Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 63.07 | 63.24 | 62.02 | 62.49 | 399,071 | -0.24(-0.38%) |
Sep 29, 2016 | 63.00 | 63.57 | 62.69 | 62.73 | 231,132 | -0.49(-0.78%) |
Sep 28, 2016 | 63.44 | 64.01 | 63.05 | 63.22 | 315,035 | -0.29(-0.46%) |
Sep 27, 2016 | 63.32 | 64.05 | 63.22 | 63.51 | 343,163 | +0.28(+0.44%) |
Sep 26, 2016 | 63.00 | 63.30 | 62.36 | 63.23 | 339,191 | -0.25(-0.39%) |
Sep 23, 2016 | 63.30 | 64.14 | 63.14 | 63.48 | 338,766 | +0.07(+0.11%) |
Sep 22, 2016 | 62.88 | 63.65 | 62.80 | 63.41 | 315,203 | +0.68(+1.08%) |
Sep 21, 2016 | 62.59 | 63.04 | 62.07 | 62.73 | 306,323 | +0.32(+0.51%) |
Sep 20, 2016 | 62.36 | 63.25 | 62.16 | 62.41 | 552,669 | +0.50(+0.81%) |
Sep 19, 2016 | 61.43 | 62.30 | 61.16 | 61.91 | 523,715 | +0.52(+0.85%) |
Sep 16, 2016 | 61.64 | 61.83 | 60.72 | 61.39 | 995,240 | -0.25(-0.41%) |
Sep 15, 2016 | 60.78 | 62.07 | 60.78 | 61.64 | 498,170 | +0.89(+1.47%) |
Sep 14, 2016 | 60.79 | 61.17 | 60.50 | 60.75 | 371,676 | +0.05(+0.08%) |
Sep 13, 2016 | 62.12 | 62.13 | 60.59 | 60.70 | 544,570 | -1.77(-2.83%) |
Sep 12, 2016 | 61.40 | 62.74 | 61.26 | 62.47 | 345,021 | +0.92(+1.49%) |
Sep 09, 2016 | 61.96 | 61.96 | 61.05 | 61.55 | 575,628 | -0.41(-0.66%) |
Sep 08, 2016 | 64.00 | 64.00 | 61.94 | 61.96 | 772,565 | -2.40(-3.73%) |
Sep 07, 2016 | 64.59 | 64.74 | 64.11 | 64.36 | 180,675 | -0.31(-0.48%) |
Sep 06, 2016 | 65.00 | 65.00 | 64.15 | 64.67 | 518,115 | -0.27(-0.42%) |
Sep 02, 2016 | 64.94 | 64.94 | 64.94 | 0 | -0.31(-0.48%) | |
Sep 01, 2016 | 63.85 | 65.52 | 63.80 | 65.25 | 536,121 | +1.42(+2.22%) |
Aug 31, 2016 | 63.18 | 64.02 | 63.02 | 63.83 | 847,692 | +0.57(+0.90%) |
Aug 30, 2016 | 62.96 | 63.69 | 62.93 | 63.26 | 270,821 | +0.03(+0.05%) |
Aug 29, 2016 | 63.75 | 63.75 | 62.93 | 63.23 | 371,646 | -0.55(-0.86%) |
Aug 26, 2016 | 63.37 | 64.26 | 63.13 | 63.78 | 199,990 | +0.30(+0.47%) |
Aug 25, 2016 | 62.92 | 63.58 | 62.67 | 63.48 | 218,197 | +0.31(+0.49%) |
Aug 24, 2016 | 63.79 | 63.98 | 62.95 | 63.17 | 264,025 | -0.70(-1.10%) |
Aug 23, 2016 | 63.50 | 64.24 | 63.41 | 63.87 | 338,227 | +0.46(+0.73%) |
Aug 22, 2016 | 62.67 | 63.44 | 62.41 | 63.41 | 336,247 | +0.48(+0.76%) |
Aug 19, 2016 | 62.73 | 63.20 | 62.53 | 62.93 | 230,936 | +0.29(+0.46%) |
Aug 18, 2016 | 62.50 | 62.76 | 62.41 | 62.64 | 278,637 | +0.05(+0.08%) |
