12, 2016 | 58.45 | 59.48 | 55.69 | 57.95 | 216,493 | -0.19(-0.32%) |
Jan 11, 2016 | 59.03 | 59.15 | 56.97 | 58.13 | 292,497 | -0.61(-1.04%) |
Jan 08, 2016 | 59.96 | 60.87 | 58.57 | 58.75 | 263,198 | -1.09(-1.82%) |
Jan 07, 2016 | 60.25 | 61.01 | 59.39 | 59.84 | 213,309 | -1.37(-2.24%) |
Jan 06, 2016 | 62.58 | 63.25 | 60.52 | 61.21 | 258,137 | -2.44(-3.83%) |
Jan 05, 2016 | 62.39 | 63.86 | 62.08 | 63.65 | 175,844 | +1.55(+2.49%) |