Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 49.49 | 49.84 | 49.27 | 49.82 | 11,971,083 | +0.31(+0.62%) |
May 30, 2017 | 49.49 | 49.72 | 49.36 | 49.51 | 9,091,549 | -0.01(-0.02%) |
May 26, 2017 | 49.42 | 49.71 | 49.37 | 49.52 | 5,238,951 | -0.05(-0.09%) |
May 25, 2017 | 49.52 | 49.77 | 49.30 | 49.56 | 7,371,509 | +0.19(+0.39%) |
May 24, 2017 | 49.69 | 49.74 | 49.31 | 49.37 | 7,806,265 | -0.29(-0.59%) |
May 23, 2017 | 49.41 | 49.75 | 49.36 | 49.66 | 6,636,327 | +0.25(+0.51%) |
May 22, 2017 | 49.32 | 49.62 | 49.22 | 49.41 | 9,329,221 | +0.10(+0.20%) |
May 19, 2017 | 49.42 | 49.75 | 49.19 | 49.31 | 10,980,178 | -0.15(-0.31%) |
May 18, 2017 | 49.48 | 49.65 | 49.04 | 49.46 | 10,324,471 | -0.06(-0.12%) |
May 17, 2017 | 50.18 | 50.38 | 49.49 | 49.52 | 11,692,010 | -0.93(-1.84%) |
May 16, 2017 | 50.47 | 50.69 | 50.27 | 50.45 | 7,764,181 | -0.18(-0.35%) |
May 15, 2017 | 50.73 | 50.80 | 50.46 | 50.63 | 8,079,855 | -0.08(-0.17%) |
May 12, 2017 | 51.34 | 51.36 | 50.47 | 50.71 | 10,539,691 | -0.50(-0.97%) |
May 11, 2017 | 51.26 | 51.31 | 50.71 | 51.21 | 10,492,656 | -0.16(-0.31%) |
May 10, 2017 | 51.96 | 52.05 | 51.21 | 51.37 | 9,366,232 | -0.53(-1.02%) |
May 09, 2017 | 51.60 | 52.01 | 51.51 | 51.90 | 7,238,725 | +0.31(+0.60%) |
May 08, 2017 | 52.03 | 52.06 | 51.50 | 51.60 | 9,283,430 | -0.45(-0.87%) |
May 05, 2017 | 52.28 | 52.55 | 51.83 | 52.05 | 7,540,575 | -0.21(-0.41%) |
May 04, 2017 | 51.76 | 52.64 | 51.69 | 52.26 | 11,336,541 | +0.67(+1.29%) |
May 03, 2017 | 51.52 | 51.88 | 50.87 | 51.60 | 17,703,140 | -1.06(-2.01%) |
May 02, 2017 | 52.43 | 53.09 | 52.33 | 52.66 | 16,914,194 | +0.37(+0.70%) |
May 01, 2017 | 52.62 | 52.82 | 52.24 | 52.29 | 6,998,097 | -0.34(-0.64%) |
Apr 28, 2017 | 52.84 | 52.94 | 52.39 | 52.63 | 8,151,146 | -0.02(-0.04%) |
Apr 27, 2017 | 52.33 | 52.79 | 52.24 | 52.65 | 8,768,409 | +0.28(+0.53%) |
Apr 26, 2017 | 51.75 | 52.66 | 51.64 | 52.37 | 19,742,420 | +0.84(+1.64%) |
Apr 25, 2017 | 51.13 | 51.84 | 51.10 | 51.53 | 11,732,363 | +0.67(+1.31%) |
Apr 24, 2017 | 51.04 | 51.04 | 50.44 | 50.86 | 11,876,092 | +0.25(+0.49%) |
Apr 21, 2017 | 51.08 | 51.19 | 50.47 | 50.61 | 9,433,263 | -0.44(-0.86%) |
Apr 20, 2017 | 50.94 | 51.18 | 50.79 | 51.05 | 8,311,244 | +0.17(+0.33%) |
Apr 19, 2017 | 50.81 | 50.97 | 50.58 | 50.88 | 6,959,894 | +0.17(+0.33%) |
Apr 18, 2017 | 51.12 | 51.34 | 50.44 | 50.71 | 9,584,711 | -0.49(-0.96%) |
Apr 17, 2017 | 51.29 | 51.55 | 51.13 | 51.20 | 7,403,807 | +0.15(+0.29%) |
Apr 13, 2017 | 50.81 | 51.30 | 50.74 | 51.06 | 7,943,801 | +0.22(+0.44%) |
Apr 12, 2017 | 50.92 | 50.95 | 50.51 | 50.84 | 10,184,621 | +0.15(+0.30%) |
Apr 11, 2017 | 51.00 | 51.04 | 50.53 | 50.68 | 9,545,856 | -0.31(-0.60%) |
Apr 10, 2017 | 51.10 | 51.62 | 50.97 | 50.99 | 8,530,789 | -0.12(-0.24%) |
Apr 07, 2017 | 50.99 | 51.31 | 50.88 | 51.11 | 9,924,492 | +0.08(+0.15%) |
Apr 06, 2017 | 51.00 | 51.28 | 50.84 | 51.04 | 11,353,599 | +0.01(+0.01%) |
Apr 05, 2017 | 51.42 | 51.53 | 50.97 | 51.03 | 9,265,973 | -0.39(-0.76%) |
Apr 04, 2017 | 51.47 | 51.54 | 51.17 | 51.42 | 7,678,905 | -0.09(-0.18%) |
Apr 03, 2017 | 52.09 | 52.22 | 51.24 | 51.51 | 11,002,500 | -0.63(-1.21%) |