Aug 17, 2016 | 62.91 | 62.97 | 62.50 | 62.59 | 254,018 | -0.33(-0.52%) |
Aug 16, 2016 | 62.82 | 63.12 | 62.38 | 62.92 | 379,178 | -0.10(-0.16%) |
Aug 15, 2016 | 62.99 | 63.32 | 62.73 | 63.02 | 297,670 | -0.02(-0.03%) |
Aug 12, 2016 | 63.63 | 63.63 | 62.52 | 63.04 | 520,813 | -0.72(-1.13%) |
Aug 11, 2016 | 64.24 | 64.49 | 63.62 | 63.76 | 312,925 | -0.48(-0.75%) |
Aug 10, 2016 | 63.86 | 64.46 | 63.77 | 64.24 | 418,662 | +0.27(+0.42%) |
Aug 09, 2016 | 64.05 | 64.35 | 63.89 | 63.97 | 362,392 | -0.14(-0.22%) |
Aug 08, 2016 | 64.65 | 63.85 | 64.11 | 411,703 | -0.54(-0.84%) | |
Aug 05, 2016 | 63.81 | 65.16 | 63.80 | 64.65 | 792,926 | +0.94(+1.48%) |
Aug 04, 2016 | 63.35 | 63.88 | 63.32 | 63.71 | 427,404 | +0.39(+0.62%) |
Aug 03, 2016 | 63.90 | 63.95 | 63.32 | 63.32 | 710,838 | -0.52(-0.81%) |
Aug 02, 2016 | 63.39 | 64.24 | 63.00 | 63.84 | 672,653 | +0.45(+0.71%) |
Jul 29, 2016 | 63.39 | 63.39 | 63.39 | 0 | -1.06(-1.64%) | |
Jul 28, 2016 | 62.75 | 64.48 | 62.66 | 64.45 | 713,800 | +1.40(+2.22%) |
Jul 27, 2016 | 60.00 | 63.27 | 59.92 | 63.05 | 1,480,755 | +4.24(+7.21%) |
Jul 26, 2016 | 59.30 | 59.44 | 58.66 | 58.81 | 456,011 | -0.41(-0.69%) |
Jul 25, 2016 | 58.67 | 59.28 | 58.65 | 59.22 | 337,741 | +0.46(+0.78%) |
Jul 22, 2016 | 59.08 | 59.10 | 58.24 | 58.76 | 311,015 | -0.08(-0.14%) |
Jul 21, 2016 | 58.71 | 59.04 | 58.44 | 58.84 | 594,014 | +0.17(+0.29%) |
Jul 20, 2016 | 57.80 | 58.70 | 57.75 | 58.67 | 497,368 | +1.07(+1.86%) |
Jul 19, 2016 | 57.09 | 57.82 | 56.89 | 57.60 | 366,129 | +0.54(+0.95%) |
Jul 18, 2016 | 56.81 | 57.25 | 56.81 | 57.06 | 318,865 | +0.27(+0.48%) |
Jul 15, 2016 | 57.65 | 57.66 | 56.64 | 56.79 | 421,851 | -0.86(-1.49%) |
Jul 14, 2016 | 57.80 | 58.20 | 57.64 | 57.65 | 565,204 | +0.17(+0.30%) |
Jul 13, 2016 | 57.26 | 57.58 | 56.83 | 57.48 | 620,525 | +0.22(+0.38%) |
Jul 12, 2016 | 56.57 | 57.30 | 56.29 | 57.26 | 636,197 | +0.90(+1.60%) |
Jul 11, 2016 | 56.28 | 56.71 | 56.18 | 56.36 | 598,551 | +0.50(+0.90%) |
Jul 08, 2016 | 56.00 | 55.40 | 55.86 | 345,962 | +0.46(+0.83%) | |
Jul 07, 2016 | 55.48 | 55.62 | 55.23 | 55.40 | 337,632 | -0.55(-0.98%) |
Jul 05, 2016 | 55.95 | 56.22 | 55.72 | 55.95 | 631,558 | -0.13(-0.23%) |
Jul 04, 2016 | 55.82 | 56.52 | 55.42 | 56.08 | 325,286 | +0.89(+1.61%) |
