Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 58.20 | 58.23 | 57.97 | 58.04 | 31,384,818 | -0.18(-0.30%) |
Oct 28, 2016 | 58.43 | 58.47 | 58.16 | 58.21 | 29,266,874 | -0.28(-0.48%) |
Oct 27, 2016 | 58.76 | 58.78 | 58.39 | 58.49 | 28,655,440 | -0.22(-0.37%) |
Oct 26, 2016 | 58.80 | 58.93 | 58.69 | 58.71 | 20,473,936 | -0.24(-0.40%) |
Oct 25, 2016 | 58.92 | 58.98 | 58.85 | 58.95 | 10,236,842 | -0.03(-0.06%) |
Oct 24, 2016 | 59.02 | 59.07 | 58.89 | 58.98 | 10,672,988 | +0.03(+0.06%) |
Oct 21, 2016 | 58.82 | 59.00 | 58.74 | 58.95 | 12,351,008 | +0.01(+0.02%) |
Oct 20, 2016 | 58.93 | 58.97 | 58.82 | 58.93 | 18,613,464 | +0.01(+0.01%) |
Oct 19, 2016 | 58.80 | 58.96 | 58.79 | 58.93 | 14,635,561 | +0.17(+0.29%) |
Oct 18, 2016 | 58.73 | 58.78 | 58.58 | 58.76 | 12,457,279 | +0.24(+0.40%) |
Oct 17, 2016 | 58.59 | 58.69 | 58.50 | 58.52 | 11,546,325 | -0.08(-0.14%) |
Oct 14, 2016 | 58.64 | 58.68 | 58.52 | 58.60 | 10,028,926 | +0.13(+0.23%) |
Oct 13, 2016 | 58.43 | 58.54 | 58.31 | 58.47 | 15,733,246 | -0.15(-0.25%) |
Oct 12, 2016 | 58.61 | 58.72 | 58.51 | 58.62 | 11,732,014 | -0.02(-0.03%) |
Oct 11, 2016 | 58.88 | 58.89 | 58.54 | 58.64 | 13,124,626 | -0.33(-0.56%) |
Oct 10, 2016 | 58.84 | 59.03 | 58.80 | 58.97 | 6,199,008 | +0.17(+0.29%) |
Oct 07, 2016 | 58.69 | 58.82 | 58.52 | 58.80 | 16,043,603 | +0.14(+0.23%) |
Oct 06, 2016 | 58.68 | 58.69 | 58.51 | 58.66 | 14,014,504 | +0.03(+0.06%) |
Oct 05, 2016 | 58.68 | 58.69 | 58.54 | 58.63 | 13,968,993 | +0.16(+0.27%) |
Oct 04, 2016 | 58.66 | 58.70 | 58.40 | 58.47 | 16,389,298 | -0.10(-0.17%) |
Oct 03, 2016 | 58.58 | 58.64 | 58.46 | 58.58 | 15,850,282 | -0.04(-0.06%) |
Sep 30, 2016 | 58.44 | 58.63 | 58.42 | 58.61 | 16,411,256 | +0.26(+0.44%) |
Sep 29, 2016 | 58.55 | 58.56 | 58.14 | 58.36 | 19,752,590 | -0.22(-0.38%) |
Sep 28, 2016 | 58.29 | 58.59 | 58.08 | 58.58 | 16,319,884 | +0.39(+0.67%) |
Sep 27, 2016 | 57.94 | 58.20 | 57.85 | 58.19 | 9,517,813 | +0.17(+0.29%) |
Sep 26, 2016 | 58.15 | 58.22 | 57.97 | 58.02 | 9,811,806 | -0.26(-0.44%) |
Sep 23, 2016 | 58.30 | 58.42 | 58.24 | 58.28 | 19,536,568 | -0.07(-0.12%) |
Sep 22, 2016 | 58.34 | 58.52 | 58.24 | 58.34 | 17,587,790 | +0.19(+0.34%) |
Sep 21, 2016 | 57.71 | 58.18 | 57.69 | 58.15 | 26,030,182 | +0.48(+0.83%) |
Sep 20, 2016 | 57.77 | 57.83 | 57.58 | 57.67 | 12,960,724 | -0.07(-0.12%) |
Sep 19, 2016 | 57.75 | 57.81 | 57.64 | 57.74 | 14,672,594 | +0.03(+0.06%) |
