Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 48.89 | 49.24 | 48.67 | 49.21 | 12,117,677 | +0.30(+0.62%) |
May 30, 2017 | 48.89 | 49.12 | 48.77 | 48.91 | 9,202,882 | -0.01(-0.02%) |
May 26, 2017 | 48.82 | 49.11 | 48.77 | 48.92 | 5,303,105 | -0.05(-0.09%) |
May 25, 2017 | 48.92 | 49.16 | 48.70 | 48.96 | 7,461,779 | +0.19(+0.39%) |
May 24, 2017 | 49.09 | 49.14 | 48.71 | 48.77 | 7,901,858 | -0.29(-0.59%) |
May 23, 2017 | 48.81 | 49.14 | 48.77 | 49.06 | 6,717,594 | +0.25(+0.51%) |
May 22, 2017 | 48.72 | 49.02 | 48.63 | 48.81 | 9,443,464 | +0.10(+0.20%) |
May 19, 2017 | 48.83 | 49.14 | 48.59 | 48.71 | 11,114,639 | -0.15(-0.31%) |
May 18, 2017 | 48.88 | 49.05 | 48.45 | 48.86 | 10,450,902 | -0.06(-0.12%) |
May 17, 2017 | 49.58 | 49.77 | 48.89 | 48.92 | 11,835,187 | -0.92(-1.84%) |
May 16, 2017 | 49.86 | 50.08 | 49.66 | 49.84 | 7,859,259 | -0.17(-0.35%) |
May 15, 2017 | 50.12 | 50.18 | 49.85 | 50.02 | 8,178,799 | -0.08(-0.17%) |
May 12, 2017 | 50.71 | 50.74 | 49.86 | 50.10 | 10,668,757 | -0.49(-0.97%) |
May 11, 2017 | 50.64 | 50.69 | 50.10 | 50.59 | 10,621,147 | -0.16(-0.31%) |
May 10, 2017 | 51.34 | 51.42 | 50.59 | 50.75 | 9,480,929 | -0.52(-1.02%) |
May 09, 2017 | 50.98 | 51.38 | 50.89 | 51.28 | 7,327,368 | +0.30(+0.60%) |
May 08, 2017 | 51.40 | 51.43 | 50.87 | 50.97 | 9,397,113 | -0.45(-0.87%) |
May 05, 2017 | 51.65 | 51.91 | 51.20 | 51.42 | 7,632,915 | -0.21(-0.41%) |
May 04, 2017 | 51.13 | 52.00 | 51.06 | 51.63 | 11,475,366 | +0.66(+1.29%) |
May 03, 2017 | 50.90 | 51.25 | 50.26 | 50.97 | 17,919,928 | -1.05(-2.01%) |
May 02, 2017 | 51.79 | 52.45 | 51.69 | 52.02 | 17,121,322 | +0.36(+0.70%) |
May 01, 2017 | 51.98 | 52.19 | 51.61 | 51.65 | 7,083,794 | -0.33(-0.64%) |
Apr 28, 2017 | 52.20 | 52.30 | 51.75 | 51.99 | 8,250,962 | -0.02(-0.04%) |
Apr 27, 2017 | 51.70 | 52.15 | 51.61 | 52.01 | 8,875,785 | +0.27(+0.53%) |
Apr 26, 2017 | 51.12 | 52.03 | 51.02 | 51.74 | 19,984,180 | +0.83(+1.64%) |
Apr 25, 2017 | 50.51 | 51.21 | 50.48 | 50.90 | 11,876,035 | +0.66(+1.31%) |
Apr 24, 2017 | 50.43 | 50.43 | 49.83 | 50.24 | 12,021,524 | +0.24(+0.49%) |
Apr 21, 2017 | 50.46 | 50.57 | 49.86 | 50.00 | 9,548,780 | -0.43(-0.86%) |
Apr 20, 2017 | 50.33 | 50.56 | 50.18 | 50.43 | 8,413,022 | +0.17(+0.33%) |
Apr 19, 2017 | 50.20 | 50.36 | 49.97 | 50.27 | 7,045,123 | +0.17(+0.33%) |
Apr 18, 2017 | 50.50 | 50.71 | 49.83 | 50.10 | 9,702,083 | -0.49(-0.96%) |
