Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 60.86 | 61.51 | 59.46 | 59.46 | 1,155,238 | -2.53(-4.09%) |
Nov 29, 2016 | 60.62 | 62.12 | 60.50 | 61.99 | 883,334 | +1.21(+1.99%) |
Nov 28, 2016 | 61.14 | 61.17 | 60.60 | 60.78 | 768,452 | -0.16(-0.26%) |
Nov 25, 2016 | 59.96 | 60.96 | 59.96 | 60.94 | 309,352 | +1.12(+1.87%) |
Nov 23, 2016 | 59.82 | 59.82 | 59.82 | 0 | -0.32(-0.53%) | |
Nov 22, 2016 | 60.42 | 60.86 | 59.97 | 60.14 | 695,798 | -0.38(-0.63%) |
Nov 21, 2016 | 59.73 | 60.81 | 59.53 | 60.52 | 697,541 | +1.01(+1.69%) |
Nov 18, 2016 | 59.50 | 60.01 | 59.26 | 59.51 | 750,440 | +0.30(+0.51%) |
Nov 17, 2016 | 58.91 | 59.60 | 58.86 | 59.21 | 463,117 | -0.01(-0.01%) |
Nov 16, 2016 | 59.27 | 59.80 | 58.77 | 59.22 | 585,300 | -0.14(-0.24%) |
Nov 15, 2016 | 59.10 | 59.83 | 59.00 | 59.36 | 686,887 | +0.45(+0.76%) |
Nov 14, 2016 | 58.23 | 59.00 | 57.74 | 58.91 | 678,406 | +0.28(+0.48%) |
Nov 11, 2016 | 58.40 | 59.39 | 58.37 | 58.63 | 700,566 | +0.08(+0.14%) |
Nov 10, 2016 | 60.14 | 60.69 | 56.92 | 58.55 | 991,809 | -1.33(-2.22%) |
Nov 09, 2016 | 59.61 | 60.35 | 59.21 | 59.88 | 413,948 | -0.91(-1.50%) |
Nov 08, 2016 | 60.34 | 61.43 | 60.34 | 60.79 | 493,741 | +0.35(+0.58%) |
Nov 07, 2016 | 59.44 | 60.50 | 59.03 | 60.44 | 395,339 | +1.48(+2.51%) |
Nov 04, 2016 | 59.61 | 60.10 | 58.96 | 58.96 | 424,494 | -0.32(-0.55%) |
Nov 03, 2016 | 58.59 | 59.62 | 58.26 | 59.29 | 380,963 | +0.40(+0.68%) |
Nov 02, 2016 | 59.74 | 59.80 | 58.77 | 58.89 | 441,412 | -0.89(-1.49%) |
Nov 01, 2016 | 61.71 | 61.71 | 59.76 | 59.78 | 410,525 | -2.03(-3.28%) |
Oct 31, 2016 | 60.35 | 62.02 | 59.98 | 61.81 | 1,316,046 | +2.00(+3.35%) |
Oct 28, 2016 | 59.75 | 60.31 | 59.63 | 59.80 | 289,898 | +0.10(+0.17%) |
Oct 27, 2016 | 59.84 | 60.13 | 59.24 | 59.70 | 376,957 | -0.43(-0.72%) |
Oct 26, 2016 | 59.81 | 60.19 | 59.49 | 60.14 | 270,543 | +0.20(+0.33%) |
Oct 25, 2016 | 59.59 | 59.95 | 59.44 | 59.94 | 309,101 | +0.24(+0.40%) |
Oct 24, 2016 | 60.02 | 60.14 | 59.46 | 59.70 | 275,664 | +0.11(+0.18%) |
Oct 21, 2016 | 59.63 | 59.84 | 59.24 | 59.59 | 356,012 | -0.37(-0.62%) |
Oct 20, 2016 | 60.06 | 60.55 | 59.70 | 59.96 | 527,762 | -0.12(-0.21%) |
Oct 19, 2016 | 60.00 | 60.35 | 59.55 | 60.09 | 438,570 | +0.12(+0.21%) |
Oct 18, 2016 | 59.79 | 60.19 | 59.06 | 59.96 | 551,933 | +0.41(+0.68%) |