Sep 16, 2016 | 57.62 | 57.72 | 57.48 | 57.71 | 12,500,679 | +0.01(+0.02%) |
Sep 15, 2016 | 57.43 | 57.72 | 57.39 | 57.69 | 14,894,588 | +0.34(+0.59%) |
Sep 14, 2016 | 57.45 | 57.63 | 57.29 | 57.36 | 21,226,516 | -0.01(-0.02%) |
Sep 13, 2016 | 57.67 | 57.75 | 57.28 | 57.37 | 32,614,860 | -0.44(-0.77%) |
Sep 12, 2016 | 57.50 | 57.92 | 57.46 | 57.81 | 26,378,522 | +0.20(+0.35%) |
Sep 09, 2016 | 58.00 | 58.14 | 57.59 | 57.61 | 37,349,808 | -0.56(-0.96%) |
Sep 08, 2016 | 58.28 | 58.31 | 58.16 | 58.17 | 12,551,489 | -0.11(-0.18%) |
Sep 07, 2016 | 58.40 | 58.44 | 58.24 | 58.28 | 12,275,062 | -0.16(-0.28%) |
Sep 06, 2016 | 58.35 | 58.44 | 58.34 | 58.44 | 18,850,922 | +0.07(+0.12%) |
Sep 02, 2016 | 58.28 | 58.37 | 58.37 | 58.37 | 20,158,168 | +0.27(+0.46%) |
Sep 01, 2016 | 58.03 | 58.12 | 57.85 | 58.10 | 22,261,240 | +0.11(+0.20%) |
Aug 31, 2016 | 58.17 | 58.21 | 57.94 | 57.99 | 25,395,554 | -0.23(-0.39%) |
Aug 30, 2016 | 58.18 | 58.28 | 58.05 | 58.21 | 24,158,142 | +0.03(+0.06%) |
Aug 29, 2016 | 57.98 | 58.21 | 57.96 | 58.18 | 15,005,691 | +0.29(+0.50%) |
Aug 26, 2016 | 57.93 | 58.20 | 57.79 | 57.89 | 15,766,457 | -0.07(-0.12%) |
Aug 25, 2016 | 57.89 | 58.03 | 57.87 | 57.96 | 11,188,100 | +0.11(+0.18%) |
Aug 24, 2016 | 58.01 | 58.04 | 57.85 | 57.85 | 9,950,868 | -0.16(-0.28%) |
Aug 23, 2016 | 57.97 | 58.07 | 57.91 | 58.01 | 11,178,536 | +0.19(+0.34%) |
Aug 22, 2016 | 57.85 | 57.89 | 57.73 | 57.82 | 8,021,170 | -0.09(-0.16%) |
Aug 19, 2016 | 58.01 | 58.06 | 57.89 | 57.91 | 11,175,024 | -0.17(-0.30%) |
Aug 18, 2016 | 57.91 | 58.09 | 57.87 | 58.09 | 12,832,972 | +0.23(+0.39%) |
Aug 17, 2016 | 57.82 | 57.89 | 57.73 | 57.86 | 21,141,592 | +0.08(+0.14%) |
Aug 16, 2016 | 57.92 | 57.92 | 57.75 | 57.78 | 12,117,528 | -0.12(-0.20%) |
Aug 15, 2016 | 57.85 | 57.93 | 57.74 | 57.90 | 14,049,266 | +0.17(+0.30%) |
Aug 12, 2016 | 57.65 | 57.74 | 57.60 | 57.73 | 5,975,533 | +0.05(+0.08%) |
Aug 11, 2016 | 57.63 | 57.76 | 57.59 | 57.68 | 10,066,407 | +0.14(+0.24%) |
Aug 10, 2016 | 57.66 | 57.69 | 57.52 | 57.54 | 10,840,611 | -0.11(-0.19%) |
Aug 09, 2016 | 57.48 | 57.69 | 57.46 | 57.65 | 20,592,086 | +0.20(+0.35%) |
Aug 08, 2016 | 57.32 | 57.47 | 57.25 | 57.44 | 16,149,258 | +0.23(+0.41%) |
Aug 05, 2016 | 57.27 | 57.37 | 57.19 | 57.21 | 18,412,912 | +0.13(+0.22%) |
Aug 04, 2016 | 56.93 | 57.16 | 56.85 | 57.08 | 17,690,918 | +0.36(+0.64%) |