Apr 17, 2017 | 50.67 | 50.93 | 50.51 | 50.59 | 7,494,472 | +0.14(+0.29%) |
Apr 13, 2017 | 50.19 | 50.68 | 50.12 | 50.44 | 8,041,079 | +0.22(+0.44%) |
Apr 12, 2017 | 50.30 | 50.34 | 49.90 | 50.22 | 10,309,339 | +0.15(+0.30%) |
Apr 11, 2017 | 50.38 | 50.43 | 49.92 | 50.07 | 9,662,752 | -0.30(-0.60%) |
Apr 10, 2017 | 50.48 | 50.99 | 50.35 | 50.37 | 8,635,255 | -0.12(-0.24%) |
Apr 07, 2017 | 50.37 | 50.69 | 50.26 | 50.49 | 10,046,025 | +0.08(+0.15%) |
Apr 06, 2017 | 50.38 | 50.66 | 50.23 | 50.42 | 11,492,632 | +0.01(+0.02%) |
Apr 05, 2017 | 50.80 | 50.91 | 50.36 | 50.41 | 9,379,441 | -0.39(-0.76%) |
Apr 04, 2017 | 50.84 | 50.92 | 50.55 | 50.80 | 7,772,938 | -0.09(-0.18%) |
Apr 03, 2017 | 51.46 | 51.59 | 50.62 | 50.89 | 11,137,233 | -0.62(-1.21%) |
Mar 31, 2017 | 51.09 | 51.82 | 51.09 | 51.51 | 11,704,179 | +0.30(+0.58%) |
Mar 30, 2017 | 51.09 | 51.40 | 50.89 | 51.21 | 6,854,699 | +0.20(+0.40%) |
Mar 29, 2017 | 50.89 | 51.24 | 50.74 | 51.01 | 9,526,254 | +0.12(+0.24%) |
Mar 28, 2017 | 51.15 | 51.18 | 50.66 | 50.89 | 11,219,600 | -0.30(-0.59%) |
Mar 27, 2017 | 50.90 | 51.43 | 50.79 | 51.19 | 7,192,746 | -0.01(-0.01%) |
Mar 24, 2017 | 51.25 | 51.47 | 50.97 | 51.20 | 7,961,207 | +0.02(+0.03%) |
Mar 23, 2017 | 51.28 | 51.51 | 51.03 | 51.18 | 8,141,727 | -0.26(-0.50%) |
Mar 22, 2017 | 51.42 | 51.61 | 51.20 | 51.44 | 7,121,171 | +0.07(+0.13%) |
Mar 21, 2017 | 52.18 | 52.39 | 51.14 | 51.37 | 11,457,627 | -0.74(-1.41%) |
Mar 20, 2017 | 52.28 | 52.49 | 52.06 | 52.11 | 8,288,995 | -0.27(-0.51%) |
Mar 17, 2017 | 52.15 | 52.98 | 51.76 | 52.38 | 24,051,848 | +0.39(+0.76%) |
Mar 16, 2017 | 52.13 | 52.16 | 51.73 | 51.98 | 9,038,710 | +0.05(+0.10%) |
Mar 15, 2017 | 51.55 | 52.16 | 51.28 | 51.93 | 10,960,464 | +0.53(+1.03%) |
Mar 14, 2017 | 51.12 | 51.65 | 51.12 | 51.40 | 8,055,616 | +0.14(+0.28%) |
Mar 13, 2017 | 51.42 | 51.44 | 50.82 | 51.25 | 11,283,919 | -0.07(-0.13%) |
Mar 10, 2017 | 51.61 | 51.64 | 50.76 | 51.32 | 19,240,378 | -0.15(-0.29%) |
Mar 09, 2017 | 52.09 | 52.12 | 51.03 | 51.47 | 18,065,754 | -0.99(-1.88%) |
Mar 08, 2017 | 51.95 | 52.68 | 51.85 | 52.46 | 9,804,757 | +0.51(+0.99%) |
Mar 07, 2017 | 52.37 | 52.65 | 51.76 | 51.95 | 12,015,385 | -0.83(-1.57%) |
Mar 06, 2017 | 53.10 | 53.13 | 52.46 | 52.77 | 9,746,662 | -0.47(-0.88%) |
Mar 03, 2017 | 53.19 | 53.29 | 52.85 | 53.24 | 8,804,100 | +0.16(+0.30%) |