Oct 17, 2016 | 59.15 | 59.60 | 59.01 | 59.55 | 317,458 | +0.50(+0.84%) |
Oct 14, 2016 | 58.86 | 59.51 | 58.51 | 59.06 | 577,155 | +0.06(+0.10%) |
Oct 13, 2016 | 58.27 | 59.45 | 58.27 | 59.00 | 634,535 | +0.81(+1.40%) |
Oct 12, 2016 | 57.38 | 58.31 | 57.38 | 58.18 | 397,692 | +0.89(+1.55%) |
Oct 11, 2016 | 58.53 | 58.59 | 57.27 | 57.29 | 713,325 | -1.45(-2.46%) |
Oct 10, 2016 | 58.09 | 58.96 | 57.89 | 58.74 | 464,026 | +0.52(+0.90%) |
Oct 07, 2016 | 59.12 | 59.45 | 58.08 | 58.22 | 692,028 | -0.56(-0.95%) |
Oct 06, 2016 | 58.61 | 59.04 | 58.19 | 58.77 | 607,468 | +0.11(+0.18%) |
Oct 05, 2016 | 59.35 | 59.60 | 58.54 | 58.67 | 699,711 | -0.55(-0.93%) |
Oct 04, 2016 | 61.18 | 61.31 | 58.78 | 59.21 | 696,898 | -2.04(-3.34%) |
Oct 03, 2016 | 61.76 | 61.81 | 60.86 | 61.26 | 589,616 | -0.61(-0.99%) |
Sep 30, 2016 | 62.56 | 62.59 | 61.44 | 61.87 | 764,796 | -0.34(-0.55%) |
Sep 29, 2016 | 63.04 | 63.04 | 61.86 | 62.21 | 455,229 | -0.80(-1.27%) |
Sep 28, 2016 | 63.14 | 63.28 | 62.46 | 63.01 | 332,804 | -0.06(-0.09%) |
Sep 27, 2016 | 63.77 | 64.08 | 62.96 | 63.07 | 398,119 | -0.63(-0.99%) |
Sep 26, 2016 | 63.63 | 64.02 | 63.48 | 63.70 | 332,304 | +0.02(+0.04%) |
Sep 23, 2016 | 64.17 | 64.41 | 63.68 | 63.68 | 572,525 | -0.84(-1.30%) |
Sep 22, 2016 | 64.32 | 64.57 | 63.68 | 64.51 | 746,265 | +0.66(+1.03%) |
Sep 21, 2016 | 62.66 | 63.92 | 62.55 | 63.86 | 465,868 | +1.38(+2.21%) |
Sep 20, 2016 | 63.08 | 63.14 | 62.44 | 62.48 | 747,223 | -0.21(-0.33%) |
Sep 19, 2016 | 61.56 | 62.72 | 61.56 | 62.69 | 598,389 | +1.13(+1.84%) |
Sep 16, 2016 | 60.85 | 61.67 | 60.57 | 61.56 | 1,043,451 | +0.48(+0.79%) |
Sep 15, 2016 | 60.39 | 61.14 | 60.32 | 61.07 | 631,668 | +0.72(+1.20%) |
Sep 14, 2016 | 60.42 | 60.91 | 60.05 | 60.35 | 915,049 | +0.04(+0.07%) |
Sep 13, 2016 | 60.63 | 60.69 | 59.97 | 60.31 | 894,390 | -0.53(-0.87%) |
Sep 12, 2016 | 59.63 | 60.92 | 59.50 | 60.84 | 838,266 | +1.12(+1.88%) |
Sep 09, 2016 | 61.97 | 62.35 | 59.70 | 59.72 | 657,292 | -2.92(-4.66%) |
Sep 08, 2016 | 62.59 | 62.95 | 62.30 | 62.64 | 398,229 | -0.10(-0.16%) |
Sep 07, 2016 | 62.09 | 63.26 | 61.75 | 62.74 | 516,945 | +0.68(+1.10%) |
Sep 06, 2016 | 61.71 | 62.26 | 61.55 | 62.06 | 594,985 | +0.60(+0.97%) |
Sep 02, 2016 | 60.94 | 61.46 | 61.46 | 61.46 | 642,243 | +0.60(+0.98%) |
Sep 01, 2016 | 61.22 | 61.36 | 60.69 | 60.86 | 331,460 | -0.37(-0.61%) |