Aug 03, 2016 | 56.52 | 56.78 | 56.48 | 56.72 | 20,534,328 | +0.25(+0.45%) |
Aug 02, 2016 | 56.53 | 56.59 | 56.37 | 56.47 | 32,833,720 | -0.08(-0.14%) |
Aug 01, 2016 | 56.83 | 56.84 | 56.50 | 56.55 | 27,414,554 | -0.32(-0.56%) |
Jul 29, 2016 | 56.71 | 56.88 | 56.58 | 56.87 | 22,832,762 | +0.05(+0.09%) |
Jul 28, 2016 | 56.93 | 56.93 | 56.75 | 56.81 | 26,986,568 | -0.24(-0.42%) |
Jul 27, 2016 | 56.98 | 57.07 | 56.82 | 57.05 | 17,618,640 | +0.17(+0.30%) |
Jul 26, 2016 | 57.06 | 57.09 | 56.85 | 56.88 | 21,466,270 | -0.22(-0.38%) |
Jul 25, 2016 | 57.32 | 57.32 | 57.05 | 57.10 | 22,180,878 | -0.27(-0.48%) |
Jul 22, 2016 | 57.13 | 57.43 | 57.08 | 57.37 | 15,805,322 | +0.25(+0.44%) |
Jul 21, 2016 | 57.11 | 57.31 | 57.09 | 57.12 | 16,919,064 | -0.08(-0.14%) |
Jul 20, 2016 | 57.13 | 57.25 | 57.03 | 57.20 | 10,884,935 | +0.15(+0.26%) |
Jul 19, 2016 | 57.08 | 57.17 | 56.95 | 57.05 | 11,038,604 | -0.15(-0.27%) |
Jul 18, 2016 | 57.05 | 57.22 | 57.01 | 57.21 | 11,185,124 | +0.19(+0.34%) |
Jul 15, 2016 | 57.16 | 57.22 | 56.99 | 57.01 | 13,763,219 | -0.11(-0.20%) |
Jul 14, 2016 | 57.19 | 57.20 | 56.99 | 57.13 | 11,661,454 | +0.11(+0.20%) |
Jul 13, 2016 | 57.17 | 57.19 | 56.93 | 57.01 | 19,585,268 | -0.17(-0.29%) |
Jul 12, 2016 | 57.30 | 57.47 | 57.17 | 57.18 | 24,142,146 | +0.16(+0.28%) |
Jul 11, 2016 | 57.02 | 57.21 | 57.00 | 57.02 | 27,505,282 | +0.03(+0.06%) |
Jul 08, 2016 | 56.47 | 57.02 | 56.24 | 56.99 | 32,134,450 | +0.75(+1.33%) |
Jul 07, 2016 | 56.18 | 56.33 | 56.10 | 56.24 | 19,612,120 | +0.07(+0.13%) |
Jul 06, 2016 | 55.85 | 56.17 | 55.76 | 56.17 | 14,428,902 | +0.25(+0.44%) |
Jul 05, 2016 | 56.13 | 56.13 | 55.83 | 55.92 | 18,140,860 | -0.32(-0.57%) |
Jul 01, 2016 | 56.13 | 56.24 | 56.24 | 56.24 | 24,545,778 | +0.11(+0.20%) |
Jun 30, 2016 | 55.71 | 56.20 | 55.63 | 56.13 | 39,693,124 | +0.38(+0.68%) |
Jun 29, 2016 | 55.39 | 55.87 | 55.36 | 55.75 | 35,618,508 | +0.70(+1.26%) |
Jun 28, 2016 | 54.89 | 55.08 | 54.80 | 55.06 | 20,990,340 | +0.68(+1.26%) |
Jun 27, 2016 | 55.00 | 55.04 | 54.35 | 54.37 | 42,072,548 | -0.80(-1.44%) |
Jun 24, 2016 | 55.00 | 55.71 | 54.94 | 55.17 | 47,407,188 | -0.92(-1.64%) |
Jun 23, 2016 | 55.93 | 56.09 | 55.88 | 56.09 | 14,969,322 | +0.41(+0.74%) |
Jun 22, 2016 | 55.66 | 55.74 | 55.59 | 55.68 | 16,232,431 | +0.05(+0.10%) |
Jun 21, 2016 | 55.51 | 55.65 | 55.42 | 55.63 | 18,321,706 | +0.21(+0.38%) |
Jun 20, 2016 | 55.49 | 55.65 | 55.36 | 55.41 | 20,172,748 | +0.32(+0.59%) |
