Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 58.47 | 58.50 | 58.25 | 58.31 | 31,239,104 | -0.18(-0.30%) |
Oct 28, 2016 | 58.70 | 58.74 | 58.44 | 58.48 | 29,130,994 | -0.28(-0.48%) |
Oct 27, 2016 | 59.03 | 59.06 | 58.67 | 58.77 | 28,522,398 | -0.22(-0.37%) |
Oct 26, 2016 | 59.07 | 59.21 | 58.96 | 58.98 | 20,378,878 | -0.24(-0.40%) |
Oct 25, 2016 | 59.19 | 59.26 | 59.13 | 59.22 | 10,189,315 | -0.03(-0.06%) |
Oct 24, 2016 | 59.30 | 59.35 | 59.16 | 59.26 | 10,623,436 | +0.03(+0.06%) |
Oct 21, 2016 | 59.09 | 59.28 | 59.02 | 59.22 | 12,293,665 | +0.01(+0.02%) |
Oct 20, 2016 | 59.20 | 59.25 | 59.09 | 59.21 | 18,527,046 | +0.01(+0.01%) |
Oct 19, 2016 | 59.08 | 59.23 | 59.07 | 59.20 | 14,567,611 | +0.17(+0.29%) |
Oct 18, 2016 | 59.00 | 59.05 | 58.85 | 59.03 | 12,399,442 | +0.24(+0.40%) |
Oct 17, 2016 | 58.86 | 58.96 | 58.77 | 58.79 | 11,492,718 | -0.08(-0.14%) |
Oct 14, 2016 | 58.91 | 58.96 | 58.79 | 58.88 | 9,982,364 | +0.14(+0.23%) |
Oct 13, 2016 | 58.71 | 58.81 | 58.58 | 58.74 | 15,660,199 | -0.15(-0.25%) |
Oct 12, 2016 | 58.88 | 58.99 | 58.79 | 58.89 | 11,677,545 | -0.02(-0.03%) |
Oct 11, 2016 | 59.15 | 59.16 | 58.81 | 58.91 | 13,063,691 | -0.33(-0.56%) |
Oct 10, 2016 | 59.11 | 59.31 | 59.07 | 59.24 | 6,170,227 | +0.17(+0.29%) |
Oct 07, 2016 | 58.96 | 59.10 | 58.79 | 59.07 | 15,969,115 | +0.14(+0.23%) |
Oct 06, 2016 | 58.95 | 58.96 | 58.79 | 58.94 | 13,949,437 | +0.03(+0.06%) |
Oct 05, 2016 | 58.95 | 58.96 | 58.81 | 58.90 | 13,904,138 | +0.16(+0.27%) |
Oct 04, 2016 | 58.93 | 58.97 | 58.67 | 58.75 | 16,313,205 | -0.10(-0.17%) |
Oct 03, 2016 | 58.85 | 58.91 | 58.73 | 58.85 | 15,776,692 | -0.04(-0.06%) |
Sep 30, 2016 | 58.71 | 58.91 | 58.70 | 58.89 | 16,335,061 | +0.26(+0.44%) |
Sep 29, 2016 | 58.82 | 58.84 | 58.41 | 58.63 | 19,660,882 | -0.22(-0.38%) |
Sep 28, 2016 | 58.56 | 58.87 | 58.35 | 58.85 | 16,244,113 | +0.39(+0.67%) |
Sep 27, 2016 | 58.21 | 58.47 | 58.12 | 58.46 | 9,473,623 | +0.17(+0.29%) |
Sep 26, 2016 | 58.42 | 58.49 | 58.24 | 58.29 | 9,766,251 | -0.26(-0.44%) |
Sep 23, 2016 | 58.57 | 58.69 | 58.51 | 58.55 | 19,445,862 | -0.07(-0.12%) |
Sep 22, 2016 | 58.62 | 58.80 | 58.51 | 58.62 | 17,506,132 | +0.20(+0.33%) |
Sep 21, 2016 | 57.97 | 58.45 | 57.95 | 58.42 | 25,909,328 | +0.48(+0.83%) |
Sep 20, 2016 | 58.03 | 58.10 | 57.85 | 57.94 | 12,900,549 | -0.07(-0.12%) |
Sep 19, 2016 | 58.01 | 58.08 | 57.91 | 58.01 | 14,604,471 | +0.03(+0.06%) |