Aug 31, 2016 | 61.32 | 61.67 | 60.86 | 61.23 | 508,692 | -0.16(-0.26%) |
Aug 30, 2016 | 62.03 | 62.54 | 61.24 | 61.39 | 409,928 | -0.50(-0.81%) |
Aug 29, 2016 | 61.47 | 62.25 | 61.47 | 61.89 | 364,803 | +0.58(+0.95%) |
Aug 26, 2016 | 62.34 | 62.75 | 61.16 | 61.31 | 332,253 | -0.94(-1.51%) |
Aug 25, 2016 | 62.04 | 62.49 | 61.50 | 62.25 | 376,672 | +0.17(+0.27%) |
Aug 24, 2016 | 62.18 | 62.28 | 61.57 | 62.08 | 427,369 | -0.15(-0.24%) |
Aug 23, 2016 | 62.57 | 62.98 | 62.19 | 62.23 | 426,413 | -0.27(-0.44%) |
Aug 22, 2016 | 62.50 | 62.72 | 62.30 | 62.50 | 364,867 | +0.12(+0.19%) |
Aug 19, 2016 | 62.43 | 62.85 | 61.90 | 62.39 | 473,634 | -0.76(-1.21%) |
Aug 18, 2016 | 62.32 | 63.15 | 62.18 | 63.15 | 680,254 | +0.98(+1.58%) |
Aug 17, 2016 | 61.33 | 62.24 | 61.03 | 62.17 | 558,143 | +0.80(+1.31%) |
Aug 16, 2016 | 62.38 | 62.46 | 61.36 | 61.37 | 599,962 | -1.23(-1.97%) |
Aug 15, 2016 | 63.84 | 63.92 | 62.52 | 62.60 | 569,778 | -1.23(-1.93%) |
Aug 12, 2016 | 64.44 | 64.44 | 63.74 | 63.83 | 213,784 | -0.07(-0.12%) |
Aug 11, 2016 | 63.91 | 64.25 | 63.77 | 63.91 | 265,291 | -0.03(-0.05%) |
Aug 10, 2016 | 64.08 | 64.27 | 63.79 | 63.94 | 391,598 | -0.02(-0.03%) |
Aug 09, 2016 | 64.08 | 64.39 | 63.86 | 63.96 | 364,417 | -0.17(-0.27%) |
Aug 08, 2016 | 64.42 | 64.83 | 63.89 | 64.13 | 427,597 | -0.41(-0.64%) |
Aug 05, 2016 | 65.25 | 65.25 | 64.20 | 64.54 | 455,105 | -0.74(-1.13%) |
Aug 04, 2016 | 64.39 | 66.24 | 64.36 | 65.28 | 561,570 | +0.08(+0.13%) |
Aug 03, 2016 | 65.55 | 65.65 | 64.63 | 65.20 | 455,501 | -0.26(-0.39%) |
Aug 02, 2016 | 65.39 | 65.60 | 64.98 | 65.45 | 454,306 | -0.17(-0.25%) |
Aug 01, 2016 | 65.82 | 65.89 | 65.34 | 65.62 | 343,721 | -0.31(-0.46%) |
Jul 29, 2016 | 65.58 | 66.16 | 65.54 | 65.92 | 679,065 | +0.40(+0.62%) |
Jul 28, 2016 | 65.10 | 65.71 | 64.87 | 65.52 | 406,206 | +0.38(+0.58%) |
Jul 27, 2016 | 65.76 | 65.84 | 64.77 | 65.14 | 624,180 | -0.62(-0.94%) |
Jul 26, 2016 | 66.14 | 66.30 | 65.59 | 65.76 | 300,691 | -0.30(-0.45%) |
Jul 25, 2016 | 66.20 | 66.22 | 65.79 | 66.05 | 352,537 | -0.46(-0.70%) |
Jul 22, 2016 | 65.78 | 66.60 | 65.71 | 66.52 | 278,688 | +0.64(+0.97%) |
Jul 21, 2016 | 65.64 | 66.04 | 65.22 | 65.88 | 335,196 | +0.07(+0.10%) |
Jul 20, 2016 | 66.05 | 66.12 | 65.77 | 65.82 | 257,321 | -0.22(-0.34%) |