Jun 30, 2016 | 55.19 | 55.19 | 55.19 | 0 | -0.18(-0.33%) | |
Jun 29, 2016 | 54.65 | 55.46 | 54.51 | 55.37 | 701,430 | +0.99(+1.82%) |
Jun 28, 2016 | 54.30 | 54.89 | 54.15 | 54.38 | 769,799 | +0.53(+0.98%) |
Jun 27, 2016 | 55.70 | 55.83 | 53.55 | 53.85 | 1,766,993 | -2.40(-4.27%) |
Jun 24, 2016 | 57.04 | 58.11 | 56.06 | 56.25 | 860,923 | -2.83(-4.79%) |
Jun 23, 2016 | 59.15 | 59.65 | 58.94 | 59.08 | 305,483 | +0.34(+0.58%) |
Jun 22, 2016 | 58.54 | 59.02 | 58.54 | 58.74 | 279,565 | +0.16(+0.27%) |
Jun 21, 2016 | 59.19 | 59.22 | 58.43 | 58.58 | 290,719 | -0.31(-0.53%) |
Jun 20, 2016 | 58.74 | 59.16 | 58.53 | 58.89 | 371,198 | +0.63(+1.08%) |
Jun 17, 2016 | 58.26 | 58.26 | 57.79 | 58.26 | 2,663,289 | -0.43(-0.73%) |
Jun 16, 2016 | 58.61 | 58.70 | 57.67 | 58.69 | 468,457 | -0.01(-0.02%) |
Jun 15, 2016 | 58.46 | 59.13 | 58.46 | 58.70 | 364,985 | +0.17(+0.29%) |
Jun 14, 2016 | 59.11 | 59.42 | 58.39 | 58.53 | 550,167 | -0.74(-1.25%) |
Jun 13, 2016 | 59.31 | 59.85 | 59.09 | 59.27 | 389,132 | -0.33(-0.55%) |
Jun 10, 2016 | 60.16 | 60.20 | 59.45 | 59.60 | 303,989 | -0.88(-1.46%) |
Jun 09, 2016 | 60.56 | 60.93 | 60.40 | 60.48 | 285,095 | -0.27(-0.44%) |
Jun 08, 2016 | 60.67 | 60.86 | 60.35 | 60.75 | 371,854 | +0.15(+0.25%) |
Jun 07, 2016 | 61.22 | 61.22 | 60.22 | 60.60 | 350,941 | -0.40(-0.66%) |
Jun 06, 2016 | 61.38 | 61.65 | 60.91 | 61.00 | 376,414 | -0.44(-0.72%) |
Jun 03, 2016 | 61.35 | 61.57 | 60.35 | 61.44 | 346,792 | -0.09(-0.15%) |
Jun 02, 2016 | 60.89 | 61.61 | 60.78 | 61.53 | 304,233 | +0.52(+0.85%) |
Jun 01, 2016 | 61.18 | 61.74 | 60.21 | 61.01 | 454,365 | -0.32(-0.52%) |
May 31, 2016 | 61.05 | 61.57 | 60.93 | 61.33 | 1,033,676 | +0.40(+0.66%) |
May 30, 2016 | 60.00 | 60.94 | 59.95 | 60.93 | 158,932 | +0.53(+0.88%) |
May 27, 2016 | 60.00 | 60.70 | 59.51 | 60.40 | 600,180 | +1.14(+1.92%) |
May 26, 2016 | 59.58 | 59.72 | 59.09 | 59.26 | 315,099 | -0.25(-0.42%) |
May 25, 2016 | 60.09 | 60.10 | 59.51 | 59.51 | 445,549 | -0.54(-0.90%) |
May 24, 2016 | 59.03 | 60.20 | 59.03 | 60.05 | 504,519 | +1.08(+1.83%) |
May 20, 2016 | 58.97 | 58.97 | 58.97 | 0 | +0.57(+0.98%) | |
May 19, 2016 | 58.98 | 58.99 | 57.88 | 58.40 | 289,721 | -0.60(-1.02%) |
May 18, 2016 | 58.65 | 59.12 | 58.23 | 59.00 | 261,419 | +0.48(+0.82%) |
May 17, 2016 | 58.98 | 59.02 | 58.25 | 58.52 | 319,509 | -0.44(-0.75%) |