Sep 16, 2016 | 57.89 | 57.99 | 57.75 | 57.97 | 12,442,640 | +0.01(+0.02%) |
Sep 15, 2016 | 57.70 | 57.99 | 57.66 | 57.96 | 14,825,435 | +0.34(+0.59%) |
Sep 14, 2016 | 57.72 | 57.90 | 57.56 | 57.62 | 21,127,964 | -0.01(-0.02%) |
Sep 13, 2016 | 57.94 | 58.01 | 57.54 | 57.64 | 32,463,434 | -0.45(-0.77%) |
Sep 12, 2016 | 57.77 | 58.19 | 57.73 | 58.08 | 26,256,050 | +0.20(+0.35%) |
Sep 09, 2016 | 58.27 | 58.41 | 57.86 | 57.88 | 37,176,400 | -0.56(-0.96%) |
Sep 08, 2016 | 58.55 | 58.59 | 58.43 | 58.44 | 12,493,214 | -0.11(-0.18%) |
Sep 07, 2016 | 58.68 | 58.72 | 58.51 | 58.55 | 12,218,071 | -0.16(-0.28%) |
Sep 06, 2016 | 58.62 | 58.72 | 58.61 | 58.71 | 18,763,400 | +0.07(+0.12%) |
Sep 02, 2016 | 58.55 | 58.64 | 58.64 | 58.64 | 20,064,578 | +0.27(+0.46%) |
Sep 01, 2016 | 58.30 | 58.39 | 58.12 | 58.37 | 22,157,884 | +0.12(+0.20%) |
Aug 31, 2016 | 58.44 | 58.48 | 58.21 | 58.26 | 25,277,646 | -0.23(-0.39%) |
Aug 30, 2016 | 58.45 | 58.55 | 58.32 | 58.49 | 24,045,980 | +0.03(+0.06%) |
Aug 29, 2016 | 58.25 | 58.49 | 58.23 | 58.45 | 14,936,022 | +0.29(+0.50%) |
Aug 26, 2016 | 58.20 | 58.47 | 58.06 | 58.16 | 15,693,256 | -0.07(-0.12%) |
Aug 25, 2016 | 58.16 | 58.30 | 58.14 | 58.23 | 11,136,155 | +0.11(+0.19%) |
Aug 24, 2016 | 58.28 | 58.31 | 58.12 | 58.12 | 9,904,667 | -0.16(-0.28%) |
Aug 23, 2016 | 58.24 | 58.34 | 58.18 | 58.28 | 11,126,636 | +0.19(+0.34%) |
Aug 22, 2016 | 58.12 | 58.16 | 57.99 | 58.09 | 7,983,928 | -0.09(-0.16%) |
Aug 19, 2016 | 58.28 | 58.33 | 58.16 | 58.18 | 11,123,140 | -0.17(-0.30%) |
Aug 18, 2016 | 58.18 | 58.36 | 58.14 | 58.36 | 12,773,390 | +0.23(+0.39%) |
Aug 17, 2016 | 58.09 | 58.16 | 58.00 | 58.13 | 21,043,436 | +0.08(+0.14%) |
Aug 16, 2016 | 58.19 | 58.19 | 58.02 | 58.05 | 12,061,269 | -0.12(-0.20%) |
Aug 15, 2016 | 58.12 | 58.20 | 58.01 | 58.17 | 13,984,037 | +0.17(+0.30%) |
Aug 12, 2016 | 57.91 | 58.01 | 57.87 | 57.99 | 5,947,789 | +0.05(+0.08%) |
Aug 11, 2016 | 57.90 | 58.03 | 57.85 | 57.95 | 10,019,670 | +0.14(+0.24%) |
Aug 10, 2016 | 57.93 | 57.95 | 57.79 | 57.81 | 10,790,280 | -0.11(-0.19%) |
Aug 09, 2016 | 57.75 | 57.95 | 57.73 | 57.91 | 20,496,480 | +0.20(+0.35%) |
Aug 08, 2016 | 57.59 | 57.74 | 57.52 | 57.71 | 16,074,279 | +0.24(+0.41%) |
Aug 05, 2016 | 57.54 | 57.64 | 57.46 | 57.48 | 18,327,424 | +0.13(+0.22%) |
Aug 04, 2016 | 57.20 | 57.42 | 57.11 | 57.35 | 17,608,780 | +0.36(+0.64%) |