Jul 19, 2016 | 66.13 | 66.13 | 65.85 | 66.04 | 298,198 | +0.02(+0.04%) |
Jul 18, 2016 | 66.21 | 66.41 | 65.86 | 66.01 | 312,898 | -0.13(-0.20%) |
Jul 15, 2016 | 66.23 | 66.59 | 65.91 | 66.15 | 418,768 | -0.02(-0.04%) |
Jul 14, 2016 | 66.16 | 66.58 | 65.96 | 66.17 | 524,892 | -0.54(-0.81%) |
Jul 13, 2016 | 66.50 | 66.92 | 66.20 | 66.71 | 444,762 | +0.69(+1.04%) |
Jul 12, 2016 | 65.71 | 66.43 | 65.41 | 66.02 | 688,001 | -0.15(-0.22%) |
Jul 11, 2016 | 65.86 | 66.20 | 65.35 | 66.17 | 624,949 | +0.07(+0.11%) |
Jul 08, 2016 | 65.70 | 66.12 | 65.77 | 66.10 | 643,927 | +0.33(+0.50%) |
Jul 07, 2016 | 66.67 | 66.67 | 65.67 | 65.77 | 563,746 | -1.29(-1.92%) |
Jul 06, 2016 | 67.00 | 67.39 | 66.48 | 67.05 | 1,064,767 | +0.02(+0.04%) |
Jul 05, 2016 | 66.67 | 67.13 | 66.15 | 67.03 | 865,061 | +0.55(+0.82%) |
Jul 01, 2016 | 67.72 | 66.48 | 66.48 | 66.48 | 719,195 | -0.70(-1.05%) |
Jun 30, 2016 | 65.15 | 67.21 | 65.08 | 67.19 | 1,387,986 | +2.35(+3.63%) |
Jun 29, 2016 | 64.93 | 65.48 | 64.73 | 64.83 | 512,774 | +0.20(+0.31%) |
Jun 28, 2016 | 64.47 | 64.65 | 63.88 | 64.63 | 540,285 | +0.30(+0.46%) |
Jun 27, 2016 | 63.48 | 64.55 | 63.45 | 64.34 | 604,389 | +0.68(+1.06%) |
Jun 24, 2016 | 63.02 | 64.40 | 62.67 | 63.66 | 657,711 | +0.10(+0.16%) |
Jun 23, 2016 | 63.36 | 63.56 | 63.01 | 63.56 | 398,372 | +0.32(+0.51%) |
Jun 22, 2016 | 63.49 | 63.53 | 63.09 | 63.24 | 598,637 | -0.07(-0.12%) |
Jun 21, 2016 | 62.94 | 63.55 | 62.63 | 63.31 | 402,184 | +0.37(+0.59%) |
Jun 20, 2016 | 62.77 | 63.08 | 62.39 | 62.94 | 480,382 | +0.17(+0.26%) |
Jun 17, 2016 | 62.74 | 62.96 | 62.20 | 62.77 | 735,739 | -0.29(-0.46%) |
Jun 16, 2016 | 62.71 | 63.27 | 62.60 | 63.06 | 325,540 | +0.27(+0.43%) |
Jun 15, 2016 | 63.10 | 63.11 | 62.21 | 62.79 | 666,770 | -0.22(-0.35%) |
Jun 14, 2016 | 62.63 | 63.04 | 62.34 | 63.01 | 590,931 | +0.44(+0.70%) |
Jun 13, 2016 | 62.81 | 63.06 | 62.44 | 62.58 | 471,868 | -0.17(-0.28%) |
Jun 10, 2016 | 63.12 | 63.30 | 62.68 | 62.75 | 399,268 | -0.36(-0.58%) |
Jun 09, 2016 | 61.97 | 63.20 | 61.88 | 63.11 | 335,532 | +1.23(+1.99%) |
Jun 08, 2016 | 61.63 | 62.01 | 61.43 | 61.88 | 400,734 | +0.36(+0.59%) |
Jun 07, 2016 | 61.41 | 61.81 | 60.38 | 61.52 | 430,086 | +0.08(+0.13%) |
Jun 06, 2016 | 61.96 | 62.01 | 61.25 | 61.44 | 649,775 | -0.31(-0.50%) |
Jun 03, 2016 | 60.72 | 61.92 | 60.50 | 61.74 | 684,984 | +1.68(+2.79%) |