May 16, 2016 | 58.14 | 59.14 | 58.00 | 58.96 | 403,311 | +0.82(+1.41%) |
May 13, 2016 | 58.87 | 58.88 | 57.92 | 58.14 | 394,000 | -0.68(-1.16%) |
May 12, 2016 | 58.61 | 58.83 | 58.05 | 58.82 | 502,691 | +0.47(+0.81%) |
May 11, 2016 | 58.00 | 58.83 | 57.85 | 58.35 | 534,040 | +0.15(+0.26%) |
May 10, 2016 | 56.96 | 58.45 | 56.96 | 58.20 | 583,445 | +1.40(+2.46%) |
May 09, 2016 | 57.27 | 57.63 | 56.65 | 56.80 | 502,098 | -0.48(-0.84%) |
May 06, 2016 | 56.96 | 57.38 | 56.75 | 57.28 | 537,580 | +0.12(+0.21%) |
May 05, 2016 | 57.45 | 57.85 | 56.92 | 57.16 | 543,547 | -0.27(-0.47%) |
May 04, 2016 | 57.24 | 58.23 | 57.20 | 57.43 | 814,624 | +0.20(+0.35%) |
May 03, 2016 | 57.34 | 57.80 | 56.72 | 57.23 | 794,527 | -0.11(-0.19%) |
May 02, 2016 | 57.54 | 57.86 | 57.07 | 57.34 | 638,268 | +0.02(+0.03%) |
Apr 29, 2016 | 58.82 | 58.82 | 57.23 | 57.32 | 719,123 | -1.44(-2.45%) |
Apr 28, 2016 | 59.00 | 59.15 | 58.33 | 58.76 | 730,749 | -0.58(-0.98%) |
Apr 27, 2016 | 60.00 | 60.00 | 58.89 | 59.34 | 1,017,268 | -0.82(-1.36%) |
Apr 26, 2016 | 59.73 | 60.82 | 59.60 | 60.16 | 595,466 | +0.67(+1.13%) |
Apr 25, 2016 | 60.23 | 60.36 | 59.15 | 59.49 | 702,540 | -1.02(-1.69%) |
Apr 22, 2016 | 61.33 | 61.79 | 60.19 | 60.51 | 705,145 | -1.10(-1.79%) |
Apr 21, 2016 | 62.07 | 62.30 | 61.34 | 61.61 | 455,407 | -0.52(-0.84%) |
Apr 20, 2016 | 61.75 | 62.20 | 61.71 | 62.13 | 619,406 | +0.50(+0.81%) |
Apr 19, 2016 | 62.84 | 62.88 | 61.29 | 61.63 | 703,404 | -1.21(-1.93%) |
Apr 18, 2016 | 62.87 | 63.35 | 62.56 | 62.84 | 434,456 | -0.44(-0.70%) |
Apr 15, 2016 | 63.42 | 63.62 | 63.23 | 63.28 | 794,168 | +0.17(+0.27%) |
Apr 14, 2016 | 62.09 | 63.42 | 62.06 | 63.11 | 693,663 | +0.97(+1.56%) |
Apr 13, 2016 | 62.43 | 62.68 | 61.82 | 62.14 | 664,472 | -0.27(-0.43%) |
Apr 12, 2016 | 61.96 | 62.45 | 61.76 | 62.41 | 749,935 | +0.52(+0.84%) |
Apr 11, 2016 | 62.08 | 62.22 | 61.65 | 61.89 | 449,643 | -0.26(-0.42%) |
Apr 08, 2016 | 62.62 | 62.77 | 61.89 | 62.15 | 517,992 | -0.29(-0.46%) |
Apr 07, 2016 | 62.99 | 63.00 | 62.05 | 62.44 | 643,971 | -0.90(-1.42%) |
Apr 06, 2016 | 62.85 | 63.43 | 62.63 | 63.34 | 832,292 | +0.54(+0.86%) |
Apr 05, 2016 | 62.77 | 63.39 | 62.53 | 62.80 | 823,030 | -0.12(-0.19%) |
Apr 04, 2016 | 62.46 | 63.04 | 61.76 | 62.92 | 457,017 | +0.49(+0.78%) |