Mar 02, 2017 | 52.68 | 53.35 | 52.68 | 53.08 | 11,509,219 | +0.26(+0.48%) |
Mar 01, 2017 | 53.30 | 53.43 | 52.70 | 52.83 | 12,786,412 | -0.22(-0.41%) |
Feb 28, 2017 | 52.96 | 53.39 | 52.69 | 53.04 | 11,713,176 | -0.02(-0.03%) |
Feb 27, 2017 | 52.55 | 53.09 | 52.53 | 53.06 | 8,423,244 | +0.42(+0.80%) |
Feb 24, 2017 | 52.17 | 52.74 | 51.97 | 52.64 | 9,809,001 | +0.43(+0.82%) |
Feb 23, 2017 | 51.73 | 52.33 | 51.50 | 52.21 | 9,997,377 | +0.41(+0.78%) |
Feb 22, 2017 | 52.01 | 52.46 | 51.67 | 51.80 | 13,370,785 | -0.35(-0.66%) |
Feb 21, 2017 | 52.68 | 52.68 | 51.80 | 52.15 | 14,845,020 | -0.42(-0.80%) |
Feb 17, 2017 | 52.57 | 52.57 | 52.57 | 0 | -0.35(-0.65%) | |
Feb 16, 2017 | 52.68 | 53.19 | 52.13 | 52.92 | 14,569,516 | +0.38(+0.73%) |
Feb 15, 2017 | 52.67 | 50.92 | 52.53 | 22,122,942 | +1.69(+3.33%) | |
Feb 14, 2017 | 51.63 | 51.68 | 50.67 | 50.84 | 19,890,370 | -0.08(-0.15%) |
Feb 13, 2017 | 50.28 | 51.02 | 50.05 | 50.91 | 21,059,006 | +0.97(+1.94%) |
Feb 10, 2017 | 49.56 | 50.26 | 49.24 | 49.94 | 21,536,270 | +0.58(+1.17%) |
Feb 09, 2017 | 49.93 | 50.27 | 49.21 | 49.36 | 30,624,138 | -0.93(-1.86%) |
Feb 08, 2017 | 50.63 | 50.63 | 49.48 | 50.30 | 68,481,864 | -4.74(-8.61%) |
Feb 07, 2017 | 54.61 | 55.17 | 54.50 | 55.04 | 17,610,702 | +0.56(+1.02%) |
Feb 06, 2017 | 54.20 | 54.69 | 53.77 | 54.48 | 10,141,689 | +0.04(+0.07%) |
Feb 03, 2017 | 54.74 | 54.75 | 54.02 | 54.44 | 10,675,204 | +0.07(+0.12%) |
Feb 02, 2017 | 54.65 | 54.81 | 54.02 | 54.38 | 11,709,880 | -0.43(-0.78%) |
Feb 01, 2017 | 54.73 | 54.85 | 54.23 | 54.81 | 9,887,020 | +0.28(+0.51%) |
Jan 31, 2017 | 53.53 | 54.62 | 53.43 | 54.53 | 13,770,467 | +0.71(+1.31%) |
Jan 30, 2017 | 53.44 | 53.94 | 53.24 | 53.82 | 9,607,643 | +0.19(+0.35%) |
Jan 27, 2017 | 53.76 | 54.32 | 53.56 | 53.63 | 9,220,868 | +0.03(+0.06%) |
Jan 26, 2017 | 54.02 | 54.08 | 53.55 | 53.60 | 11,387,796 | -0.52(-0.96%) |
Jan 25, 2017 | 53.30 | 54.44 | 53.22 | 54.12 | 18,626,234 | +1.25(+2.36%) |
Jan 24, 2017 | 53.13 | 53.42 | 52.52 | 52.87 | 14,478,177 | -0.33(-0.62%) |
Jan 23, 2017 | 53.34 | 53.65 | 52.91 | 53.20 | 12,816,170 | -0.24(-0.45%) |
Jan 20, 2017 | 54.17 | 54.19 | 53.12 | 53.44 | 13,646,278 | -0.42(-0.78%) |
Jan 19, 2017 | 54.05 | 54.38 | 53.61 | 53.86 | 13,032,118 | -0.42(-0.78%) |
Jan 18, 2017 | 54.37 | 54.54 | 53.81 | 54.29 | 13,166,540 | +0.17(+0.31%) |
Jan 17, 2017 | 54.88 | 54.88 | 53.98 | 54.12 | 15,550,696 | -0.87(-1.59%) |
