Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 61.00 | 61.05 | 60.94 | 60.97 | 10,901,476 | -0.02(-0.03%) |
Apr 27, 2017 | 60.95 | 61.00 | 60.90 | 60.99 | 9,969,333 | +0.04(+0.07%) |
Apr 26, 2017 | 60.95 | 61.05 | 60.94 | 60.95 | 10,505,668 | -0.06(-0.09%) |
Apr 25, 2017 | 60.94 | 61.03 | 60.91 | 61.01 | 18,056,468 | +0.11(+0.18%) |
Apr 24, 2017 | 60.86 | 60.90 | 60.80 | 60.90 | 12,869,712 | +0.28(+0.47%) |
Apr 21, 2017 | 60.64 | 60.69 | 60.54 | 60.61 | 16,372,432 | -0.05(-0.08%) |
Apr 20, 2017 | 60.53 | 60.67 | 60.50 | 60.66 | 11,224,000 | +0.20(+0.33%) |
Apr 19, 2017 | 60.55 | 60.68 | 60.42 | 60.46 | 12,491,758 | -0.06(-0.09%) |
Apr 18, 2017 | 60.52 | 60.58 | 60.36 | 60.51 | 13,098,214 | -0.01(-0.02%) |
Apr 17, 2017 | 60.42 | 60.54 | 60.36 | 60.53 | 10,346,353 | +0.18(+0.30%) |
Apr 13, 2017 | 60.45 | 60.53 | 60.31 | 60.35 | 15,098,321 | -0.12(-0.21%) |
Apr 12, 2017 | 60.47 | 60.61 | 60.42 | 60.47 | 12,608,244 | +0.04(+0.07%) |
Apr 11, 2017 | 60.59 | 60.59 | 60.36 | 60.43 | 11,570,652 | -0.12(-0.19%) |
Apr 10, 2017 | 60.56 | 60.63 | 60.51 | 60.55 | 11,557,729 | +0.08(+0.14%) |
Apr 07, 2017 | 60.58 | 60.63 | 60.47 | 60.47 | 7,888,053 | -0.03(-0.05%) |
Apr 06, 2017 | 60.47 | 60.56 | 60.40 | 60.49 | 10,455,857 | +0.08(+0.13%) |
Apr 05, 2017 | 60.56 | 60.69 | 60.38 | 60.42 | 16,045,856 | -0.05(-0.08%) |
Apr 04, 2017 | 60.45 | 60.54 | 60.40 | 60.47 | 12,247,089 | +0.02(+0.03%) |
Apr 03, 2017 | 60.51 | 60.52 | 60.36 | 60.45 | 29,865,756 | -0.03(-0.05%) |
Mar 31, 2017 | 60.44 | 60.56 | 60.41 | 60.48 | 17,095,592 | -0.02(-0.03%) |
Mar 30, 2017 | 60.35 | 60.51 | 60.26 | 60.50 | 23,757,018 | +0.28(+0.47%) |
Mar 29, 2017 | 60.13 | 60.32 | 60.09 | 60.22 | 17,803,742 | +0.12(+0.21%) |
Mar 28, 2017 | 59.73 | 60.11 | 59.73 | 60.09 | 24,488,140 | +0.33(+0.55%) |
Mar 27, 2017 | 59.61 | 59.79 | 59.53 | 59.76 | 11,304,731 | -0.06(-0.10%) |
Mar 24, 2017 | 59.67 | 59.84 | 59.67 | 59.82 | 12,947,990 | +0.21(+0.35%) |
Mar 23, 2017 | 59.55 | 59.77 | 59.50 | 59.62 | 15,412,585 | +0.02(+0.03%) |
Mar 22, 2017 | 59.42 | 59.64 | 59.27 | 59.60 | 20,399,342 | +0.14(+0.24%) |
Mar 21, 2017 | 60.00 | 60.06 | 59.44 | 59.45 | 24,555,634 | -0.49(-0.82%) |
Mar 20, 2017 | 59.99 | 59.99 | 59.88 | 59.94 | 17,737,346 | -0.05(-0.09%) |
Mar 17, 2017 | 60.11 | 60.11 | 59.97 | 60.00 | 14,491,895 | +0.02(+0.03%) |
Mar 16, 2017 | 60.29 | 60.31 | 59.96 | 59.98 | 22,943,730 | -0.17(-0.29%) |