Apr 01, 2016 | 61.61 | 62.49 | 61.54 | 62.43 | 708,003 | +0.36(+0.58%) |
Mar 31, 2016 | 62.14 | 62.66 | 61.50 | 62.07 | 865,827 | +0.28(+0.45%) |
Mar 30, 2016 | 61.51 | 62.06 | 61.15 | 61.79 | 637,935 | +0.30(+0.49%) |
Mar 29, 2016 | 60.87 | 61.97 | 60.62 | 61.49 | 405,058 | +0.53(+0.87%) |
Mar 28, 2016 | 60.75 | 61.03 | 60.55 | 60.96 | 410,013 | -0.05(-0.08%) |
Mar 24, 2016 | 61.01 | 61.01 | 61.01 | 0 | +0.19(+0.31%) | |
Mar 23, 2016 | 60.97 | 60.97 | 59.91 | 60.82 | 700,031 | +0.91(+1.52%) |
Mar 22, 2016 | 59.38 | 60.37 | 59.38 | 59.91 | 699,528 | +0.03(+0.05%) |
Mar 21, 2016 | 58.01 | 60.03 | 58.01 | 59.88 | 500,622 | +1.94(+3.35%) |
Mar 18, 2016 | 58.61 | 58.73 | 57.80 | 57.94 | 1,128,554 | -0.82(-1.40%) |
Mar 17, 2016 | 58.13 | 59.10 | 57.66 | 58.76 | 526,100 | +0.45(+0.77%) |
Mar 16, 2016 | 57.93 | 58.98 | 57.90 | 58.31 | 494,098 | +0.40(+0.69%) |
Mar 15, 2016 | 57.53 | 58.14 | 57.33 | 57.91 | 588,707 | +0.55(+0.96%) |
Mar 14, 2016 | 57.24 | 57.74 | 57.02 | 57.36 | 347,544 | -0.23(-0.40%) |
Mar 11, 2016 | 57.60 | 58.05 | 57.18 | 57.59 | 506,320 | +0.34(+0.59%) |
Mar 10, 2016 | 58.19 | 58.29 | 56.75 | 57.25 | 455,656 | -0.77(-1.33%) |
Mar 09, 2016 | 56.99 | 58.25 | 56.74 | 58.02 | 669,368 | +1.34(+2.36%) |
Mar 08, 2016 | 56.33 | 57.48 | 56.12 | 56.68 | 609,782 | +0.28(+0.50%) |
Mar 07, 2016 | 56.46 | 57.13 | 56.33 | 56.40 | 577,616 | -0.23(-0.41%) |
Mar 04, 2016 | 58.13 | 58.25 | 56.43 | 56.63 | 663,749 | -1.35(-2.33%) |
Mar 03, 2016 | 57.88 | 58.21 | 57.57 | 57.98 | 555,425 | +0.10(+0.17%) |
Mar 02, 2016 | 57.36 | 58.05 | 56.25 | 57.88 | 611,789 | +0.33(+0.57%) |
Mar 01, 2016 | 56.73 | 57.60 | 56.72 | 57.55 | 657,983 | +0.94(+1.66%) |
Feb 29, 2016 | 56.56 | 57.30 | 56.16 | 56.61 | 695,776 | -0.02(-0.04%) |
Feb 26, 2016 | 56.58 | 57.22 | 56.43 | 56.63 | 484,436 | +0.13(+0.23%) |
Feb 25, 2016 | 56.98 | 57.03 | 55.75 | 56.50 | 469,149 | -0.50(-0.88%) |
Feb 24, 2016 | 57.19 | 57.38 | 55.88 | 57.00 | 657,496 | -0.66(-1.14%) |
Feb 23, 2016 | 57.18 | 58.05 | 57.17 | 57.66 | 453,492 | +0.27(+0.47%) |
Feb 22, 2016 | 58.16 | 57.30 | 57.39 | 517,049 | -0.05(-0.09%) | |
Feb 19, 2016 | 57.21 | 57.64 | 56.58 | 57.44 | 404,026 | +0.06(+0.10%) |
Feb 18, 2016 | 57.16 | 57.73 | 57.16 | 57.38 | 594,254 | +0.28(+0.49%) |