Aug 03, 2016 | 56.78 | 57.04 | 56.75 | 56.99 | 20,438,990 | +0.26(+0.45%) |
Aug 02, 2016 | 56.79 | 56.85 | 56.64 | 56.73 | 32,681,278 | -0.08(-0.14%) |
Aug 01, 2016 | 57.09 | 57.10 | 56.77 | 56.81 | 27,287,272 | -0.32(-0.56%) |
Jul 29, 2016 | 56.98 | 57.15 | 56.85 | 57.13 | 22,726,752 | +0.05(+0.09%) |
Jul 28, 2016 | 57.20 | 57.20 | 57.02 | 57.08 | 26,861,274 | -0.24(-0.42%) |
Jul 27, 2016 | 57.25 | 57.34 | 57.09 | 57.32 | 17,536,840 | +0.17(+0.30%) |
Jul 26, 2016 | 57.33 | 57.36 | 57.11 | 57.15 | 21,366,606 | -0.22(-0.38%) |
Jul 25, 2016 | 57.59 | 57.59 | 57.31 | 57.37 | 22,077,896 | -0.27(-0.48%) |
Jul 22, 2016 | 57.40 | 57.70 | 57.35 | 57.64 | 15,731,940 | +0.25(+0.44%) |
Jul 21, 2016 | 57.38 | 57.58 | 57.35 | 57.39 | 16,840,512 | -0.08(-0.14%) |
Jul 20, 2016 | 57.40 | 57.52 | 57.29 | 57.47 | 10,834,398 | +0.15(+0.26%) |
Jul 19, 2016 | 57.35 | 57.44 | 57.22 | 57.32 | 10,987,354 | -0.15(-0.27%) |
Jul 18, 2016 | 57.31 | 57.49 | 57.28 | 57.47 | 11,133,193 | +0.19(+0.34%) |
Jul 15, 2016 | 57.43 | 57.49 | 57.26 | 57.28 | 13,699,318 | -0.11(-0.20%) |
Jul 14, 2016 | 57.46 | 57.47 | 57.26 | 57.39 | 11,607,312 | +0.11(+0.20%) |
Jul 13, 2016 | 57.44 | 57.46 | 57.20 | 57.28 | 19,494,336 | -0.17(-0.29%) |
Jul 12, 2016 | 57.57 | 57.74 | 57.43 | 57.45 | 24,030,058 | +0.16(+0.28%) |
Jul 11, 2016 | 57.29 | 57.47 | 57.27 | 57.29 | 27,377,580 | +0.03(+0.06%) |
Jul 08, 2016 | 56.74 | 57.29 | 56.50 | 57.25 | 31,985,256 | +0.75(+1.33%) |
Jul 07, 2016 | 56.44 | 56.59 | 56.36 | 56.50 | 19,521,064 | +0.07(+0.13%) |
Jul 06, 2016 | 56.11 | 56.44 | 56.02 | 56.43 | 14,361,911 | +0.25(+0.44%) |
Jul 05, 2016 | 56.39 | 56.39 | 56.09 | 56.18 | 18,056,634 | -0.32(-0.57%) |
Jul 01, 2016 | 56.39 | 56.50 | 56.50 | 56.50 | 24,431,816 | +0.11(+0.20%) |
Jun 30, 2016 | 55.97 | 56.46 | 55.89 | 56.39 | 39,508,836 | +0.38(+0.68%) |
Jun 29, 2016 | 55.65 | 56.13 | 55.62 | 56.01 | 35,453,136 | +0.70(+1.26%) |
Jun 28, 2016 | 55.15 | 55.33 | 55.05 | 55.31 | 20,892,884 | +0.69(+1.26%) |
Jun 27, 2016 | 55.26 | 55.30 | 54.60 | 54.63 | 41,877,212 | -0.80(-1.44%) |
Jun 24, 2016 | 55.25 | 55.97 | 55.19 | 55.43 | 47,187,084 | -0.93(-1.64%) |
Jun 23, 2016 | 56.19 | 56.35 | 56.14 | 56.35 | 14,899,822 | +0.41(+0.74%) |
Jun 22, 2016 | 55.92 | 56.00 | 55.85 | 55.94 | 16,157,066 | +0.05(+0.10%) |
Jun 21, 2016 | 55.77 | 55.91 | 55.68 | 55.89 | 18,236,642 | +0.21(+0.38%) |
Jun 20, 2016 | 55.75 | 55.91 | 55.61 | 55.67 | 20,079,090 | +0.33(+0.59%) |