Jun 17, 2016 | 55.06 | 55.22 | 55.04 | 55.09 | 24,315,436 | +0.04(+0.07%) |
Jun 16, 2016 | 54.90 | 55.10 | 54.64 | 55.05 | 28,965,652 | +0.03(+0.05%) |
Jun 15, 2016 | 55.18 | 55.26 | 54.98 | 55.02 | 21,431,842 | +0.03(+0.05%) |
Jun 14, 2016 | 55.09 | 55.16 | 54.85 | 55.00 | 31,053,010 | -0.19(-0.34%) |
Jun 13, 2016 | 55.34 | 55.54 | 55.18 | 55.18 | 26,041,914 | -0.37(-0.67%) |
Jun 10, 2016 | 55.60 | 55.68 | 55.44 | 55.55 | 23,026,872 | -0.27(-0.49%) |
Jun 09, 2016 | 56.04 | 55.96 | 55.76 | 55.83 | 16,883,018 | -0.22(-0.39%) |
Jun 08, 2016 | 55.90 | 56.06 | 55.90 | 56.04 | 22,110,752 | +0.21(+0.38%) |
Jun 07, 2016 | 55.65 | 55.90 | 55.62 | 55.83 | 27,800,820 | +0.25(+0.44%) |
Jun 06, 2016 | 55.52 | 55.62 | 55.41 | 55.59 | 24,334,100 | +0.25(+0.44%) |
Jun 03, 2016 | 55.30 | 55.38 | 55.16 | 55.34 | 19,757,092 | +0.10(+0.18%) |
Jun 02, 2016 | 55.14 | 55.28 | 55.08 | 55.24 | 18,287,160 | +0.01(+0.02%) |
Jun 01, 2016 | 55.00 | 55.25 | 54.94 | 55.23 | 24,880,950 | +0.09(+0.16%) |
May 31, 2016 | 55.23 | 55.31 | 55.08 | 55.14 | 18,186,246 | -0.05(-0.10%) |
May 27, 2016 | 55.13 | 55.19 | 55.19 | 55.19 | 9,439,661 | +0.09(+0.17%) |
May 26, 2016 | 55.36 | 55.36 | 55.10 | 55.10 | 18,603,044 | -0.16(-0.29%) |
May 25, 2016 | 55.29 | 55.35 | 55.23 | 55.26 | 22,925,280 | +0.09(+0.16%) |
May 24, 2016 | 54.98 | 55.17 | 54.94 | 55.17 | 16,433,947 | +0.33(+0.60%) |
May 23, 2016 | 54.82 | 55.14 | 54.71 | 54.85 | 15,856,168 | +0.01(+0.02%) |
May 20, 2016 | 54.65 | 54.85 | 54.65 | 54.83 | 16,006,827 | +0.19(+0.35%) |
May 19, 2016 | 54.60 | 54.68 | 54.47 | 54.64 | 30,765,322 | -0.15(-0.28%) |
May 18, 2016 | 54.81 | 54.96 | 54.64 | 54.79 | 25,188,976 | +0.01(+0.01%) |
May 17, 2016 | 54.81 | 54.95 | 54.75 | 54.79 | 11,356,662 | -0.11(-0.20%) |
May 16, 2016 | 54.69 | 54.92 | 54.65 | 54.90 | 19,683,724 | +0.30(+0.56%) |
May 13, 2016 | 54.79 | 54.86 | 54.57 | 54.59 | 17,182,944 | -0.24(-0.44%) |
May 12, 2016 | 54.90 | 54.90 | 54.71 | 54.84 | 17,152,854 | +0.09(+0.16%) |
May 11, 2016 | 54.79 | 54.98 | 54.69 | 54.75 | 31,374,586 | -0.04(-0.07%) |
May 10, 2016 | 54.36 | 54.81 | 54.36 | 54.79 | 17,316,802 | +0.46(+0.85%) |
May 09, 2016 | 54.38 | 54.47 | 54.26 | 54.33 | 17,623,296 | -0.10(-0.18%) |
May 06, 2016 | 54.23 | 54.55 | 54.22 | 54.43 | 24,570,122 | -0.03(-0.06%) |
May 05, 2016 | 54.68 | 54.69 | 54.44 | 54.46 | 28,478,688 | -0.05(-0.08%) |