Jan 13, 2017 | 54.99 | 54.99 | 54.99 | 0 | -0.22(-0.40%) | |
Jan 12, 2017 | 55.34 | 55.45 | 54.89 | 55.21 | 9,377,254 | -0.31(-0.56%) |
Jan 11, 2017 | 56.84 | 56.86 | 54.95 | 55.52 | 18,809,410 | -0.93(-1.65%) |
Jan 10, 2017 | 57.54 | 57.57 | 56.39 | 56.45 | 11,756,361 | -0.62(-1.09%) |
Jan 09, 2017 | 57.15 | 57.27 | 56.65 | 57.08 | 13,505,590 | +0.26(+0.46%) |
Jan 06, 2017 | 57.54 | 57.57 | 56.75 | 56.81 | 11,931,788 | -0.39(-0.68%) |
Jan 05, 2017 | 57.83 | 57.84 | 56.87 | 57.21 | 12,506,768 | -0.28(-0.48%) |
Jan 04, 2017 | 56.09 | 57.94 | 55.98 | 57.48 | 19,705,096 | +1.67(+2.99%) |
Jan 03, 2017 | 54.44 | 55.87 | 54.32 | 55.81 | 14,546,972 | +1.92(+3.56%) |
Dec 30, 2016 | 53.89 | 53.89 | 53.89 | 0 | -0.39(-0.72%) | |
Dec 29, 2016 | 54.77 | 54.83 | 54.14 | 54.29 | 10,008,420 | -0.48(-0.88%) |
Dec 28, 2016 | 55.40 | 55.47 | 54.65 | 54.77 | 8,484,791 | -0.72(-1.30%) |
Dec 27, 2016 | 55.33 | 56.30 | 55.32 | 55.49 | 8,812,788 | +0.07(+0.12%) |
Dec 23, 2016 | 55.42 | 55.42 | 55.42 | 0 | +0.26(+0.46%) | |
Dec 22, 2016 | 55.45 | 55.51 | 54.88 | 55.17 | 11,173,582 | -0.50(-0.89%) |
Dec 21, 2016 | 55.72 | 56.32 | 55.36 | 55.66 | 9,324,539 | -0.07(-0.12%) |
Dec 20, 2016 | 56.08 | 56.17 | 55.26 | 55.73 | 11,229,813 | -0.26(-0.47%) |
Dec 19, 2016 | 55.40 | 56.67 | 55.35 | 55.99 | 10,911,498 | +0.23(+0.40%) |
Dec 16, 2016 | 56.02 | 56.41 | 55.65 | 55.77 | 19,183,176 | -1.09(-1.92%) |
Dec 15, 2016 | 57.05 | 57.19 | 56.38 | 56.86 | 12,508,293 | -0.12(-0.21%) |
Dec 14, 2016 | 56.34 | 57.44 | 56.34 | 56.98 | 15,706,438 | +0.65(+1.16%) |
Dec 13, 2016 | 55.25 | 57.10 | 55.24 | 56.33 | 16,733,451 | +1.38(+2.52%) |
Dec 12, 2016 | 54.26 | 55.10 | 53.94 | 54.94 | 12,670,508 | +0.58(+1.06%) |
Dec 09, 2016 | 54.10 | 54.69 | 53.80 | 54.36 | 13,287,430 | +0.51(+0.94%) |
Dec 08, 2016 | 54.19 | 54.29 | 52.97 | 53.86 | 16,484,520 | -0.57(-1.04%) |
Dec 07, 2016 | 53.68 | 54.51 | 53.50 | 54.42 | 17,464,434 | +0.23(+0.43%) |
Dec 06, 2016 | 54.34 | 54.34 | 53.80 | 54.19 | 11,660,584 | +0.08(+0.15%) |
Dec 05, 2016 | 54.43 | 54.57 | 53.79 | 54.11 | 13,333,435 | -0.04(-0.08%) |
Dec 02, 2016 | 54.62 | 55.04 | 53.96 | 54.16 | 12,340,135 | -0.31(-0.58%) |
Dec 01, 2016 | 55.31 | 55.36 | 54.38 | 54.47 | 11,056,946 | -0.64(-1.17%) |
Nov 30, 2016 | 56.08 | 56.14 | 55.03 | 55.11 | 14,203,103 | -0.88(-1.56%) |