Mar 15, 2017 | 59.53 | 60.15 | 59.47 | 60.15 | 28,527,322 | +0.82(+1.38%) |
Mar 14, 2017 | 59.33 | 59.40 | 59.24 | 59.33 | 18,590,736 | -0.18(-0.30%) |
Mar 13, 2017 | 59.51 | 59.58 | 59.33 | 59.51 | 19,612,280 | +0.05(+0.08%) |
Mar 10, 2017 | 59.86 | 59.86 | 59.31 | 59.46 | 29,963,298 | -0.02(-0.03%) |
Mar 09, 2017 | 59.51 | 59.75 | 59.39 | 59.48 | 30,281,372 | -0.16(-0.27%) |
Mar 08, 2017 | 59.89 | 59.99 | 59.63 | 59.64 | 32,560,858 | -0.40(-0.67%) |
Mar 07, 2017 | 60.31 | 60.35 | 60.02 | 60.04 | 24,707,968 | -0.39(-0.65%) |
Mar 06, 2017 | 60.53 | 60.53 | 60.42 | 60.43 | 24,668,228 | -0.19(-0.32%) |
Mar 03, 2017 | 60.64 | 60.69 | 60.50 | 60.62 | 21,857,562 | +0.03(+0.05%) |
Mar 02, 2017 | 60.80 | 60.80 | 60.60 | 60.60 | 13,343,033 | -0.19(-0.32%) |
Mar 01, 2017 | 60.75 | 60.84 | 60.75 | 60.79 | 15,402,814 | +0.22(+0.37%) |
Feb 28, 2017 | 60.57 | 60.62 | 60.53 | 60.56 | 8,546,075 | -0.05(-0.08%) |
Feb 27, 2017 | 60.54 | 60.61 | 60.50 | 60.61 | 8,237,547 | +0.08(+0.12%) |
Feb 24, 2017 | 60.44 | 60.62 | 60.41 | 60.54 | 12,230,987 | +0.05(+0.08%) |
Feb 23, 2017 | 60.56 | 60.57 | 60.42 | 60.49 | 11,881,210 | +0.05(+0.09%) |
Feb 22, 2017 | 60.37 | 60.45 | 60.32 | 60.43 | 15,982,476 | +0.03(+0.05%) |
Feb 21, 2017 | 60.41 | 60.22 | 60.41 | 15,216,022 | +0.20(+0.33%) | |
Feb 17, 2017 | 60.21 | 60.21 | 60.21 | 0 | +0.06(+0.10%) | |
Feb 16, 2017 | 60.13 | 60.42 | 60.03 | 60.15 | 13,000,179 | -0.05(-0.08%) |
Feb 15, 2017 | 60.11 | 60.21 | 60.07 | 60.19 | 15,427,412 | +0.02(+0.03%) |
Feb 14, 2017 | 60.13 | 60.20 | 60.00 | 60.17 | 12,806,602 | +0.04(+0.07%) |
Feb 13, 2017 | 60.09 | 60.17 | 60.08 | 60.13 | 10,900,118 | +0.09(+0.15%) |
Feb 10, 2017 | 60.04 | 60.06 | 59.95 | 60.04 | 7,976,712 | +0.04(+0.07%) |
Feb 09, 2017 | 59.92 | 60.05 | 59.94 | 60.00 | 10,631,007 | +0.08(+0.14%) |
Feb 08, 2017 | 59.93 | 59.76 | 59.92 | 16,191,709 | +0.04(+0.07%) | |
Feb 07, 2017 | 60.04 | 60.04 | 59.87 | 59.88 | 16,283,449 | -0.09(-0.15%) |
Feb 06, 2017 | 60.02 | 60.04 | 59.92 | 59.97 | 10,211,588 | -0.04(-0.07%) |
Feb 03, 2017 | 60.04 | 60.08 | 59.98 | 60.01 | 18,475,856 | +0.10(+0.17%) |
Feb 02, 2017 | 59.87 | 59.93 | 59.78 | 59.91 | 15,869,561 | +0.03(+0.06%) |
Feb 01, 2017 | 59.82 | 59.91 | 59.64 | 59.87 | 18,205,946 | +0.22(+0.37%) |
Jan 31, 2017 | 59.69 | 59.71 | 59.54 | 59.65 | 17,935,362 | -0.06(-0.10%) |