Feb 17, 2016 | 56.97 | 57.51 | 56.50 | 57.10 | 643,666 | +0.52(+0.92%) |
Feb 16, 2016 | 55.65 | 56.74 | 55.45 | 56.58 | 774,821 | +1.09(+1.96%) |
Feb 12, 2016 | 55.49 | 55.49 | 55.49 | 0 | -0.35(-0.63%) | |
Feb 11, 2016 | 56.05 | 56.27 | 55.04 | 55.84 | 856,716 | -1.15(-2.02%) |
Feb 10, 2016 | 57.41 | 58.22 | 56.80 | 56.99 | 489,488 | -0.25(-0.44%) |
Feb 09, 2016 | 55.04 | 57.53 | 55.00 | 57.24 | 1,122,082 | +0.96(+1.71%) |
Feb 08, 2016 | 56.85 | 57.36 | 55.53 | 56.28 | 1,097,410 | -1.53(-2.65%) |
Feb 05, 2016 | 60.39 | 57.72 | 57.81 | 913,494 | -2.59(-4.29%) | |
Feb 04, 2016 | 60.24 | 61.10 | 60.07 | 60.40 | 700,216 | -0.41(-0.67%) |
Feb 03, 2016 | 60.73 | 61.25 | 59.78 | 60.81 | 801,287 | +0.00(+0.00%) |
Feb 02, 2016 | 59.50 | 61.50 | 59.40 | 60.81 | 1,022,311 | +0.46(+0.76%) |
Feb 01, 2016 | 59.47 | 60.44 | 59.45 | 60.35 | 733,893 | +0.31(+0.52%) |
Jan 29, 2016 | 59.84 | 60.29 | 59.31 | 60.04 | 868,424 | +0.20(+0.33%) |
Jan 28, 2016 | 58.00 | 59.88 | 57.77 | 59.84 | 872,316 | +2.12(+3.67%) |
Jan 27, 2016 | 56.53 | 59.69 | 56.34 | 57.72 | 1,441,939 | +2.21(+3.98%) |
Jan 26, 2016 | 56.04 | 54.71 | 55.51 | 609,689 | +0.36(+0.65%) | |
Jan 25, 2016 | 54.99 | 55.55 | 54.25 | 55.15 | 640,680 | +0.31(+0.57%) |
Jan 22, 2016 | 54.90 | 54.25 | 54.84 | 613,654 | +1.01(+1.88%) | |
Jan 21, 2016 | 53.87 | 54.29 | 53.14 | 53.83 | 543,726 | -0.24(-0.44%) |
Jan 20, 2016 | 53.59 | 54.49 | 52.61 | 54.07 | 946,237 | -0.17(-0.31%) |
Jan 19, 2016 | 53.69 | 54.78 | 53.52 | 54.24 | 1,115,297 | +0.79(+1.48%) |
Jan 18, 2016 | 53.78 | 54.00 | 53.00 | 53.45 | 490,001 | -0.69(-1.27%) |
Jan 15, 2016 | 53.25 | 54.30 | 53.10 | 54.14 | 743,813 | -0.54(-0.99%) |
Jan 14, 2016 | 54.32 | 54.82 | 53.85 | 54.68 | 1,327,194 | +0.43(+0.79%) |
Jan 13, 2016 | 54.95 | 55.13 | 54.01 | 54.25 | 865,493 | -0.70(-1.27%) |
Jan 12, 2016 | 53.67 | 55.00 | 53.67 | 54.95 | 766,393 | +1.60(+3.00%) |
Jan 11, 2016 | 53.47 | 54.00 | 52.87 | 53.35 | 682,814 | +0.01(+0.02%) |
Jan 08, 2016 | 53.05 | 54.37 | 53.05 | 53.34 | 657,401 | +0.37(+0.70%) |
Jan 07, 2016 | 53.28 | 53.72 | 52.63 | 52.97 | 726,783 | -1.19(-2.20%) |
Jan 06, 2016 | 53.81 | 54.55 | 53.02 | 54.16 | 1,248,415 | -0.50(-0.91%) |
Jan 05, 2016 | 54.21 | 54.98 | 54.10 | 54.66 | 776,728 | +0.50(+0.92%) |