May 04, 2016 | 54.61 | 54.65 | 54.48 | 54.51 | 26,754,816 | -0.20(-0.37%) |
May 03, 2016 | 54.87 | 54.88 | 54.63 | 54.71 | 27,973,942 | -0.36(-0.65%) |
May 02, 2016 | 54.99 | 55.09 | 54.93 | 55.07 | 17,316,822 | +0.02(+0.04%) |
Apr 29, 2016 | 54.90 | 55.09 | 54.72 | 55.05 | 30,897,782 | +0.09(+0.17%) |
Apr 28, 2016 | 55.04 | 55.17 | 54.92 | 54.96 | 14,057,678 | -0.09(-0.17%) |
Apr 27, 2016 | 54.78 | 55.09 | 54.76 | 55.05 | 16,001,683 | +0.32(+0.59%) |
Apr 26, 2016 | 54.68 | 54.73 | 54.60 | 54.73 | 12,625,861 | +0.18(+0.34%) |
Apr 25, 2016 | 54.65 | 54.73 | 54.52 | 54.54 | 13,667,533 | -0.21(-0.38%) |
Apr 22, 2016 | 54.67 | 54.79 | 54.63 | 54.75 | 16,728,219 | +0.12(+0.23%) |
Apr 21, 2016 | 54.86 | 54.88 | 54.60 | 54.63 | 20,333,976 | -0.17(-0.31%) |
Apr 20, 2016 | 54.74 | 54.95 | 54.63 | 54.80 | 15,428,164 | +0.10(+0.19%) |
Apr 19, 2016 | 54.59 | 54.76 | 54.54 | 54.69 | 17,705,076 | +0.23(+0.42%) |
Apr 18, 2016 | 53.94 | 54.47 | 53.92 | 54.46 | 14,030,832 | +0.31(+0.57%) |
Apr 15, 2016 | 54.14 | 54.21 | 54.09 | 54.16 | 11,968,215 | -0.09(-0.16%) |
Apr 14, 2016 | 54.27 | 54.31 | 54.16 | 54.24 | 16,387,296 | -0.02(-0.04%) |
Apr 13, 2016 | 54.04 | 54.37 | 54.04 | 54.26 | 20,709,622 | +0.35(+0.66%) |
Apr 12, 2016 | 53.68 | 53.93 | 53.65 | 53.91 | 17,932,358 | +0.32(+0.59%) |
Apr 11, 2016 | 53.60 | 53.74 | 53.58 | 53.59 | 12,378,935 | +0.07(+0.13%) |
Apr 08, 2016 | 53.56 | 53.60 | 53.45 | 53.52 | 12,113,983 | +0.24(+0.46%) |
Apr 07, 2016 | 53.32 | 53.45 | 53.22 | 53.28 | 17,221,450 | -0.26(-0.49%) |
Apr 06, 2016 | 53.18 | 53.58 | 53.16 | 53.54 | 21,225,854 | +0.45(+0.84%) |
Apr 05, 2016 | 53.06 | 53.22 | 53.03 | 53.09 | 20,189,342 | -0.20(-0.37%) |
Apr 04, 2016 | 53.35 | 53.51 | 53.23 | 53.29 | 14,119,571 | -0.13(-0.25%) |
Apr 01, 2016 | 53.16 | 53.51 | 53.05 | 53.42 | 16,484,747 | +0.04(+0.07%) |
Mar 31, 2016 | 53.25 | 53.52 | 53.24 | 53.38 | 14,441,130 | +0.07(+0.13%) |
Mar 30, 2016 | 53.22 | 53.39 | 53.19 | 53.31 | 18,052,082 | +0.19(+0.36%) |
Mar 29, 2016 | 52.76 | 53.14 | 52.72 | 53.12 | 17,366,166 | +0.20(+0.38%) |
Mar 28, 2016 | 53.10 | 53.21 | 52.89 | 52.92 | 17,290,018 | -0.24(-0.45%) |
Mar 24, 2016 | 53.01 | 53.16 | 53.16 | 53.16 | 20,655,798 | -0.24(-0.44%) |
Mar 23, 2016 | 53.63 | 53.63 | 53.37 | 53.39 | 17,375,492 | -0.25(-0.46%) |
Mar 22, 2016 | 53.68 | 53.75 | 53.57 | 53.64 | 13,682,842 | -0.14(-0.27%) |
Mar 21, 2016 | 53.84 | 53.88 | 53.67 | 53.79 | 19,363,914 | -0.06(-0.11%) |