Jan 30, 2017 | 59.75 | 59.79 | 59.63 | 59.71 | 11,182,897 | -0.12(-0.21%) |
Jan 27, 2017 | 59.73 | 59.89 | 59.73 | 59.84 | 11,549,606 | +0.05(+0.09%) |
Jan 26, 2017 | 59.76 | 59.82 | 59.70 | 59.78 | 10,946,126 | -0.03(-0.05%) |
Jan 25, 2017 | 59.69 | 59.81 | 59.65 | 59.81 | 13,110,063 | +0.21(+0.36%) |
Jan 24, 2017 | 59.52 | 59.63 | 59.49 | 59.60 | 10,967,424 | +0.04(+0.07%) |
Jan 23, 2017 | 59.51 | 59.57 | 59.45 | 59.56 | 19,856,228 | +0.00(+0.00%) |
Jan 20, 2017 | 59.46 | 59.57 | 59.40 | 59.56 | 13,561,317 | +0.12(+0.20%) |
Jan 19, 2017 | 59.59 | 59.62 | 59.38 | 59.44 | 15,671,456 | -0.19(-0.32%) |
Jan 18, 2017 | 59.56 | 59.63 | 59.49 | 59.63 | 18,617,834 | +0.05(+0.09%) |
Jan 17, 2017 | 59.60 | 59.62 | 59.52 | 59.58 | 12,640,269 | -0.06(-0.10%) |
Jan 13, 2017 | 59.64 | 59.64 | 59.64 | 0 | +0.02(+0.03%) | |
Jan 12, 2017 | 59.59 | 59.62 | 59.51 | 59.62 | 18,320,334 | +0.01(+0.02%) |
Jan 11, 2017 | 59.59 | 59.63 | 59.49 | 59.60 | 17,444,550 | +0.03(+0.06%) |
Jan 10, 2017 | 59.63 | 59.71 | 59.54 | 59.57 | 17,243,720 | +0.01(+0.01%) |
Jan 09, 2017 | 59.56 | 59.61 | 59.45 | 59.56 | 9,735,051 | -0.01(-0.02%) |
Jan 06, 2017 | 59.53 | 59.61 | 59.45 | 59.58 | 10,009,768 | -0.01(-0.02%) |
Jan 05, 2017 | 59.60 | 59.71 | 59.56 | 59.59 | 15,313,255 | -0.09(-0.15%) |
Jan 04, 2017 | 59.42 | 59.69 | 59.42 | 59.68 | 17,441,854 | +0.32(+0.54%) |
Jan 03, 2017 | 59.34 | 59.38 | 59.21 | 59.36 | 20,571,914 | +0.25(+0.42%) |
Dec 30, 2016 | 59.11 | 59.11 | 59.11 | 0 | +0.02(+0.03%) | |
Dec 29, 2016 | 59.06 | 59.11 | 59.00 | 59.09 | 5,555,569 | +0.08(+0.14%) |
Dec 28, 2016 | 59.17 | 59.17 | 58.98 | 59.01 | 10,192,519 | -0.08(-0.14%) |
Dec 27, 2016 | 59.07 | 59.19 | 59.04 | 59.09 | 8,551,634 | -0.05(-0.09%) |
Dec 23, 2016 | 59.15 | 59.15 | 59.15 | 0 | +0.11(+0.19%) | |
Dec 22, 2016 | 58.92 | 59.04 | 58.85 | 59.04 | 12,456,652 | +0.13(+0.22%) |
Dec 21, 2016 | 58.78 | 58.96 | 58.77 | 58.91 | 25,651,124 | +0.10(+0.17%) |
Dec 20, 2016 | 58.75 | 58.87 | 58.67 | 58.81 | 16,265,671 | +0.08(+0.14%) |
Dec 19, 2016 | 58.62 | 58.80 | 58.61 | 58.73 | 8,664,208 | +0.15(+0.26%) |
Dec 16, 2016 | 58.69 | 58.72 | 58.56 | 58.58 | 23,096,312 | +0.05(+0.09%) |
Dec 15, 2016 | 58.40 | 58.64 | 58.37 | 58.52 | 16,484,898 | +0.03(+0.05%) |
Dec 14, 2016 | 58.94 | 59.11 | 58.44 | 58.49 | 23,023,266 | -0.44(-0.75%) |
Dec 13, 2016 | 59.01 | 59.11 | 58.92 | 58.94 | 15,776,160 | +0.14(+0.24%) |