Nov 29, 2016 | 55.85 | 56.38 | 55.55 | 55.99 | 9,575,679 | +0.25(+0.44%) |
Nov 28, 2016 | 56.31 | 56.41 | 55.50 | 55.74 | 12,431,163 | -0.67(-1.19%) |
Nov 25, 2016 | 56.44 | 56.50 | 55.99 | 56.41 | 4,103,535 | +0.10(+0.19%) |
Nov 23, 2016 | 56.31 | 56.31 | 56.31 | 0 | +0.63(+1.13%) | |
Nov 22, 2016 | 56.13 | 56.41 | 55.35 | 55.68 | 8,048,613 | -0.39(-0.69%) |
Nov 21, 2016 | 55.83 | 56.23 | 55.67 | 56.07 | 9,098,984 | +0.27(+0.48%) |
Nov 18, 2016 | 56.53 | 56.64 | 55.52 | 55.80 | 10,957,947 | -0.72(-1.27%) |
Nov 17, 2016 | 56.62 | 56.84 | 55.97 | 56.52 | 12,564,741 | -0.31(-0.55%) |
Nov 16, 2016 | 56.89 | 57.49 | 56.51 | 56.83 | 11,242,996 | -0.26(-0.46%) |
Nov 15, 2016 | 57.60 | 57.63 | 56.08 | 57.09 | 11,446,655 | -0.30(-0.52%) |
Nov 14, 2016 | 57.61 | 57.67 | 56.88 | 57.39 | 11,774,481 | +0.25(+0.43%) |
Nov 11, 2016 | 57.94 | 57.96 | 56.30 | 57.15 | 17,316,968 | -1.06(-1.82%) |
Nov 10, 2016 | 59.57 | 59.82 | 57.54 | 58.21 | 22,264,656 | -0.47(-0.80%) |
Nov 09, 2016 | 57.43 | 59.82 | 57.39 | 58.68 | 35,691,532 | +3.31(+5.98%) |
Nov 08, 2016 | 55.28 | 55.83 | 54.80 | 55.37 | 9,951,541 | +0.03(+0.05%) |
Nov 07, 2016 | 54.95 | 55.87 | 54.63 | 55.34 | 12,708,624 | +1.17(+2.17%) |
Nov 04, 2016 | 53.48 | 54.81 | 53.39 | 54.16 | 15,752,361 | +0.50(+0.93%) |
Nov 03, 2016 | 54.09 | 54.54 | 53.60 | 53.66 | 12,417,790 | -0.56(-1.03%) |
Nov 02, 2016 | 55.34 | 55.52 | 54.18 | 54.22 | 19,544,158 | -1.17(-2.11%) |
Nov 01, 2016 | 55.06 | 55.55 | 54.63 | 55.39 | 14,351,239 | +0.33(+0.60%) |
Oct 31, 2016 | 55.40 | 55.67 | 55.00 | 55.06 | 11,309,252 | -0.19(-0.34%) |
Oct 28, 2016 | 55.90 | 55.92 | 54.76 | 55.25 | 17,598,336 | -1.46(-2.57%) |
Oct 27, 2016 | 56.78 | 57.10 | 56.57 | 56.71 | 12,832,853 | +0.34(+0.60%) |
Oct 26, 2016 | 55.72 | 56.68 | 55.53 | 56.37 | 11,143,092 | +0.73(+1.30%) |
Oct 25, 2016 | 55.37 | 55.84 | 55.27 | 55.64 | 8,211,663 | +0.19(+0.35%) |
Oct 24, 2016 | 55.72 | 55.92 | 55.14 | 55.45 | 9,901,134 | -0.10(-0.19%) |
Oct 21, 2016 | 55.41 | 56.04 | 55.17 | 55.55 | 11,041,082 | -0.02(-0.03%) |
Oct 20, 2016 | 54.69 | 55.94 | 54.66 | 55.57 | 13,842,601 | +0.73(+1.32%) |
Oct 19, 2016 | 54.96 | 55.28 | 54.82 | 54.84 | 8,455,587 | -0.05(-0.10%) |
Oct 18, 2016 | 54.89 | 55.21 | 54.52 | 54.90 | 8,496,114 | +0.58(+1.06%) |
Oct 17, 2016 | 54.25 | 54.93 | 54.07 | 54.32 | 10,939,666 | -0.08(-0.15%) |
Oct 14, 2016 | 54.79 | 54.96 | 54.39 | 54.40 | 9,840,996 | -0.23(-0.42%) |