Mar 18, 2016 | 53.78 | 53.98 | 53.76 | 53.85 | 19,774,600 | +0.12(+0.23%) |
Mar 17, 2016 | 53.51 | 53.81 | 53.40 | 53.72 | 28,192,862 | +0.34(+0.64%) |
Mar 16, 2016 | 52.88 | 53.57 | 52.81 | 53.38 | 33,004,152 | +0.35(+0.67%) |
Mar 15, 2016 | 53.19 | 53.24 | 53.01 | 53.03 | 25,161,822 | -0.50(-0.93%) |
Mar 14, 2016 | 53.51 | 53.62 | 53.28 | 53.53 | 19,147,792 | -0.15(-0.28%) |
Mar 11, 2016 | 53.40 | 53.75 | 53.35 | 53.68 | 28,559,710 | +0.64(+1.21%) |
Mar 10, 2016 | 52.97 | 53.05 | 52.64 | 53.04 | 27,801,176 | +0.37(+0.69%) |
Mar 09, 2016 | 52.64 | 52.73 | 52.51 | 52.67 | 11,782,751 | +0.13(+0.25%) |
Mar 08, 2016 | 52.79 | 52.83 | 52.51 | 52.54 | 27,258,856 | -0.37(-0.70%) |
Mar 07, 2016 | 52.72 | 52.93 | 52.71 | 52.91 | 19,367,880 | +0.07(+0.12%) |
Mar 04, 2016 | 52.79 | 53.09 | 52.60 | 52.85 | 27,591,356 | +0.15(+0.29%) |
Mar 03, 2016 | 52.45 | 52.85 | 52.27 | 52.70 | 18,391,890 | +0.18(+0.34%) |
Mar 02, 2016 | 52.60 | 52.68 | 52.42 | 52.52 | 22,935,284 | -0.36(-0.68%) |
Mar 01, 2016 | 52.17 | 52.94 | 51.98 | 52.88 | 36,762,888 | +0.82(+1.58%) |
Feb 29, 2016 | 51.54 | 52.09 | 51.52 | 52.06 | 36,530,740 | +0.55(+1.07%) |
Feb 26, 2016 | 51.32 | 51.55 | 51.26 | 51.50 | 18,552,864 | +0.34(+0.67%) |
Feb 25, 2016 | 50.92 | 51.18 | 50.74 | 51.16 | 16,458,969 | +0.27(+0.54%) |
Feb 24, 2016 | 50.42 | 50.94 | 50.35 | 50.89 | 20,955,540 | +0.08(+0.17%) |
Feb 23, 2016 | 50.74 | 50.89 | 50.53 | 50.80 | 25,859,134 | -0.10(-0.20%) |
Feb 22, 2016 | 50.73 | 50.93 | 50.67 | 50.91 | 21,270,042 | +0.44(+0.86%) |
Feb 19, 2016 | 50.15 | 50.50 | 50.09 | 50.47 | 19,813,896 | +0.10(+0.19%) |
Feb 18, 2016 | 50.51 | 50.54 | 50.34 | 50.37 | 20,379,082 | +0.05(+0.09%) |
Feb 17, 2016 | 50.17 | 50.44 | 50.13 | 50.33 | 25,154,850 | +0.41(+0.82%) |
Feb 16, 2016 | 49.93 | 50.07 | 49.86 | 49.92 | 21,699,934 | +0.05(+0.09%) |
Feb 12, 2016 | 49.31 | 49.87 | 49.87 | 49.87 | 27,308,058 | +0.73(+1.49%) |
Feb 11, 2016 | 48.98 | 49.32 | 48.81 | 49.14 | 34,087,180 | -0.33(-0.67%) |
Feb 10, 2016 | 49.67 | 49.88 | 49.37 | 49.47 | 20,130,854 | -0.07(-0.14%) |
Feb 09, 2016 | 49.46 | 49.76 | 49.32 | 49.54 | 28,742,768 | -0.19(-0.38%) |
Feb 08, 2016 | 49.90 | 49.92 | 49.59 | 49.73 | 24,075,078 | -0.59(-1.18%) |
Feb 05, 2016 | 50.70 | 50.70 | 50.24 | 50.32 | 22,509,636 | -0.38(-0.76%) |
Feb 04, 2016 | 50.85 | 50.96 | 50.66 | 50.70 | 13,829,659 | -0.16(-0.32%) |