Dec 12, 2016 | 58.98 | 59.01 | 58.73 | 58.79 | 12,423,710 | -0.08(-0.14%) |
Dec 09, 2016 | 58.82 | 58.96 | 58.79 | 58.88 | 9,494,881 | +0.03(+0.05%) |
Dec 08, 2016 | 58.79 | 58.88 | 58.63 | 58.85 | 15,839,227 | -0.01(-0.01%) |
Dec 07, 2016 | 58.64 | 58.95 | 58.59 | 58.86 | 30,682,714 | +0.29(+0.50%) |
Dec 06, 2016 | 58.36 | 58.58 | 58.30 | 58.56 | 23,637,614 | +0.29(+0.50%) |
Dec 05, 2016 | 58.15 | 58.32 | 58.12 | 58.27 | 14,370,136 | +0.15(+0.26%) |
Dec 02, 2016 | 57.91 | 58.13 | 57.85 | 58.12 | 13,750,699 | +0.35(+0.60%) |
Dec 01, 2016 | 58.05 | 58.07 | 57.77 | 57.77 | 26,808,928 | -0.27(-0.47%) |
Nov 30, 2016 | 58.08 | 58.15 | 57.90 | 58.04 | 22,442,184 | +0.03(+0.05%) |
Nov 29, 2016 | 57.94 | 58.08 | 57.90 | 58.02 | 13,522,308 | -0.07(-0.13%) |
Nov 28, 2016 | 58.02 | 58.28 | 57.92 | 58.09 | 24,933,538 | -0.01(-0.01%) |
Nov 25, 2016 | 58.06 | 58.12 | 58.01 | 58.10 | 2,965,386 | +0.07(+0.13%) |
Nov 23, 2016 | 58.02 | 58.02 | 58.02 | 0 | -0.22(-0.37%) | |
Nov 22, 2016 | 57.91 | 58.30 | 57.89 | 58.24 | 24,562,336 | +0.43(+0.74%) |
Nov 21, 2016 | 57.50 | 57.84 | 57.50 | 57.81 | 17,089,720 | +0.46(+0.80%) |
Nov 18, 2016 | 57.48 | 57.56 | 57.25 | 57.35 | 26,238,666 | +0.00(+0.00%) |
Nov 17, 2016 | 57.50 | 57.67 | 57.35 | 57.35 | 17,733,064 | -0.16(-0.27%) |
Nov 16, 2016 | 57.50 | 57.60 | 57.42 | 57.51 | 17,656,374 | -0.23(-0.40%) |
Nov 15, 2016 | 57.28 | 57.81 | 57.28 | 57.74 | 26,396,182 | +0.75(+1.32%) |
Nov 14, 2016 | 56.42 | 57.06 | 56.41 | 56.99 | 31,040,538 | +0.42(+0.74%) |
Nov 11, 2016 | 56.92 | 57.06 | 56.42 | 56.57 | 24,262,892 | -0.54(-0.94%) |
Nov 10, 2016 | 57.74 | 57.74 | 57.07 | 57.10 | 49,009,112 | -0.76(-1.31%) |
Nov 09, 2016 | 57.91 | 58.23 | 57.81 | 57.86 | 36,681,492 | -0.41(-0.70%) |
Nov 08, 2016 | 58.13 | 58.37 | 58.11 | 58.27 | 30,058,634 | -0.13(-0.22%) |
Nov 07, 2016 | 58.11 | 58.43 | 58.07 | 58.40 | 21,272,344 | +0.81(+1.40%) |
Nov 04, 2016 | 57.67 | 57.77 | 57.54 | 57.59 | 16,187,837 | +0.03(+0.05%) |
Nov 03, 2016 | 57.67 | 57.76 | 57.52 | 57.56 | 18,739,528 | +0.01(+0.02%) |
Nov 02, 2016 | 57.71 | 57.76 | 57.48 | 57.55 | 28,912,150 | -0.26(-0.45%) |
Nov 01, 2016 | 58.06 | 58.06 | 57.58 | 57.81 | 38,636,760 | -0.23(-0.39%) |
Oct 31, 2016 | 58.20 | 58.23 | 57.97 | 58.03 | 31,385,708 | -0.18(-0.30%) |
Oct 28, 2016 | 58.43 | 58.47 | 58.16 | 58.21 | 29,267,704 | -0.28(-0.48%) |