Oct 13, 2016 | 54.06 | 55.28 | 54.00 | 54.63 | 14,155,980 | +0.02(+0.04%) |
Oct 12, 2016 | 55.47 | 55.49 | 54.53 | 54.61 | 13,391,427 | -0.59(-1.07%) |
Oct 11, 2016 | 56.19 | 56.29 | 55.01 | 55.20 | 15,924,910 | -1.25(-2.21%) |
Oct 10, 2016 | 56.46 | 56.81 | 56.28 | 56.45 | 9,572,484 | +0.19(+0.33%) |
Oct 07, 2016 | 57.17 | 57.19 | 56.02 | 56.26 | 14,909,352 | -0.73(-1.27%) |
Oct 06, 2016 | 57.86 | 58.15 | 56.89 | 56.99 | 13,593,289 | -1.02(-1.75%) |
Oct 05, 2016 | 57.84 | 58.33 | 57.73 | 58.01 | 10,578,038 | +0.25(+0.43%) |
Oct 04, 2016 | 58.03 | 58.64 | 57.67 | 57.76 | 10,988,855 | -0.59(-1.01%) |
Oct 03, 2016 | 58.80 | 59.05 | 57.77 | 58.35 | 14,152,081 | -0.82(-1.38%) |
Sep 30, 2016 | 58.37 | 59.55 | 58.37 | 59.17 | 14,704,873 | +0.94(+1.62%) |
Sep 29, 2016 | 59.20 | 59.33 | 58.14 | 58.22 | 10,125,618 | -0.83(-1.41%) |
Sep 28, 2016 | 59.17 | 59.45 | 58.71 | 59.05 | 9,142,139 | -0.21(-0.35%) |
Sep 27, 2016 | 59.32 | 59.75 | 58.81 | 59.26 | 17,647,104 | -1.02(-1.70%) |
Sep 26, 2016 | 60.57 | 60.67 | 59.76 | 60.29 | 12,082,857 | -0.56(-0.92%) |
Sep 23, 2016 | 60.98 | 61.32 | 60.74 | 60.85 | 10,075,663 | -0.11(-0.18%) |
Sep 22, 2016 | 61.30 | 61.32 | 60.50 | 60.96 | 10,976,587 | -0.13(-0.22%) |
Sep 21, 2016 | 61.34 | 61.36 | 60.31 | 61.09 | 18,222,530 | -0.06(-0.10%) |
Sep 20, 2016 | 59.55 | 61.37 | 59.55 | 61.15 | 23,483,024 | +2.09(+3.53%) |
Sep 19, 2016 | 59.02 | 59.46 | 58.93 | 59.07 | 9,673,996 | +0.14(+0.24%) |
Sep 16, 2016 | 58.96 | 59.22 | 58.63 | 58.93 | 13,784,341 | -0.03(-0.05%) |
Sep 15, 2016 | 58.14 | 59.23 | 57.78 | 58.96 | 13,557,676 | +0.91(+1.57%) |
Sep 14, 2016 | 58.28 | 58.63 | 57.91 | 58.04 | 11,130,242 | +0.02(+0.04%) |
Sep 13, 2016 | 58.47 | 58.47 | 57.61 | 58.02 | 12,630,661 | -0.59(-1.00%) |
Sep 12, 2016 | 57.75 | 58.74 | 57.75 | 58.61 | 11,964,913 | +0.59(+1.02%) |
Sep 09, 2016 | 58.32 | 58.72 | 58.01 | 58.01 | 14,012,247 | -0.70(-1.19%) |
Sep 08, 2016 | 58.22 | 58.82 | 57.68 | 58.71 | 11,501,630 | +0.57(+0.98%) |
Sep 07, 2016 | 58.26 | 58.58 | 57.92 | 58.14 | 11,075,851 | +0.25(+0.44%) |
Sep 06, 2016 | 57.81 | 58.19 | 57.42 | 57.89 | 15,670,862 | +0.74(+1.29%) |
Sep 02, 2016 | 57.69 | 57.15 | 57.15 | 57.15 | 10,703,983 | -0.39(-0.68%) |
Sep 01, 2016 | 58.30 | 58.32 | 57.19 | 57.55 | 16,684,152 | -0.71(-1.22%) |
Aug 31, 2016 | 57.78 | 58.42 | 57.66 | 58.26 | 13,128,615 | +0.34(+0.59%) |