Jun 02, 2016 | 60.33 | 60.33 | 59.83 | 60.06 | 668,813 | -0.17(-0.29%) |
Jun 01, 2016 | 60.23 | 60.73 | 60.00 | 60.24 | 649,052 | +0.01(+0.01%) |
May 31, 2016 | 60.09 | 60.43 | 59.78 | 60.23 | 1,226,178 | +0.17(+0.29%) |
May 27, 2016 | 59.92 | 60.06 | 60.06 | 60.06 | 613,167 | +0.26(+0.44%) |
May 26, 2016 | 59.45 | 59.86 | 59.38 | 59.79 | 580,636 | +0.42(+0.71%) |
May 25, 2016 | 59.70 | 59.83 | 59.30 | 59.37 | 586,531 | -0.46(-0.77%) |
May 24, 2016 | 59.06 | 59.88 | 58.59 | 59.83 | 902,317 | +0.79(+1.34%) |
May 23, 2016 | 59.62 | 59.73 | 59.02 | 59.04 | 393,186 | -0.53(-0.89%) |
May 20, 2016 | 59.49 | 59.66 | 59.06 | 59.57 | 622,042 | +0.17(+0.29%) |
May 19, 2016 | 58.73 | 59.45 | 58.53 | 59.40 | 489,226 | +0.45(+0.76%) |
May 18, 2016 | 59.38 | 60.23 | 58.78 | 58.95 | 719,424 | -0.81(-1.36%) |
May 17, 2016 | 61.46 | 61.46 | 59.48 | 59.76 | 727,604 | -1.83(-2.97%) |
May 16, 2016 | 61.13 | 61.68 | 60.78 | 61.59 | 1,215,329 | +0.60(+0.98%) |
May 13, 2016 | 61.22 | 61.62 | 60.64 | 60.99 | 988,910 | -0.19(-0.31%) |
May 12, 2016 | 61.06 | 61.36 | 60.89 | 61.18 | 1,480,557 | -0.03(-0.05%) |
May 11, 2016 | 61.19 | 61.57 | 60.89 | 61.22 | 692,537 | +0.06(+0.09%) |
May 10, 2016 | 61.11 | 61.64 | 60.96 | 61.16 | 490,666 | +0.13(+0.22%) |
May 09, 2016 | 60.70 | 61.30 | 60.49 | 61.03 | 659,367 | +0.58(+0.96%) |
May 06, 2016 | 60.44 | 60.67 | 59.80 | 60.44 | 703,994 | +0.02(+0.03%) |
May 05, 2016 | 59.29 | 61.48 | 59.24 | 60.43 | 1,127,350 | -0.43(-0.70%) |
May 04, 2016 | 59.93 | 61.46 | 59.67 | 60.85 | 783,377 | +1.04(+1.74%) |
May 03, 2016 | 60.19 | 60.36 | 59.70 | 59.81 | 638,246 | -0.11(-0.18%) |
May 02, 2016 | 59.75 | 60.22 | 59.60 | 59.92 | 758,936 | +0.33(+0.55%) |
Apr 29, 2016 | 58.88 | 59.71 | 58.48 | 59.59 | 766,450 | +0.39(+0.67%) |
Apr 28, 2016 | 58.65 | 59.53 | 58.56 | 59.20 | 374,420 | +0.22(+0.38%) |
Apr 27, 2016 | 58.98 | 59.54 | 58.36 | 58.97 | 462,014 | +0.07(+0.13%) |
Apr 26, 2016 | 58.72 | 59.17 | 58.64 | 58.90 | 436,089 | +0.32(+0.55%) |
Apr 25, 2016 | 58.46 | 58.75 | 58.32 | 58.58 | 474,253 | +0.01(+0.01%) |
Apr 22, 2016 | 57.98 | 58.69 | 57.89 | 58.57 | 506,363 | +0.58(+1.01%) |
Apr 21, 2016 | 59.48 | 59.48 | 57.83 | 57.99 | 576,590 | -1.66(-2.78%) |
Apr 20, 2016 | 60.87 | 61.18 | 59.59 | 59.65 | 423,183 | -1.17(-1.92%) |
Apr 19, 2016 | 60.52 | 61.00 | 60.28 | 60.81 | 462,697 | +0.30(+0.49%) |