Oct 27, 2016 | 58.76 | 58.78 | 58.39 | 58.49 | 28,656,252 | -0.22(-0.37%) |
Oct 26, 2016 | 58.80 | 58.93 | 58.69 | 58.71 | 20,474,516 | -0.24(-0.40%) |
Oct 25, 2016 | 58.92 | 58.98 | 58.85 | 58.94 | 10,237,133 | -0.03(-0.06%) |
Oct 24, 2016 | 59.02 | 59.07 | 58.88 | 58.98 | 10,673,291 | +0.03(+0.06%) |
Oct 21, 2016 | 58.82 | 59.00 | 58.74 | 58.94 | 12,351,359 | +0.01(+0.02%) |
Oct 20, 2016 | 58.92 | 58.97 | 58.82 | 58.93 | 18,613,992 | +0.01(+0.01%) |
Oct 19, 2016 | 58.80 | 58.96 | 58.79 | 58.92 | 14,635,976 | +0.17(+0.29%) |
Oct 18, 2016 | 58.73 | 58.78 | 58.57 | 58.76 | 12,457,632 | +0.24(+0.40%) |
Oct 17, 2016 | 58.59 | 58.69 | 58.50 | 58.52 | 11,546,653 | -0.08(-0.14%) |
Oct 14, 2016 | 58.63 | 58.68 | 58.52 | 58.60 | 10,029,211 | +0.14(+0.23%) |
Oct 13, 2016 | 58.43 | 58.54 | 58.31 | 58.47 | 15,733,692 | -0.15(-0.25%) |
Oct 12, 2016 | 58.61 | 58.72 | 58.51 | 58.61 | 11,732,347 | -0.02(-0.03%) |
Oct 11, 2016 | 58.88 | 58.88 | 58.54 | 58.63 | 13,124,998 | -0.33(-0.56%) |
Oct 10, 2016 | 58.84 | 59.03 | 58.80 | 58.97 | 6,199,184 | +0.17(+0.29%) |
Oct 07, 2016 | 58.69 | 58.82 | 58.52 | 58.80 | 16,044,058 | +0.13(+0.23%) |
Oct 06, 2016 | 58.67 | 58.69 | 58.51 | 58.66 | 14,014,902 | +0.03(+0.06%) |
Oct 05, 2016 | 58.67 | 58.69 | 58.53 | 58.63 | 13,969,390 | +0.16(+0.27%) |
Oct 04, 2016 | 58.65 | 58.70 | 58.39 | 58.47 | 16,389,762 | -0.10(-0.17%) |
Oct 03, 2016 | 58.57 | 58.63 | 58.46 | 58.57 | 15,850,731 | -0.04(-0.06%) |
Sep 30, 2016 | 58.44 | 58.63 | 58.42 | 58.61 | 16,411,717 | +0.26(+0.44%) |
Sep 29, 2016 | 58.55 | 58.56 | 58.14 | 58.35 | 19,753,146 | -0.22(-0.38%) |
Sep 28, 2016 | 58.29 | 58.59 | 58.08 | 58.58 | 16,320,343 | +0.39(+0.67%) |
Sep 27, 2016 | 57.94 | 58.19 | 57.85 | 58.19 | 9,518,081 | +0.17(+0.29%) |
Sep 26, 2016 | 58.15 | 58.22 | 57.97 | 58.02 | 9,812,082 | -0.26(-0.44%) |
Sep 23, 2016 | 58.30 | 58.42 | 58.23 | 58.27 | 19,537,118 | -0.07(-0.12%) |
Sep 22, 2016 | 58.34 | 58.52 | 58.24 | 58.34 | 17,588,284 | +0.19(+0.34%) |
Sep 21, 2016 | 57.70 | 58.18 | 57.68 | 58.15 | 26,030,914 | +0.48(+0.83%) |
Sep 20, 2016 | 57.76 | 57.83 | 57.58 | 57.67 | 12,961,088 | -0.07(-0.12%) |
Sep 19, 2016 | 57.74 | 57.81 | 57.64 | 57.74 | 14,673,006 | +0.03(+0.06%) |
Sep 16, 2016 | 57.62 | 57.72 | 57.48 | 57.70 | 12,501,030 | +0.01(+0.02%) |
Sep 15, 2016 | 57.43 | 57.72 | 57.39 | 57.69 | 14,895,007 | +0.34(+0.59%) |
Sep 14, 2016 | 57.45 | 57.63 | 57.29 | 57.35 | 21,227,112 | -0.01(-0.02%) |