Jun 17, 2016 | 55.32 | 55.48 | 55.30 | 55.35 | 24,202,544 | +0.04(+0.07%) |
Jun 16, 2016 | 55.16 | 55.36 | 54.89 | 55.31 | 28,831,168 | +0.03(+0.05%) |
Jun 15, 2016 | 55.43 | 55.51 | 55.24 | 55.28 | 21,332,338 | +0.03(+0.05%) |
Jun 14, 2016 | 55.35 | 55.42 | 55.11 | 55.25 | 30,908,836 | -0.19(-0.34%) |
Jun 13, 2016 | 55.59 | 55.80 | 55.44 | 55.44 | 25,921,006 | -0.37(-0.67%) |
Jun 10, 2016 | 55.86 | 55.94 | 55.70 | 55.81 | 22,919,962 | -0.27(-0.49%) |
Jun 09, 2016 | 56.31 | 56.23 | 56.02 | 56.09 | 16,804,634 | -0.22(-0.39%) |
Jun 08, 2016 | 56.16 | 56.32 | 56.16 | 56.31 | 22,008,096 | +0.21(+0.38%) |
Jun 07, 2016 | 55.91 | 56.16 | 55.88 | 56.09 | 27,671,746 | +0.25(+0.44%) |
Jun 06, 2016 | 55.78 | 55.88 | 55.67 | 55.85 | 24,221,120 | +0.25(+0.44%) |
Jun 03, 2016 | 55.55 | 55.63 | 55.41 | 55.60 | 19,665,362 | +0.10(+0.18%) |
Jun 02, 2016 | 55.39 | 55.53 | 55.33 | 55.50 | 18,202,256 | +0.01(+0.02%) |
Jun 01, 2016 | 55.25 | 55.51 | 55.19 | 55.49 | 24,765,432 | +0.09(+0.16%) |
May 31, 2016 | 55.49 | 55.57 | 55.34 | 55.40 | 18,101,810 | -0.05(-0.10%) |
May 27, 2016 | 55.39 | 55.45 | 55.45 | 55.45 | 9,395,834 | +0.09(+0.17%) |
May 26, 2016 | 55.62 | 55.62 | 55.35 | 55.36 | 18,516,672 | -0.16(-0.29%) |
May 25, 2016 | 55.55 | 55.60 | 55.49 | 55.52 | 22,818,842 | +0.09(+0.16%) |
May 24, 2016 | 55.24 | 55.43 | 55.20 | 55.43 | 16,357,647 | +0.33(+0.60%) |
May 23, 2016 | 55.07 | 55.39 | 54.97 | 55.10 | 15,782,550 | +0.01(+0.02%) |
May 20, 2016 | 54.90 | 55.10 | 54.90 | 55.09 | 15,932,510 | +0.19(+0.35%) |
May 19, 2016 | 54.86 | 54.94 | 54.72 | 54.90 | 30,622,484 | -0.15(-0.28%) |
May 18, 2016 | 55.06 | 55.21 | 54.90 | 55.05 | 25,072,026 | +0.01(+0.01%) |
May 17, 2016 | 55.06 | 55.21 | 55.00 | 55.04 | 11,303,934 | -0.11(-0.20%) |
May 16, 2016 | 54.95 | 55.18 | 54.91 | 55.15 | 19,592,336 | +0.30(+0.56%) |
May 13, 2016 | 55.04 | 55.11 | 54.82 | 54.85 | 17,103,166 | -0.25(-0.45%) |
May 12, 2016 | 55.15 | 55.15 | 54.97 | 55.09 | 17,073,216 | +0.09(+0.16%) |
May 11, 2016 | 55.05 | 55.23 | 54.95 | 55.01 | 31,228,918 | -0.04(-0.07%) |
May 10, 2016 | 54.62 | 55.06 | 54.62 | 55.05 | 17,236,402 | +0.46(+0.85%) |
May 09, 2016 | 54.63 | 54.72 | 54.51 | 54.58 | 17,541,474 | -0.10(-0.18%) |
May 06, 2016 | 54.48 | 54.80 | 54.47 | 54.68 | 24,456,046 | -0.03(-0.06%) |
May 05, 2016 | 54.94 | 54.94 | 54.69 | 54.72 | 28,346,466 | -0.05(-0.08%) |