Aug 30, 2016 | 58.01 | 58.27 | 57.72 | 57.92 | 12,340,696 | -0.19(-0.32%) |
Aug 29, 2016 | 59.20 | 59.24 | 57.70 | 58.10 | 20,694,940 | -1.19(-2.01%) |
Aug 26, 2016 | 59.55 | 59.71 | 58.92 | 59.29 | 12,011,443 | -0.23(-0.39%) |
Aug 25, 2016 | 59.80 | 60.21 | 58.94 | 59.52 | 12,403,125 | -0.31(-0.52%) |
Aug 24, 2016 | 60.56 | 61.02 | 59.60 | 59.84 | 13,049,434 | -0.72(-1.19%) |
Aug 23, 2016 | 60.55 | 60.68 | 60.22 | 60.56 | 11,138,829 | +0.41(+0.68%) |
Aug 22, 2016 | 60.12 | 60.60 | 59.91 | 60.15 | 10,118,607 | -0.06(-0.10%) |
Aug 19, 2016 | 59.88 | 60.34 | 59.63 | 60.21 | 11,069,571 | +0.30(+0.51%) |
Aug 18, 2016 | 60.11 | 60.41 | 59.60 | 59.90 | 12,099,179 | -0.08(-0.14%) |
Aug 17, 2016 | 59.06 | 60.11 | 58.94 | 59.98 | 14,238,360 | +1.08(+1.83%) |
Aug 16, 2016 | 59.14 | 59.31 | 58.90 | 58.91 | 10,720,757 | -0.30(-0.50%) |
Aug 15, 2016 | 59.37 | 59.53 | 59.04 | 59.20 | 10,038,787 | -0.01(-0.01%) |
Aug 12, 2016 | 58.97 | 59.29 | 58.62 | 59.21 | 11,346,771 | +0.07(+0.11%) |
Aug 11, 2016 | 58.83 | 59.45 | 58.57 | 59.14 | 11,374,140 | +0.50(+0.85%) |
Aug 10, 2016 | 59.04 | 59.16 | 58.31 | 58.65 | 16,173,518 | -0.32(-0.54%) |
Aug 09, 2016 | 59.36 | 59.39 | 58.73 | 58.97 | 12,884,641 | -0.30(-0.51%) |
Aug 08, 2016 | 59.81 | 60.05 | 58.73 | 59.27 | 12,795,542 | -0.50(-0.83%) |
Aug 05, 2016 | 59.61 | 59.95 | 59.36 | 59.77 | 14,385,084 | +0.48(+0.80%) |
Aug 04, 2016 | 59.62 | 59.93 | 59.13 | 59.29 | 13,101,303 | -0.24(-0.40%) |
Aug 03, 2016 | 59.26 | 59.59 | 58.80 | 59.53 | 14,621,357 | +0.39(+0.65%) |
Aug 02, 2016 | 60.19 | 60.35 | 59.05 | 59.14 | 18,038,026 | -0.66(-1.11%) |
Aug 01, 2016 | 59.32 | 60.36 | 59.10 | 59.81 | 19,854,666 | +0.74(+1.25%) |
Jul 29, 2016 | 59.91 | 60.09 | 59.00 | 59.07 | 26,188,410 | -1.32(-2.18%) |
Jul 28, 2016 | 60.91 | 60.94 | 59.92 | 60.39 | 17,504,324 | -0.41(-0.67%) |
Jul 27, 2016 | 60.46 | 60.94 | 60.25 | 60.79 | 18,973,340 | +0.55(+0.91%) |
Jul 26, 2016 | 62.47 | 62.55 | 59.84 | 60.24 | 63,720,264 | -5.57(-8.47%) |
Jul 25, 2016 | 64.35 | 66.04 | 64.13 | 65.82 | 21,104,688 | +1.49(+2.31%) |
Jul 22, 2016 | 64.90 | 64.99 | 64.16 | 64.33 | 9,921,645 | -0.51(-0.79%) |
Jul 21, 2016 | 64.79 | 65.28 | 64.15 | 64.84 | 12,717,916 | +0.43(+0.67%) |
Jul 20, 2016 | 63.52 | 64.76 | 63.25 | 64.41 | 12,182,036 | +0.91(+1.43%) |
Jul 19, 2016 | 64.29 | 64.64 | 63.39 | 63.51 | 13,228,313 | -1.11(-1.71%) |