Apr 18, 2016 | 60.69 | 60.69 | 60.30 | 60.52 | 465,825 | +0.04(+0.07%) |
Apr 15, 2016 | 60.16 | 60.73 | 60.06 | 60.48 | 825,843 | +0.44(+0.72%) |
Apr 14, 2016 | 60.69 | 61.05 | 60.04 | 60.04 | 590,109 | -0.65(-1.07%) |
Apr 13, 2016 | 60.91 | 60.91 | 60.14 | 60.69 | 434,718 | -0.08(-0.14%) |
Apr 12, 2016 | 60.53 | 61.11 | 60.36 | 60.77 | 774,248 | +0.21(+0.34%) |
Apr 11, 2016 | 61.06 | 61.29 | 60.47 | 60.57 | 484,266 | -0.37(-0.61%) |
Apr 08, 2016 | 60.53 | 61.25 | 60.24 | 60.94 | 706,111 | +0.45(+0.75%) |
Apr 07, 2016 | 60.33 | 60.65 | 60.07 | 60.49 | 1,678,707 | +0.13(+0.22%) |
Apr 06, 2016 | 59.99 | 60.36 | 59.79 | 60.35 | 604,632 | +0.22(+0.37%) |
Apr 05, 2016 | 61.08 | 61.08 | 60.02 | 60.13 | 576,258 | -0.96(-1.57%) |
Apr 04, 2016 | 61.47 | 61.47 | 60.62 | 61.09 | 847,670 | -0.15(-0.24%) |
Apr 01, 2016 | 60.76 | 61.49 | 60.47 | 61.24 | 963,714 | +0.25(+0.40%) |
Mar 31, 2016 | 60.73 | 61.14 | 60.35 | 60.99 | 975,502 | +0.17(+0.28%) |
Mar 30, 2016 | 61.27 | 61.27 | 60.66 | 60.82 | 607,868 | -0.23(-0.38%) |
Mar 29, 2016 | 59.80 | 61.09 | 59.38 | 61.05 | 809,668 | +1.45(+2.43%) |
Mar 28, 2016 | 59.75 | 59.94 | 59.23 | 59.61 | 468,457 | +0.16(+0.26%) |
Mar 24, 2016 | 59.04 | 59.45 | 59.45 | 59.45 | 598,027 | +0.44(+0.75%) |
Mar 23, 2016 | 58.89 | 59.17 | 58.39 | 59.01 | 462,948 | +0.19(+0.32%) |
Mar 22, 2016 | 58.74 | 59.05 | 58.43 | 58.82 | 549,646 | +0.24(+0.41%) |
Mar 21, 2016 | 58.98 | 59.14 | 58.33 | 58.58 | 721,906 | -0.62(-1.05%) |
Mar 18, 2016 | 59.50 | 59.75 | 58.50 | 59.20 | 2,006,778 | -0.71(-1.18%) |
Mar 17, 2016 | 59.43 | 60.09 | 59.21 | 59.91 | 807,604 | +0.48(+0.82%) |
Mar 16, 2016 | 58.81 | 59.47 | 58.34 | 59.43 | 829,085 | +0.52(+0.88%) |
Mar 15, 2016 | 58.38 | 59.22 | 58.38 | 58.91 | 705,973 | +0.35(+0.60%) |
Mar 14, 2016 | 58.39 | 58.65 | 57.91 | 58.56 | 598,253 | +0.28(+0.48%) |
Mar 11, 2016 | 58.43 | 58.56 | 58.02 | 58.28 | 812,048 | +0.02(+0.03%) |
Mar 10, 2016 | 58.31 | 58.55 | 57.82 | 58.26 | 927,868 | +0.02(+0.03%) |
Mar 09, 2016 | 57.96 | 58.70 | 57.72 | 58.24 | 746,613 | +0.11(+0.18%) |
Mar 08, 2016 | 58.45 | 58.60 | 57.99 | 58.14 | 864,760 | +0.08(+0.14%) |
Mar 07, 2016 | 57.75 | 58.21 | 57.56 | 58.05 | 994,611 | -0.02(-0.03%) |
Mar 04, 2016 | 56.80 | 58.38 | 56.80 | 58.07 | 1,252,362 | +0.89(+1.55%) |