May 04, 2016 | 54.87 | 54.90 | 54.74 | 54.76 | 26,630,598 | -0.21(-0.37%) |
May 03, 2016 | 55.13 | 55.14 | 54.89 | 54.97 | 27,844,064 | -0.36(-0.65%) |
May 02, 2016 | 55.25 | 55.35 | 55.19 | 55.33 | 17,236,424 | +0.02(+0.04%) |
Apr 29, 2016 | 55.16 | 55.34 | 54.98 | 55.31 | 30,754,328 | +0.09(+0.17%) |
Apr 28, 2016 | 55.29 | 55.43 | 55.17 | 55.21 | 13,992,411 | -0.09(-0.17%) |
Apr 27, 2016 | 55.03 | 55.34 | 55.02 | 55.31 | 15,927,390 | +0.32(+0.59%) |
Apr 26, 2016 | 54.94 | 54.99 | 54.85 | 54.98 | 12,567,241 | +0.18(+0.34%) |
Apr 25, 2016 | 54.91 | 54.99 | 54.78 | 54.80 | 13,604,076 | -0.21(-0.38%) |
Apr 22, 2016 | 54.93 | 55.04 | 54.88 | 55.01 | 16,650,552 | +0.13(+0.23%) |
Apr 21, 2016 | 55.12 | 55.14 | 54.86 | 54.88 | 20,239,568 | -0.17(-0.31%) |
Apr 20, 2016 | 55.00 | 55.21 | 54.89 | 55.05 | 15,356,533 | +0.11(+0.19%) |
Apr 19, 2016 | 54.84 | 55.02 | 54.80 | 54.95 | 17,622,874 | +0.23(+0.42%) |
Apr 18, 2016 | 54.19 | 54.72 | 54.17 | 54.72 | 13,965,689 | +0.31(+0.57%) |
Apr 15, 2016 | 54.40 | 54.46 | 54.35 | 54.41 | 11,912,649 | -0.09(-0.16%) |
Apr 14, 2016 | 54.52 | 54.56 | 54.41 | 54.49 | 16,311,212 | -0.02(-0.04%) |
Apr 13, 2016 | 54.29 | 54.62 | 54.29 | 54.51 | 20,613,470 | +0.36(+0.66%) |
Apr 12, 2016 | 53.93 | 54.18 | 53.90 | 54.16 | 17,849,102 | +0.32(+0.59%) |
Apr 11, 2016 | 53.85 | 53.99 | 53.83 | 53.84 | 12,321,461 | +0.07(+0.14%) |
Apr 08, 2016 | 53.81 | 53.85 | 53.70 | 53.77 | 12,057,739 | +0.24(+0.46%) |
Apr 07, 2016 | 53.57 | 53.70 | 53.47 | 53.52 | 17,141,492 | -0.26(-0.49%) |
Apr 06, 2016 | 53.43 | 53.83 | 53.41 | 53.79 | 21,127,306 | +0.45(+0.84%) |
Apr 05, 2016 | 53.31 | 53.47 | 53.28 | 53.34 | 20,095,606 | -0.20(-0.37%) |
Apr 04, 2016 | 53.60 | 53.76 | 53.48 | 53.54 | 14,054,016 | -0.13(-0.25%) |
Apr 01, 2016 | 53.41 | 53.76 | 53.29 | 53.67 | 16,408,211 | +0.04(+0.07%) |
Mar 31, 2016 | 53.50 | 53.77 | 53.49 | 53.63 | 14,374,082 | +0.07(+0.13%) |
Mar 30, 2016 | 53.47 | 53.64 | 53.43 | 53.56 | 17,968,270 | +0.19(+0.36%) |
Mar 29, 2016 | 53.01 | 53.39 | 52.97 | 53.37 | 17,285,538 | +0.20(+0.38%) |
Mar 28, 2016 | 53.35 | 53.46 | 53.14 | 53.16 | 17,209,744 | -0.24(-0.45%) |
Mar 24, 2016 | 53.26 | 53.41 | 53.41 | 53.41 | 20,559,898 | -0.24(-0.44%) |
Mar 23, 2016 | 53.88 | 53.88 | 53.62 | 53.64 | 17,294,820 | -0.25(-0.46%) |
Mar 22, 2016 | 53.93 | 54.00 | 53.82 | 53.89 | 13,619,315 | -0.14(-0.27%) |
Mar 21, 2016 | 54.09 | 54.14 | 53.92 | 54.04 | 19,274,010 | -0.06(-0.11%) |