Jul 18, 2016 | 64.62 | 64.92 | 64.27 | 64.61 | 9,131,331 | +0.19(+0.30%) |
Jul 15, 2016 | 63.68 | 65.38 | 63.58 | 64.42 | 15,449,228 | +0.84(+1.32%) |
Jul 14, 2016 | 64.24 | 64.30 | 63.38 | 63.58 | 10,902,863 | -0.16(-0.24%) |
Jul 13, 2016 | 64.45 | 64.73 | 63.72 | 63.74 | 11,212,440 | -0.65(-1.02%) |
Jul 12, 2016 | 64.53 | 64.90 | 64.28 | 64.39 | 10,571,171 | +0.28(+0.44%) |
Jul 11, 2016 | 64.34 | 64.84 | 63.99 | 64.11 | 10,026,966 | -0.22(-0.35%) |
Jul 08, 2016 | 63.89 | 64.62 | 63.53 | 64.33 | 10,263,460 | +0.80(+1.26%) |
Jul 07, 2016 | 63.85 | 64.12 | 63.01 | 63.53 | 9,100,546 | +1.17(+1.88%) |
Jul 05, 2016 | 62.94 | 63.30 | 62.07 | 62.35 | 10,253,246 | -0.72(-1.14%) |
Jul 01, 2016 | 61.80 | 63.08 | 63.08 | 63.08 | 11,215,356 | +1.07(+1.73%) |
Jun 30, 2016 | 61.15 | 62.01 | 60.60 | 62.01 | 13,057,739 | +0.85(+1.40%) |
Jun 29, 2016 | 61.98 | 62.04 | 60.76 | 61.15 | 14,060,173 | -0.03(-0.05%) |
Jun 28, 2016 | 59.22 | 61.26 | 59.05 | 61.18 | 19,833,962 | +3.02(+5.19%) |
Jun 27, 2016 | 59.39 | 59.81 | 57.92 | 58.16 | 15,890,001 | -1.65(-2.76%) |
Jun 24, 2016 | 60.33 | 61.14 | 59.63 | 59.81 | 16,733,667 | -2.16(-3.48%) |
Jun 23, 2016 | 61.91 | 62.12 | 61.35 | 61.97 | 7,859,936 | +0.68(+1.12%) |
Jun 22, 2016 | 60.62 | 62.28 | 60.62 | 61.28 | 13,546,813 | +0.49(+0.81%) |
Jun 21, 2016 | 61.95 | 62.02 | 60.53 | 60.79 | 11,315,411 | -0.89(-1.45%) |
Jun 20, 2016 | 61.89 | 62.53 | 61.62 | 61.69 | 9,345,931 | +0.25(+0.41%) |
Jun 17, 2016 | 62.20 | 62.56 | 61.34 | 61.43 | 21,460,258 | -0.64(-1.03%) |
Jun 16, 2016 | 61.53 | 62.21 | 61.12 | 62.07 | 8,301,093 | +0.35(+0.57%) |
Jun 15, 2016 | 62.47 | 62.76 | 61.67 | 61.72 | 9,976,947 | -0.39(-0.63%) |
Jun 14, 2016 | 62.06 | 62.85 | 61.52 | 62.12 | 10,074,808 | +0.04(+0.07%) |
Jun 13, 2016 | 62.11 | 62.69 | 62.01 | 62.07 | 11,085,222 | -0.35(-0.56%) |
Jun 10, 2016 | 62.81 | 62.95 | 62.15 | 62.42 | 10,925,197 | -0.98(-1.54%) |
Jun 09, 2016 | 64.25 | 64.45 | 63.31 | 63.40 | 10,936,700 | -1.22(-1.89%) |
Jun 08, 2016 | 64.69 | 65.11 | 64.17 | 64.61 | 9,918,686 | -0.06(-0.09%) |
Jun 07, 2016 | 64.70 | 65.22 | 64.23 | 64.67 | 10,720,065 | -0.07(-0.11%) |
Jun 06, 2016 | 63.69 | 64.95 | 63.64 | 64.75 | 11,629,150 | +1.07(+1.68%) |
Jun 03, 2016 | 64.19 | 64.28 | 63.23 | 63.68 | 10,070,966 | -0.42(-0.66%) |
Jun 02, 2016 | 64.08 | 64.36 | 63.46 | 64.10 | 9,849,937 | +0.10(+0.16%) |