Sep 13, 2016 | 57.67 | 57.74 | 57.27 | 57.37 | 32,615,778 | -0.44(-0.77%) |
Sep 12, 2016 | 57.50 | 57.92 | 57.46 | 57.81 | 26,379,264 | +0.20(+0.35%) |
Sep 09, 2016 | 58.00 | 58.14 | 57.59 | 57.61 | 37,350,860 | -0.56(-0.96%) |
Sep 08, 2016 | 58.28 | 58.31 | 58.16 | 58.17 | 12,551,842 | -0.11(-0.18%) |
Sep 07, 2016 | 58.40 | 58.44 | 58.23 | 58.27 | 12,275,408 | -0.16(-0.28%) |
Sep 06, 2016 | 58.35 | 58.44 | 58.33 | 58.44 | 18,851,452 | +0.07(+0.11%) |
Sep 02, 2016 | 58.27 | 58.37 | 58.37 | 58.37 | 20,158,736 | +0.27(+0.46%) |
Sep 01, 2016 | 58.03 | 58.12 | 57.84 | 58.10 | 22,261,866 | +0.12(+0.20%) |
Aug 31, 2016 | 58.17 | 58.21 | 57.93 | 57.98 | 25,396,270 | -0.23(-0.39%) |
Aug 30, 2016 | 58.18 | 58.28 | 58.05 | 58.21 | 24,158,824 | +0.03(+0.06%) |
Aug 29, 2016 | 57.98 | 58.21 | 57.95 | 58.18 | 15,006,115 | +0.29(+0.50%) |
Aug 26, 2016 | 57.92 | 58.20 | 57.79 | 57.89 | 15,766,902 | -0.07(-0.12%) |
Aug 25, 2016 | 57.88 | 58.03 | 57.87 | 57.96 | 11,188,416 | +0.11(+0.18%) |
Aug 24, 2016 | 58.00 | 58.03 | 57.84 | 57.85 | 9,951,149 | -0.16(-0.28%) |
Aug 23, 2016 | 57.96 | 58.07 | 57.91 | 58.01 | 11,178,852 | +0.19(+0.34%) |
Aug 22, 2016 | 57.85 | 57.89 | 57.72 | 57.82 | 8,021,396 | -0.09(-0.16%) |
Aug 19, 2016 | 58.01 | 58.06 | 57.88 | 57.91 | 11,175,340 | -0.17(-0.30%) |
Aug 18, 2016 | 57.90 | 58.09 | 57.86 | 58.09 | 12,833,335 | +0.23(+0.39%) |
Aug 17, 2016 | 57.82 | 57.88 | 57.73 | 57.86 | 21,142,190 | +0.08(+0.14%) |
Aug 16, 2016 | 57.92 | 57.92 | 57.75 | 57.78 | 12,117,871 | -0.12(-0.20%) |
Aug 15, 2016 | 57.84 | 57.93 | 57.74 | 57.89 | 14,049,663 | +0.17(+0.30%) |
Aug 12, 2016 | 57.64 | 57.74 | 57.60 | 57.72 | 5,975,702 | +0.05(+0.08%) |
Aug 11, 2016 | 57.63 | 57.75 | 57.58 | 57.68 | 10,066,692 | +0.14(+0.24%) |
Aug 10, 2016 | 57.66 | 57.68 | 57.52 | 57.54 | 10,840,918 | -0.11(-0.19%) |
Aug 09, 2016 | 57.48 | 57.68 | 57.46 | 57.64 | 20,592,666 | +0.20(+0.35%) |
Aug 08, 2016 | 57.32 | 57.47 | 57.25 | 57.44 | 16,149,714 | +0.23(+0.41%) |
Aug 05, 2016 | 57.27 | 57.37 | 57.19 | 57.21 | 18,413,432 | +0.13(+0.22%) |
Aug 04, 2016 | 56.93 | 57.16 | 56.85 | 57.08 | 17,691,416 | +0.36(+0.64%) |
Aug 03, 2016 | 56.51 | 56.77 | 56.48 | 56.72 | 20,534,908 | +0.25(+0.45%) |
Aug 02, 2016 | 56.53 | 56.59 | 56.37 | 56.47 | 32,834,648 | -0.08(-0.14%) |
Aug 01, 2016 | 56.83 | 56.83 | 56.50 | 56.55 | 27,415,328 | -0.32(-0.56%) |