Mar 18, 2016 | 54.03 | 54.23 | 54.01 | 54.10 | 19,682,790 | +0.12(+0.23%) |
Mar 17, 2016 | 53.76 | 54.06 | 53.65 | 53.97 | 28,061,968 | +0.34(+0.64%) |
Mar 16, 2016 | 53.13 | 53.82 | 53.06 | 53.63 | 32,850,920 | +0.35(+0.67%) |
Mar 15, 2016 | 53.44 | 53.49 | 53.25 | 53.28 | 25,045,000 | -0.50(-0.93%) |
Mar 14, 2016 | 53.76 | 53.87 | 53.53 | 53.77 | 19,058,892 | -0.15(-0.28%) |
Mar 11, 2016 | 53.65 | 54.00 | 53.60 | 53.93 | 28,427,112 | +0.64(+1.21%) |
Mar 10, 2016 | 53.22 | 53.30 | 52.88 | 53.28 | 27,672,100 | +0.37(+0.69%) |
Mar 09, 2016 | 52.88 | 52.98 | 52.76 | 52.91 | 11,728,046 | +0.13(+0.25%) |
Mar 08, 2016 | 53.04 | 53.08 | 52.76 | 52.78 | 27,132,298 | -0.37(-0.70%) |
Mar 07, 2016 | 52.97 | 53.18 | 52.96 | 53.16 | 19,277,958 | +0.07(+0.12%) |
Mar 04, 2016 | 53.03 | 53.34 | 52.85 | 53.09 | 27,463,254 | +0.15(+0.29%) |
Mar 03, 2016 | 52.70 | 53.09 | 52.51 | 52.94 | 18,306,500 | +0.18(+0.34%) |
Mar 02, 2016 | 52.85 | 52.92 | 52.67 | 52.76 | 22,828,800 | -0.36(-0.68%) |
Mar 01, 2016 | 52.41 | 53.18 | 52.22 | 53.12 | 36,592,204 | +0.83(+1.58%) |
Feb 29, 2016 | 51.78 | 52.33 | 51.76 | 52.30 | 36,361,132 | +0.56(+1.07%) |
Feb 26, 2016 | 51.56 | 51.79 | 51.50 | 51.74 | 18,466,726 | +0.35(+0.67%) |
Feb 25, 2016 | 51.16 | 51.42 | 50.98 | 51.40 | 16,382,553 | +0.27(+0.54%) |
Feb 24, 2016 | 50.65 | 51.18 | 50.59 | 51.12 | 20,858,246 | +0.08(+0.17%) |
Feb 23, 2016 | 50.98 | 51.12 | 50.77 | 51.04 | 25,739,072 | -0.10(-0.20%) |
Feb 22, 2016 | 50.97 | 51.17 | 50.91 | 51.14 | 21,171,288 | +0.44(+0.86%) |
Feb 19, 2016 | 50.38 | 50.73 | 50.32 | 50.70 | 19,721,902 | +0.10(+0.19%) |
Feb 18, 2016 | 50.74 | 50.78 | 50.57 | 50.61 | 20,284,466 | +0.05(+0.09%) |
Feb 17, 2016 | 50.40 | 50.67 | 50.36 | 50.56 | 25,038,060 | +0.41(+0.82%) |
Feb 16, 2016 | 50.16 | 50.31 | 50.09 | 50.15 | 21,599,184 | +0.05(+0.09%) |
Feb 12, 2016 | 49.54 | 50.10 | 50.10 | 50.10 | 27,181,270 | +0.74(+1.49%) |
Feb 11, 2016 | 49.21 | 49.55 | 49.04 | 49.37 | 33,928,920 | -0.33(-0.67%) |
Feb 10, 2016 | 49.90 | 50.11 | 49.60 | 49.70 | 20,037,390 | -0.07(-0.14%) |
Feb 09, 2016 | 49.69 | 50.00 | 49.55 | 49.77 | 28,609,320 | -0.19(-0.38%) |
Feb 08, 2016 | 50.14 | 50.16 | 49.82 | 49.96 | 23,963,302 | -0.59(-1.18%) |
Feb 05, 2016 | 50.93 | 50.93 | 50.47 | 50.55 | 22,405,128 | -0.39(-0.76%) |
Feb 04, 2016 | 51.08 | 51.19 | 50.89 | 50.94 | 13,765,450 | -0.16(-0.32%) |