Jan 04, 2016 | 54.53 | 54.59 | 53.55 | 54.16 | 706,029 | -1.24(-2.24%) |
Dec 31, 2015 | 55.40 | 55.40 | 55.40 | 0 | -1.00(-1.77%) | |
Dec 30, 2015 | 56.82 | 57.07 | 56.30 | 56.40 | 512,119 | -0.32(-0.56%) |
Dec 29, 2015 | 56.31 | 56.97 | 56.10 | 56.72 | 399,546 | +0.64(+1.14%) |
Dec 24, 2015 | 56.08 | 56.08 | 56.08 | 0 | -0.01(-0.02%) | |
Dec 23, 2015 | 55.58 | 56.27 | 55.15 | 56.09 | 584,347 | +0.66(+1.19%) |
Dec 22, 2015 | 55.83 | 55.89 | 55.11 | 55.43 | 495,860 | -0.31(-0.56%) |
Dec 21, 2015 | 55.83 | 56.43 | 55.28 | 55.74 | 476,030 | +0.38(+0.69%) |
Dec 18, 2015 | 56.50 | 56.95 | 55.17 | 55.36 | 2,061,395 | -1.53(-2.69%) |
Dec 17, 2015 | 57.00 | 57.46 | 56.80 | 56.89 | 832,830 | -0.07(-0.12%) |
Dec 16, 2015 | 57.47 | 57.55 | 56.28 | 56.96 | 1,033,059 | -0.41(-0.71%) |
Dec 15, 2015 | 56.66 | 57.45 | 56.38 | 57.37 | 672,599 | +0.92(+1.63%) |
Dec 14, 2015 | 56.16 | 56.70 | 55.92 | 56.45 | 620,604 | +0.23(+0.41%) |
Dec 11, 2015 | 57.25 | 57.64 | 55.70 | 56.22 | 1,142,678 | -1.40(-2.43%) |
Dec 10, 2015 | 55.71 | 57.88 | 55.71 | 57.62 | 741,467 | +1.73(+3.10%) |
Dec 09, 2015 | 56.86 | 57.30 | 55.60 | 55.89 | 662,245 | -1.47(-2.56%) |
Dec 08, 2015 | 56.66 | 57.39 | 55.92 | 57.36 | 642,714 | +0.15(+0.26%) |
Dec 07, 2015 | 57.13 | 57.40 | 56.67 | 57.21 | 488,044 | -0.17(-0.30%) |
Dec 04, 2015 | 56.27 | 57.50 | 56.27 | 57.38 | 650,649 | +0.94(+1.67%) |
Dec 03, 2015 | 58.00 | 58.00 | 56.05 | 56.44 | 1,568,620 | -1.23(-2.13%) |
Dec 02, 2015 | 58.94 | 59.19 | 57.64 | 57.67 | 777,448 | -1.28(-2.17%) |
Dec 01, 2015 | 57.59 | 59.39 | 57.59 | 58.95 | 1,312,726 | +0.82(+1.41%) |
Nov 30, 2015 | 57.36 | 58.36 | 57.35 | 58.13 | 1,026,673 | +0.72(+1.25%) |
Nov 27, 2015 | 58.00 | 58.12 | 56.96 | 57.41 | 744,322 | -0.68(-1.17%) |
Nov 26, 2015 | 57.81 | 58.59 | 57.65 | 58.09 | 151,548 | +0.21(+0.36%) |
Nov 25, 2015 | 57.29 | 58.35 | 57.04 | 57.88 | 856,470 | +0.74(+1.30%) |
Nov 24, 2015 | 56.96 | 57.25 | 56.61 | 57.14 | 1,793,046 | -0.03(-0.05%) |
Nov 23, 2015 | 57.43 | 57.17 | 710,967 | +0.32(+0.56%) | ||
Nov 20, 2015 | 56.34 | 56.95 | 56.20 | 56.85 | 803,841 | +0.48(+0.85%) |
Nov 19, 2015 | 55.78 | 56.49 | 55.71 | 56.37 | 705,800 | +0.59(+1.06%) |
Nov 18, 2015 | 55.44 | 55.93 | 54.71 | 55.78 | 1,271,396 | +0.34(+0.61%) |
Nov 17, 2015 | 56.47 | 56.48 | 55.43 | 55.44 | 1,108,973 | -1.05(-1.86%) |