Feb 03, 2016 | 50.78 | 50.96 | 50.46 | 50.87 | 23,790,730 | +0.25(+0.49%) |
Feb 02, 2016 | 50.74 | 50.85 | 50.59 | 50.62 | 23,755,616 | -0.36(-0.71%) |
Feb 01, 2016 | 51.20 | 51.22 | 50.91 | 50.98 | 13,638,238 | -0.30(-0.59%) |
Jan 29, 2016 | 51.23 | 51.39 | 51.18 | 51.29 | 21,981,810 | +0.17(+0.33%) |
Jan 28, 2016 | 51.17 | 51.28 | 50.93 | 51.12 | 22,606,222 | +0.26(+0.51%) |
Jan 27, 2016 | 50.92 | 51.15 | 50.70 | 50.86 | 22,514,062 | -0.08(-0.15%) |
Jan 26, 2016 | 50.69 | 50.96 | 50.57 | 50.94 | 18,568,546 | +0.45(+0.90%) |
Jan 25, 2016 | 50.84 | 50.93 | 50.47 | 50.49 | 25,428,712 | -0.50(-0.99%) |
Jan 22, 2016 | 50.71 | 51.05 | 50.61 | 50.99 | 27,291,224 | +0.77(+1.53%) |
Jan 21, 2016 | 49.88 | 50.43 | 49.68 | 50.22 | 31,018,164 | +0.34(+0.67%) |
Jan 20, 2016 | 49.83 | 50.08 | 49.04 | 49.88 | 40,154,376 | -0.34(-0.67%) |
Jan 19, 2016 | 50.42 | 50.54 | 50.06 | 50.22 | 24,697,676 | -0.17(-0.35%) |
Jan 15, 2016 | 50.24 | 50.40 | 50.40 | 50.40 | 42,220,476 | -0.67(-1.32%) |
Jan 14, 2016 | 50.88 | 51.13 | 50.63 | 51.07 | 28,712,206 | +0.23(+0.45%) |
Jan 13, 2016 | 51.45 | 51.50 | 50.77 | 50.84 | 31,462,364 | -0.57(-1.11%) |
Jan 12, 2016 | 51.68 | 51.71 | 51.29 | 51.41 | 23,526,160 | +0.05(+0.10%) |
Jan 11, 2016 | 51.66 | 51.71 | 51.30 | 51.36 | 26,154,388 | -0.08(-0.15%) |
Jan 08, 2016 | 51.77 | 51.89 | 51.42 | 51.44 | 27,676,204 | -0.14(-0.26%) |
Jan 07, 2016 | 51.53 | 51.75 | 51.50 | 51.57 | 17,011,076 | -0.34(-0.65%) |
Jan 06, 2016 | 51.70 | 51.96 | 51.70 | 51.91 | 17,500,678 | +0.00(+0.00%) |
Jan 05, 2016 | 51.97 | 52.09 | 51.79 | 51.91 | 17,765,288 | +0.10(+0.19%) |
Jan 04, 2016 | 51.75 | 51.85 | 51.53 | 51.81 | 22,861,550 | -0.31(-0.60%) |
Dec 31, 2015 | 52.06 | 52.12 | 52.12 | 52.12 | 12,267,637 | +0.03(+0.06%) |
Dec 30, 2015 | 51.99 | 52.16 | 51.86 | 52.09 | 20,322,408 | +0.04(+0.07%) |
Dec 29, 2015 | 51.85 | 52.09 | 51.84 | 52.05 | 11,572,408 | +0.30(+0.57%) |
Dec 28, 2015 | 51.90 | 51.91 | 51.67 | 51.75 | 11,056,167 | -0.31(-0.60%) |
Dec 24, 2015 | 51.97 | 52.06 | 52.06 | 52.06 | 8,169,406 | +0.11(+0.20%) |
Dec 23, 2015 | 51.80 | 52.05 | 51.75 | 51.96 | 19,931,668 | +0.33(+0.64%) |
Dec 22, 2015 | 51.09 | 51.64 | 51.06 | 51.63 | 19,534,334 | +0.62(+1.21%) |
Dec 21, 2015 | 51.28 | 51.41 | 50.88 | 51.01 | 22,486,262 | -0.16(-0.31%) |
Dec 18, 2015 | 51.19 | 51.34 | 51.05 | 51.17 | 36,598,216 | -0.19(-0.38%) |