Feb 03, 2016 | 51.01 | 51.20 | 50.70 | 51.10 | 23,680,272 | +0.25(+0.49%) |
Feb 02, 2016 | 50.97 | 51.08 | 50.83 | 50.86 | 23,645,322 | -0.37(-0.71%) |
Feb 01, 2016 | 51.44 | 51.46 | 51.14 | 51.22 | 13,574,917 | -0.31(-0.59%) |
Jan 29, 2016 | 51.47 | 51.63 | 51.42 | 51.53 | 21,879,752 | +0.17(+0.33%) |
Jan 28, 2016 | 51.41 | 51.52 | 51.17 | 51.36 | 22,501,264 | +0.26(+0.51%) |
Jan 27, 2016 | 51.16 | 51.39 | 50.94 | 51.10 | 22,409,532 | -0.08(-0.15%) |
Jan 26, 2016 | 50.92 | 51.20 | 50.81 | 51.18 | 18,482,334 | +0.45(+0.90%) |
Jan 25, 2016 | 51.07 | 51.17 | 50.71 | 50.72 | 25,310,650 | -0.51(-0.99%) |
Jan 22, 2016 | 50.95 | 51.29 | 50.84 | 51.23 | 27,164,516 | +0.77(+1.53%) |
Jan 21, 2016 | 50.12 | 50.66 | 49.92 | 50.45 | 30,874,152 | +0.34(+0.67%) |
Jan 20, 2016 | 50.06 | 50.31 | 49.27 | 50.12 | 39,967,944 | -0.34(-0.67%) |
Jan 19, 2016 | 50.66 | 50.77 | 50.29 | 50.45 | 24,583,008 | -0.18(-0.35%) |
Jan 15, 2016 | 50.47 | 50.63 | 50.63 | 50.63 | 42,024,456 | -0.68(-1.32%) |
Jan 14, 2016 | 51.12 | 51.36 | 50.87 | 51.31 | 28,578,900 | +0.23(+0.45%) |
Jan 13, 2016 | 51.69 | 51.74 | 51.00 | 51.08 | 31,316,288 | -0.57(-1.11%) |
Jan 12, 2016 | 51.92 | 51.96 | 51.53 | 51.65 | 23,416,932 | +0.05(+0.10%) |
Jan 11, 2016 | 51.90 | 51.96 | 51.54 | 51.60 | 26,032,956 | -0.08(-0.15%) |
Jan 08, 2016 | 52.01 | 52.13 | 51.66 | 51.68 | 27,547,708 | -0.14(-0.26%) |
Jan 07, 2016 | 51.77 | 51.99 | 51.74 | 51.81 | 16,932,096 | -0.34(-0.65%) |
Jan 06, 2016 | 51.94 | 52.20 | 51.94 | 52.15 | 17,419,424 | +0.00(+0.00%) |
Jan 05, 2016 | 52.21 | 52.33 | 52.03 | 52.15 | 17,682,806 | +0.10(+0.19%) |
Jan 04, 2016 | 52.00 | 52.09 | 51.77 | 52.05 | 22,755,406 | -0.31(-0.60%) |
Dec 31, 2015 | 52.30 | 52.37 | 52.37 | 52.37 | 12,210,680 | +0.03(+0.06%) |
Dec 30, 2015 | 52.23 | 52.40 | 52.11 | 52.33 | 20,228,054 | +0.04(+0.07%) |
Dec 29, 2015 | 52.09 | 52.33 | 52.09 | 52.29 | 11,518,679 | +0.30(+0.57%) |
Dec 28, 2015 | 52.14 | 52.15 | 51.91 | 52.00 | 11,004,835 | -0.31(-0.60%) |
Dec 24, 2015 | 52.22 | 52.31 | 52.31 | 52.31 | 8,131,477 | +0.11(+0.20%) |
Dec 23, 2015 | 52.05 | 52.29 | 51.99 | 52.20 | 19,839,130 | +0.33(+0.64%) |
Dec 22, 2015 | 51.33 | 51.88 | 51.30 | 51.87 | 19,443,640 | +0.62(+1.21%) |
Dec 21, 2015 | 51.52 | 51.65 | 51.11 | 51.25 | 22,381,862 | -0.16(-0.31%) |
Dec 18, 2015 | 51.43 | 51.58 | 51.29 | 51.41 | 36,428,296 | -0.19(-0.38%) |