Jul 29, 2016 | 56.71 | 56.88 | 56.58 | 56.87 | 22,833,410 | +0.05(+0.09%) |
Jul 28, 2016 | 56.93 | 56.93 | 56.75 | 56.81 | 26,987,334 | -0.24(-0.42%) |
Jul 27, 2016 | 56.98 | 57.07 | 56.82 | 57.05 | 17,619,140 | +0.17(+0.30%) |
Jul 26, 2016 | 57.06 | 57.09 | 56.85 | 56.88 | 21,466,880 | -0.22(-0.38%) |
Jul 25, 2016 | 57.32 | 57.32 | 57.05 | 57.10 | 22,181,508 | -0.27(-0.48%) |
Jul 22, 2016 | 57.13 | 57.43 | 57.08 | 57.37 | 15,805,770 | +0.25(+0.44%) |
Jul 21, 2016 | 57.11 | 57.31 | 57.09 | 57.12 | 16,919,544 | -0.08(-0.14%) |
Jul 20, 2016 | 57.13 | 57.25 | 57.03 | 57.20 | 10,885,243 | +0.15(+0.26%) |
Jul 19, 2016 | 57.08 | 57.17 | 56.95 | 57.05 | 11,038,918 | -0.15(-0.27%) |
Jul 18, 2016 | 57.05 | 57.22 | 57.01 | 57.21 | 11,185,441 | +0.19(+0.34%) |
Jul 15, 2016 | 57.16 | 57.22 | 56.99 | 57.01 | 13,763,609 | -0.11(-0.20%) |
Jul 14, 2016 | 57.19 | 57.20 | 56.99 | 57.13 | 11,661,785 | +0.11(+0.20%) |
Jul 13, 2016 | 57.17 | 57.19 | 56.93 | 57.01 | 19,585,824 | -0.17(-0.29%) |
Jul 12, 2016 | 57.30 | 57.47 | 57.17 | 57.18 | 24,142,832 | +0.16(+0.28%) |
Jul 11, 2016 | 57.02 | 57.21 | 57.00 | 57.02 | 27,506,062 | +0.03(+0.06%) |
Jul 08, 2016 | 56.47 | 57.02 | 56.24 | 56.99 | 32,135,362 | +0.75(+1.33%) |
Jul 07, 2016 | 56.18 | 56.33 | 56.09 | 56.24 | 19,612,678 | +0.07(+0.13%) |
Jul 06, 2016 | 55.85 | 56.17 | 55.76 | 56.17 | 14,429,311 | +0.25(+0.44%) |
Jul 05, 2016 | 56.13 | 56.13 | 55.83 | 55.92 | 18,141,374 | -0.32(-0.57%) |
Jul 01, 2016 | 56.13 | 56.24 | 56.24 | 56.24 | 24,546,474 | +0.11(+0.20%) |
Jun 30, 2016 | 55.70 | 56.20 | 55.63 | 56.13 | 39,694,256 | +0.38(+0.68%) |
Jun 29, 2016 | 55.39 | 55.86 | 55.36 | 55.75 | 35,619,524 | +0.70(+1.26%) |
Jun 28, 2016 | 54.89 | 55.08 | 54.79 | 55.06 | 20,990,938 | +0.68(+1.26%) |
Jun 27, 2016 | 55.00 | 55.04 | 54.35 | 54.37 | 42,073,748 | -0.80(-1.44%) |
Jun 24, 2016 | 55.00 | 55.70 | 54.94 | 55.17 | 47,408,540 | -0.92(-1.64%) |
Jun 23, 2016 | 55.92 | 56.09 | 55.88 | 56.09 | 14,969,749 | +0.41(+0.74%) |
Jun 22, 2016 | 55.66 | 55.74 | 55.59 | 55.68 | 16,232,894 | +0.05(+0.10%) |
Jun 21, 2016 | 55.51 | 55.65 | 55.42 | 55.63 | 18,322,228 | +0.21(+0.38%) |
Jun 20, 2016 | 55.49 | 55.65 | 55.35 | 55.41 | 20,173,324 | +0.32(+0.59%) |
Jun 17, 2016 | 55.06 | 55.22 | 55.04 | 55.09 | 24,316,130 | +0.04(+0.07%) |
Jun 16, 2016 | 54.90 | 55.10 | 54.64 | 55.05 | 28,966,478 | +0.03(+0.05%) |