Mar 03, 2016 | 57.73 | 57.74 | 56.77 | 57.18 | 1,183,649 | -0.58(-1.01%) |
Mar 02, 2016 | 56.92 | 57.79 | 56.35 | 57.77 | 909,460 | +0.87(+1.53%) |
Mar 01, 2016 | 57.28 | 57.48 | 56.63 | 56.90 | 1,102,875 | -0.12(-0.20%) |
Feb 29, 2016 | 57.54 | 57.77 | 55.98 | 57.01 | 8,334,082 | -0.61(-1.05%) |
Feb 26, 2016 | 58.58 | 58.75 | 57.34 | 57.62 | 1,071,244 | -1.21(-2.05%) |
Feb 25, 2016 | 58.66 | 59.06 | 58.35 | 58.83 | 780,351 | +0.46(+0.79%) |
Feb 24, 2016 | 57.87 | 58.40 | 56.90 | 58.37 | 1,592,934 | +0.50(+0.87%) |
Feb 23, 2016 | 57.79 | 58.36 | 57.64 | 57.87 | 736,241 | +0.07(+0.13%) |
Feb 22, 2016 | 57.65 | 57.87 | 57.49 | 57.79 | 968,959 | +0.21(+0.37%) |
Feb 19, 2016 | 57.73 | 58.23 | 57.39 | 57.58 | 1,084,381 | -0.59(-1.02%) |
Feb 18, 2016 | 56.95 | 58.47 | 56.74 | 58.17 | 1,487,015 | +1.31(+2.31%) |
Feb 17, 2016 | 57.52 | 57.54 | 56.36 | 56.85 | 1,310,271 | -0.64(-1.12%) |
Feb 16, 2016 | 57.63 | 57.90 | 56.99 | 57.50 | 1,363,080 | +0.49(+0.86%) |
Feb 12, 2016 | 57.89 | 57.01 | 57.01 | 57.01 | 1,513,818 | -0.38(-0.65%) |
Feb 11, 2016 | 56.97 | 57.58 | 56.81 | 57.39 | 772,174 | +0.01(+0.01%) |
Feb 10, 2016 | 57.89 | 57.89 | 56.90 | 57.38 | 1,071,893 | -0.42(-0.73%) |
Feb 09, 2016 | 56.93 | 57.95 | 56.50 | 57.80 | 827,543 | +0.78(+1.36%) |
Feb 08, 2016 | 56.72 | 57.08 | 56.34 | 57.03 | 631,863 | +0.26(+0.46%) |
Feb 05, 2016 | 56.81 | 57.03 | 56.06 | 56.77 | 818,938 | -0.08(-0.14%) |
Feb 04, 2016 | 56.87 | 57.11 | 56.21 | 56.85 | 1,220,773 | -0.07(-0.13%) |
Feb 03, 2016 | 56.33 | 57.59 | 56.25 | 56.92 | 1,289,725 | -0.15(-0.26%) |
Feb 02, 2016 | 56.06 | 57.12 | 55.47 | 57.07 | 991,637 | +1.07(+1.91%) |
Feb 01, 2016 | 56.54 | 56.99 | 55.83 | 56.00 | 1,384,405 | -0.51(-0.91%) |
Jan 29, 2016 | 55.28 | 56.51 | 55.16 | 56.51 | 2,147,813 | +1.66(+3.02%) |
Jan 28, 2016 | 53.55 | 55.20 | 53.55 | 54.85 | 1,232,361 | +1.68(+3.16%) |
Jan 27, 2016 | 53.39 | 53.80 | 52.91 | 53.17 | 732,957 | -0.23(-0.43%) |
Jan 26, 2016 | 52.36 | 53.45 | 52.36 | 53.40 | 1,022,977 | +1.28(+2.46%) |
Jan 25, 2016 | 52.35 | 53.03 | 51.71 | 52.12 | 888,275 | -0.15(-0.28%) |
Jan 22, 2016 | 51.19 | 52.32 | 50.47 | 52.27 | 690,938 | +1.34(+2.63%) |
Jan 21, 2016 | 50.98 | 51.18 | 50.31 | 50.93 | 802,737 | -0.01(-0.02%) |
Jan 20, 2016 | 52.13 | 52.40 | 50.25 | 50.94 | 713,026 | -1.28(-2.45%) |