Nov 16, 2015 | 54.05 | 56.55 | 54.05 | 56.49 | 1,558,891 | +2.24(+4.13%) |
Nov 13, 2015 | 53.66 | 54.39 | 53.65 | 54.25 | 2,101,823 | +0.40(+0.74%) |
Nov 12, 2015 | 53.60 | 54.42 | 53.32 | 53.85 | 0 | -0.05(-0.09%) |
Nov 11, 2015 | 54.58 | 54.80 | 53.27 | 53.90 | 1,575,139 | +2.40(+4.66%) |
Nov 10, 2015 | 52.42 | 52.56 | 51.39 | 51.50 | 738,344 | -1.13(-2.15%) |
Nov 09, 2015 | 52.90 | 53.31 | 52.38 | 52.63 | 565,181 | -0.30(-0.57%) |
Nov 06, 2015 | 53.22 | 53.56 | 52.51 | 52.93 | 760,353 | -0.30(-0.56%) |
Nov 05, 2015 | 53.21 | 54.04 | 52.88 | 53.23 | 881,234 | +0.20(+0.38%) |
Nov 04, 2015 | 51.07 | 54.09 | 51.07 | 53.03 | 1,205,101 | +2.20(+4.33%) |
Nov 03, 2015 | 49.45 | 50.99 | 49.10 | 50.83 | 750,668 | +1.29(+2.60%) |
Nov 02, 2015 | 48.42 | 49.81 | 48.25 | 49.54 | 538,120 | +0.97(+2.00%) |
Oct 30, 2015 | 48.72 | 49.03 | 48.21 | 48.57 | 691,412 | -0.18(-0.37%) |
Oct 29, 2015 | 48.36 | 48.91 | 47.97 | 48.75 | 337,770 | +0.07(+0.14%) |
Oct 28, 2015 | 49.02 | 48.42 | 48.68 | 564,616 | +0.19(+0.39%) | |
Oct 27, 2015 | 48.31 | 49.43 | 48.31 | 48.49 | 739,522 | +0.02(+0.04%) |
Oct 26, 2015 | 49.08 | 49.50 | 48.36 | 48.47 | 1,012,438 | -0.91(-1.84%) |
Oct 23, 2015 | 50.40 | 50.84 | 49.16 | 49.38 | 742,127 | -0.53(-1.06%) |
Oct 22, 2015 | 48.56 | 50.41 | 48.56 | 49.91 | 767,034 | +1.46(+3.01%) |
Oct 21, 2015 | 47.86 | 48.69 | 47.86 | 48.45 | 642,762 | +0.73(+1.53%) |
Oct 20, 2015 | 47.72 | 48.20 | 47.40 | 47.72 | 448,262 | +0.05(+0.10%) |
Oct 19, 2015 | 47.21 | 47.91 | 47.21 | 47.67 | 400,410 | +0.12(+0.25%) |
Oct 16, 2015 | 48.00 | 48.00 | 47.42 | 47.55 | 482,913 | -0.29(-0.61%) |
Oct 15, 2015 | 47.73 | 48.38 | 47.67 | 47.84 | 482,324 | +0.03(+0.06%) |
Oct 14, 2015 | 47.91 | 48.36 | 47.75 | 47.81 | 467,063 | -0.30(-0.62%) |
Oct 13, 2015 | 48.35 | 48.72 | 47.81 | 48.11 | 499,546 | +0.07(+0.15%) |
Oct 09, 2015 | 48.04 | 48.04 | 48.04 | 0 | -0.08(-0.17%) | |
Oct 08, 2015 | 48.12 | 48.62 | 47.39 | 48.12 | 496,717 | -0.10(-0.21%) |
Oct 07, 2015 | 48.02 | 48.25 | 47.43 | 48.22 | 444,387 | +0.49(+1.03%) |
Oct 06, 2015 | 48.50 | 48.69 | 47.47 | 47.73 | 518,854 | -0.94(-1.93%) |
Oct 05, 2015 | 48.42 | 48.98 | 48.38 | 48.67 | 515,893 | +0.28(+0.58%) |
Oct 02, 2015 | 47.25 | 48.67 | 47.12 | 48.39 | 803,386 | +0.71(+1.49%) |