Dec 17, 2015 | 52.17 | 52.24 | 51.59 | 51.61 | 26,831,834 | -0.58(-1.11%) |
Dec 16, 2015 | 51.97 | 52.29 | 51.75 | 52.19 | 47,291,612 | +0.39(+0.76%) |
Dec 15, 2015 | 51.59 | 52.01 | 51.56 | 51.79 | 56,211,608 | +0.83(+1.64%) |
Dec 14, 2015 | 51.33 | 51.40 | 50.56 | 50.96 | 59,597,116 | -0.45(-0.87%) |
Dec 11, 2015 | 52.06 | 52.06 | 50.82 | 51.41 | 83,894,488 | -1.05(-2.00%) |
Dec 10, 2015 | 52.54 | 52.73 | 52.36 | 52.45 | 21,976,686 | -0.22(-0.42%) |
Dec 09, 2015 | 52.40 | 52.81 | 52.39 | 52.67 | 25,839,594 | +0.27(+0.52%) |
Dec 08, 2015 | 52.64 | 52.76 | 52.34 | 52.40 | 38,980,652 | -0.66(-1.24%) |
Dec 07, 2015 | 53.22 | 53.33 | 53.02 | 53.06 | 18,547,418 | -0.38(-0.70%) |
Dec 04, 2015 | 53.53 | 53.61 | 53.33 | 53.44 | 21,699,980 | -0.12(-0.23%) |
Dec 03, 2015 | 53.60 | 53.74 | 53.47 | 53.56 | 23,652,668 | -0.14(-0.26%) |
Dec 02, 2015 | 53.77 | 53.94 | 53.67 | 53.70 | 18,363,918 | -0.11(-0.20%) |
Dec 01, 2015 | 53.56 | 53.84 | 53.53 | 53.81 | 15,235,930 | +0.38(+0.71%) |
Nov 30, 2015 | 53.46 | 53.49 | 53.39 | 53.43 | 8,325,644 | -0.03(-0.06%) |
Nov 27, 2015 | 53.41 | 53.49 | 53.36 | 53.46 | 3,512,733 | +0.08(+0.16%) |
Nov 25, 2015 | 53.29 | 53.38 | 53.38 | 53.38 | 11,086,540 | +0.06(+0.11%) |
Nov 24, 2015 | 53.17 | 53.34 | 53.12 | 53.32 | 14,813,213 | +0.07(+0.13%) |
Nov 23, 2015 | 53.23 | 53.33 | 53.20 | 53.25 | 7,987,696 | -0.05(-0.08%) |
Nov 20, 2015 | 53.32 | 53.53 | 53.28 | 53.29 | 15,176,363 | -0.01(-0.02%) |
Nov 19, 2015 | 53.61 | 53.71 | 53.30 | 53.31 | 14,655,057 | -0.48(-0.90%) |
Nov 18, 2015 | 53.66 | 53.82 | 53.66 | 53.79 | 11,625,156 | +0.10(+0.19%) |
Nov 17, 2015 | 53.78 | 53.87 | 53.64 | 53.69 | 14,154,774 | +0.04(+0.07%) |
Nov 16, 2015 | 53.34 | 53.68 | 53.28 | 53.65 | 12,789,619 | +0.25(+0.47%) |
Nov 13, 2015 | 53.58 | 53.63 | 53.39 | 53.40 | 11,638,960 | -0.15(-0.29%) |
Nov 12, 2015 | 53.70 | 53.84 | 53.54 | 53.55 | 17,984,948 | -0.36(-0.67%) |
Nov 11, 2015 | 54.07 | 54.10 | 53.88 | 53.91 | 6,130,223 | -0.13(-0.24%) |
Nov 10, 2015 | 54.11 | 54.16 | 53.96 | 54.04 | 15,035,385 | -0.12(-0.23%) |
Nov 09, 2015 | 54.27 | 54.32 | 54.12 | 54.16 | 15,742,435 | -0.23(-0.41%) |
Nov 06, 2015 | 54.44 | 54.49 | 54.26 | 54.39 | 12,757,828 | -0.26(-0.48%) |
Nov 05, 2015 | 54.85 | 54.90 | 54.65 | 54.65 | 13,258,133 | -0.21(-0.39%) |
Nov 04, 2015 | 55.05 | 55.05 | 54.84 | 54.86 | 9,453,843 | -0.16(-0.29%) |
Nov 03, 2015 | 54.92 | 55.06 | 54.92 | 55.03 | 9,129,916 | +0.06(+0.11%) |