Jan 19, 2016 | 51.80 | 52.43 | 51.48 | 52.22 | 764,204 | +0.81(+1.57%) |
Jan 15, 2016 | 49.85 | 51.41 | 51.41 | 51.41 | 850,182 | -0.01(-0.02%) |
Jan 14, 2016 | 50.52 | 51.65 | 50.50 | 51.42 | 557,533 | +1.01(+2.01%) |
Jan 13, 2016 | 50.84 | 50.94 | 50.22 | 50.41 | 629,951 | -0.29(-0.56%) |
Jan 12, 2016 | 51.19 | 51.19 | 50.22 | 50.69 | 651,141 | -0.31(-0.61%) |
Jan 11, 2016 | 50.38 | 51.18 | 50.38 | 51.00 | 614,603 | +0.17(+0.34%) |
Jan 08, 2016 | 50.76 | 53.47 | 50.37 | 50.83 | 590,796 | +0.06(+0.11%) |
Jan 07, 2016 | 50.76 | 51.19 | 50.59 | 50.77 | 529,141 | -0.50(-0.97%) |
Jan 06, 2016 | 50.97 | 51.58 | 50.78 | 51.27 | 501,874 | +0.16(+0.32%) |
Jan 05, 2016 | 50.92 | 51.29 | 50.48 | 51.11 | 723,612 | +0.19(+0.37%) |
Jan 04, 2016 | 51.45 | 51.47 | 50.63 | 50.92 | 658,686 | -0.55(-1.06%) |
Dec 31, 2015 | 52.34 | 51.47 | 51.47 | 51.47 | 553,886 | -0.91(-1.73%) |
Dec 30, 2015 | 52.36 | 52.53 | 52.21 | 52.37 | 392,403 | -0.08(-0.16%) |
Dec 29, 2015 | 52.61 | 52.90 | 52.31 | 52.45 | 409,064 | +0.02(+0.05%) |
Dec 28, 2015 | 51.55 | 52.45 | 51.48 | 52.43 | 679,339 | +0.86(+1.66%) |
Dec 24, 2015 | 51.49 | 51.57 | 51.57 | 51.57 | 151,761 | -0.08(-0.16%) |
Dec 23, 2015 | 51.11 | 51.78 | 50.97 | 51.65 | 420,541 | +0.69(+1.35%) |
Dec 22, 2015 | 50.67 | 51.13 | 50.14 | 50.97 | 800,988 | +0.29(+0.56%) |
Dec 21, 2015 | 51.08 | 51.25 | 50.38 | 50.68 | 722,907 | -0.60(-1.16%) |
Dec 18, 2015 | 51.55 | 51.56 | 50.40 | 51.28 | 2,081,431 | -0.27(-0.52%) |
Dec 17, 2015 | 51.67 | 52.01 | 51.38 | 51.55 | 579,580 | -0.10(-0.19%) |
Dec 16, 2015 | 50.50 | 51.83 | 50.34 | 51.65 | 717,392 | +1.36(+2.71%) |
Dec 15, 2015 | 49.59 | 50.40 | 49.39 | 50.28 | 402,590 | +0.60(+1.20%) |
Dec 14, 2015 | 49.56 | 49.87 | 49.33 | 49.69 | 497,769 | +0.04(+0.08%) |
Dec 11, 2015 | 49.66 | 50.31 | 49.39 | 49.65 | 712,674 | -0.27(-0.54%) |
Dec 10, 2015 | 51.03 | 51.10 | 49.84 | 49.92 | 546,541 | -1.16(-2.27%) |
Dec 09, 2015 | 50.69 | 51.43 | 50.61 | 51.07 | 803,647 | +0.29(+0.58%) |
Dec 08, 2015 | 50.43 | 50.85 | 50.26 | 50.78 | 533,855 | +0.18(+0.36%) |
Dec 07, 2015 | 50.66 | 50.79 | 50.31 | 50.60 | 649,948 | -0.22(-0.43%) |
Dec 04, 2015 | 49.94 | 50.90 | 49.88 | 50.82 | 741,705 | +0.91(+1.82%) |
Dec 03, 2015 | 50.50 | 50.50 | 49.73 | 49.92 | 837,130 | -0.64(-1.28%) |
Dec 02, 2015 | 51.15 | 51.15 | 50.50 | 50.56 | 496,835 | -0.54(-1.05%) |