Dec 17, 2015 | 51.93 | 52.00 | 51.35 | 51.37 | 26,956,990 | -0.58(-1.11%) |
Dec 16, 2015 | 51.73 | 52.05 | 51.51 | 51.95 | 47,512,204 | +0.39(+0.76%) |
Dec 15, 2015 | 51.35 | 51.77 | 51.32 | 51.55 | 56,473,808 | +0.83(+1.64%) |
Dec 14, 2015 | 51.09 | 51.16 | 50.32 | 50.72 | 59,875,104 | -0.44(-0.87%) |
Dec 11, 2015 | 51.82 | 51.82 | 50.59 | 51.17 | 84,285,816 | -1.04(-2.00%) |
Dec 10, 2015 | 52.29 | 52.49 | 52.12 | 52.21 | 22,079,196 | -0.22(-0.42%) |
Dec 09, 2015 | 52.16 | 52.57 | 52.15 | 52.43 | 25,960,122 | +0.27(+0.52%) |
Dec 08, 2015 | 52.40 | 52.52 | 52.09 | 52.16 | 39,162,476 | -0.66(-1.24%) |
Dec 07, 2015 | 52.97 | 53.08 | 52.78 | 52.81 | 18,633,932 | -0.37(-0.70%) |
Dec 04, 2015 | 53.28 | 53.36 | 53.08 | 53.19 | 21,801,198 | -0.12(-0.23%) |
Dec 03, 2015 | 53.35 | 53.49 | 53.23 | 53.31 | 23,762,996 | -0.14(-0.26%) |
Dec 02, 2015 | 53.52 | 53.69 | 53.43 | 53.45 | 18,449,576 | -0.11(-0.20%) |
Dec 01, 2015 | 53.31 | 53.59 | 53.28 | 53.56 | 15,306,997 | +0.38(+0.71%) |
Nov 30, 2015 | 53.21 | 53.25 | 53.14 | 53.18 | 8,364,479 | -0.03(-0.06%) |
Nov 27, 2015 | 53.16 | 53.25 | 53.11 | 53.21 | 3,529,118 | +0.08(+0.16%) |
Nov 25, 2015 | 53.05 | 53.13 | 53.13 | 53.13 | 11,138,254 | +0.06(+0.11%) |
Nov 24, 2015 | 52.93 | 53.09 | 52.87 | 53.07 | 14,882,309 | +0.07(+0.13%) |
Nov 23, 2015 | 52.98 | 53.08 | 52.95 | 53.00 | 8,024,955 | -0.04(-0.08%) |
Nov 20, 2015 | 53.07 | 53.28 | 53.03 | 53.05 | 15,247,153 | -0.01(-0.02%) |
Nov 19, 2015 | 53.36 | 53.46 | 53.05 | 53.06 | 14,723,416 | -0.48(-0.90%) |
Nov 18, 2015 | 53.41 | 53.57 | 53.41 | 53.54 | 11,679,381 | +0.10(+0.19%) |
Nov 17, 2015 | 53.53 | 53.62 | 53.39 | 53.44 | 14,220,799 | +0.04(+0.07%) |
Nov 16, 2015 | 53.09 | 53.43 | 53.03 | 53.40 | 12,849,277 | +0.25(+0.47%) |
Nov 13, 2015 | 53.33 | 53.38 | 53.14 | 53.15 | 11,693,250 | -0.15(-0.29%) |
Nov 12, 2015 | 53.45 | 53.59 | 53.29 | 53.30 | 18,068,838 | -0.36(-0.67%) |
Nov 11, 2015 | 53.82 | 53.85 | 53.63 | 53.66 | 6,158,818 | -0.13(-0.24%) |
Nov 10, 2015 | 53.85 | 53.91 | 53.71 | 53.79 | 15,105,518 | -0.12(-0.23%) |
Nov 09, 2015 | 54.02 | 54.07 | 53.87 | 53.91 | 15,815,866 | -0.22(-0.41%) |
Nov 06, 2015 | 54.19 | 54.23 | 54.01 | 54.14 | 12,817,337 | -0.26(-0.48%) |
Nov 05, 2015 | 54.59 | 54.65 | 54.39 | 54.40 | 13,319,975 | -0.21(-0.39%) |
Nov 04, 2015 | 54.80 | 54.80 | 54.58 | 54.61 | 9,497,941 | -0.16(-0.29%) |
Nov 03, 2015 | 54.66 | 54.80 | 54.66 | 54.77 | 9,172,502 | +0.06(+0.11%) |