Jun 15, 2016 | 55.17 | 55.25 | 54.98 | 55.02 | 21,432,454 | +0.03(+0.05%) |
Jun 14, 2016 | 55.09 | 55.16 | 54.85 | 55.00 | 31,053,894 | -0.19(-0.34%) |
Jun 13, 2016 | 55.33 | 55.54 | 55.18 | 55.18 | 26,042,656 | -0.37(-0.67%) |
Jun 10, 2016 | 55.60 | 55.68 | 55.44 | 55.55 | 23,027,530 | -0.27(-0.49%) |
Jun 09, 2016 | 56.04 | 55.96 | 55.76 | 55.82 | 16,883,500 | -0.22(-0.39%) |
Jun 08, 2016 | 55.90 | 56.06 | 55.90 | 56.04 | 22,111,384 | +0.21(+0.38%) |
Jun 07, 2016 | 55.65 | 55.89 | 55.62 | 55.83 | 27,801,612 | +0.25(+0.44%) |
Jun 06, 2016 | 55.52 | 55.62 | 55.41 | 55.59 | 24,334,794 | +0.25(+0.44%) |
Jun 03, 2016 | 55.29 | 55.37 | 55.15 | 55.34 | 19,757,654 | +0.10(+0.18%) |
Jun 02, 2016 | 55.13 | 55.27 | 55.08 | 55.24 | 18,287,682 | +0.01(+0.02%) |
Jun 01, 2016 | 55.00 | 55.25 | 54.94 | 55.23 | 24,881,660 | +0.09(+0.16%) |
May 31, 2016 | 55.23 | 55.31 | 55.08 | 55.14 | 18,186,762 | -0.05(-0.10%) |
May 27, 2016 | 55.13 | 55.19 | 55.19 | 55.19 | 9,439,929 | +0.09(+0.17%) |
May 26, 2016 | 55.36 | 55.36 | 55.09 | 55.10 | 18,603,572 | -0.16(-0.29%) |
May 25, 2016 | 55.29 | 55.34 | 55.23 | 55.26 | 22,925,932 | +0.09(+0.16%) |
May 24, 2016 | 54.98 | 55.17 | 54.94 | 55.17 | 16,434,414 | +0.33(+0.60%) |
May 23, 2016 | 54.82 | 55.13 | 54.71 | 54.84 | 15,856,618 | +0.01(+0.02%) |
May 20, 2016 | 54.65 | 54.84 | 54.65 | 54.83 | 16,007,282 | +0.19(+0.35%) |
May 19, 2016 | 54.60 | 54.68 | 54.47 | 54.64 | 30,766,196 | -0.15(-0.28%) |
May 18, 2016 | 54.80 | 54.95 | 54.64 | 54.79 | 25,189,690 | +0.01(+0.01%) |
May 17, 2016 | 54.80 | 54.95 | 54.74 | 54.78 | 11,356,984 | -0.11(-0.20%) |
May 16, 2016 | 54.69 | 54.92 | 54.65 | 54.90 | 19,684,282 | +0.30(+0.56%) |
May 13, 2016 | 54.78 | 54.86 | 54.57 | 54.59 | 17,183,432 | -0.24(-0.44%) |
May 12, 2016 | 54.90 | 54.90 | 54.71 | 54.84 | 17,153,340 | +0.09(+0.16%) |
May 11, 2016 | 54.79 | 54.98 | 54.69 | 54.75 | 31,375,476 | -0.04(-0.07%) |
May 10, 2016 | 54.36 | 54.80 | 54.36 | 54.79 | 17,317,294 | +0.46(+0.85%) |
May 09, 2016 | 54.38 | 54.47 | 54.26 | 54.33 | 17,623,796 | -0.10(-0.18%) |
May 06, 2016 | 54.23 | 54.55 | 54.22 | 54.43 | 24,570,820 | -0.03(-0.06%) |
May 05, 2016 | 54.68 | 54.69 | 54.43 | 54.46 | 28,479,496 | -0.05(-0.08%) |
May 04, 2016 | 54.61 | 54.65 | 54.48 | 54.51 | 26,755,576 | -0.20(-0.37%) |
May 03, 2016 | 54.87 | 54.88 | 54.63 | 54.71 | 27,974,736 | -0.36(-0.65%) |