Mar 31, 2017 | 51.72 | 52.46 | 51.72 | 52.14 | 11,562,586 | +0.30(+0.58%) |
Mar 30, 2017 | 51.71 | 52.03 | 51.51 | 51.84 | 6,771,774 | +0.21(+0.40%) |
Mar 29, 2017 | 51.51 | 51.87 | 51.37 | 51.63 | 9,411,009 | +0.12(+0.24%) |
Mar 28, 2017 | 51.78 | 51.80 | 51.28 | 51.51 | 11,083,870 | -0.31(-0.59%) |
Mar 27, 2017 | 51.52 | 52.06 | 51.41 | 51.82 | 7,105,731 | -0.01(-0.01%) |
Mar 24, 2017 | 51.87 | 52.10 | 51.59 | 51.83 | 7,864,895 | +0.02(+0.03%) |
Mar 23, 2017 | 51.90 | 52.14 | 51.65 | 51.81 | 8,043,232 | -0.26(-0.50%) |
Mar 22, 2017 | 52.05 | 52.24 | 51.82 | 52.07 | 7,035,023 | +0.07(+0.13%) |
Mar 21, 2017 | 52.82 | 53.03 | 51.77 | 52.00 | 11,319,017 | -0.74(-1.41%) |
Mar 20, 2017 | 52.92 | 53.13 | 52.69 | 52.75 | 8,188,718 | -0.27(-0.51%) |
Mar 17, 2017 | 52.79 | 53.63 | 52.39 | 53.02 | 23,760,878 | +0.40(+0.76%) |
Mar 16, 2017 | 52.77 | 52.80 | 52.36 | 52.62 | 8,929,364 | +0.05(+0.10%) |
Mar 15, 2017 | 52.18 | 52.80 | 51.90 | 52.56 | 10,827,869 | +0.54(+1.03%) |
Mar 14, 2017 | 51.75 | 52.28 | 51.74 | 52.03 | 7,958,162 | +0.15(+0.28%) |
Mar 13, 2017 | 52.05 | 52.07 | 51.45 | 51.88 | 11,147,411 | -0.07(-0.13%) |
Mar 10, 2017 | 52.24 | 52.27 | 51.39 | 51.95 | 19,007,616 | -0.15(-0.29%) |
Mar 09, 2017 | 52.73 | 52.76 | 51.66 | 52.10 | 17,847,202 | -1.00(-1.88%) |
Mar 08, 2017 | 52.58 | 53.32 | 52.49 | 53.10 | 9,686,143 | +0.52(+0.99%) |
Mar 07, 2017 | 53.02 | 53.30 | 52.40 | 52.58 | 11,870,028 | -0.84(-1.57%) |
Mar 06, 2017 | 53.75 | 53.78 | 53.10 | 53.42 | 9,628,751 | -0.47(-0.88%) |
Mar 03, 2017 | 53.84 | 53.95 | 53.50 | 53.89 | 8,697,592 | +0.16(+0.30%) |
Mar 02, 2017 | 53.33 | 54.01 | 53.33 | 53.73 | 11,369,985 | +0.26(+0.48%) |
Mar 01, 2017 | 53.95 | 54.08 | 53.34 | 53.47 | 12,631,728 | -0.22(-0.41%) |
Feb 28, 2017 | 53.61 | 54.04 | 53.34 | 53.69 | 11,571,475 | -0.02(-0.03%) |
Feb 27, 2017 | 53.19 | 53.74 | 53.18 | 53.71 | 8,321,343 | +0.43(+0.80%) |
Feb 24, 2017 | 52.81 | 53.38 | 52.60 | 53.28 | 9,690,336 | +0.43(+0.82%) |
Feb 23, 2017 | 52.37 | 52.97 | 52.13 | 52.85 | 9,876,433 | +0.41(+0.78%) |
Feb 22, 2017 | 52.65 | 53.10 | 52.31 | 52.44 | 13,209,031 | -0.35(-0.66%) |
Feb 21, 2017 | 53.33 | 53.33 | 52.44 | 52.79 | 14,665,431 | -0.43(-0.80%) |
Feb 17, 2017 | 53.21 | 53.21 | 53.21 | 0 | -0.35(-0.65%) | |
Feb 16, 2017 | 53.33 | 53.84 | 52.76 | 53.56 | 14,393,261 | +0.39(+0.73%) |
Feb 15, 2017 | 53.31 | 51.55 | 53.18 | 21,855,308 | +1.71(+3.33%) | |
Feb 14, 2017 | 52.26 | 52.31 | 51.29 | 51.46 | 19,649,744 | -0.08(-0.15%) |
Feb 13, 2017 | 50.90 | 51.64 | 50.66 | 51.54 | 20,804,244 | +0.98(+1.94%) |
Feb 10, 2017 | 50.17 | 50.87 | 49.85 | 50.55 | 21,275,734 | +0.59(+1.17%) |
Feb 09, 2017 | 50.54 | 50.88 | 49.81 | 49.97 | 30,253,660 | -0.94(-1.86%) |
Feb 08, 2017 | 51.25 | 51.25 | 50.09 | 50.91 | 67,653,400 | -4.80(-8.61%) |
Feb 07, 2017 | 55.28 | 55.84 | 55.16 | 55.71 | 17,397,656 | +0.56(+1.02%) |
Feb 06, 2017 | 54.87 | 55.36 | 54.42 | 55.15 | 10,019,000 | +0.04(+0.07%) |
Feb 03, 2017 | 55.42 | 55.42 | 54.68 | 55.11 | 10,546,060 | +0.07(+0.12%) |
Feb 02, 2017 | 55.32 | 55.48 | 54.68 | 55.04 | 11,568,219 | -0.43(-0.78%) |
Feb 01, 2017 | 55.40 | 55.52 | 54.90 | 55.48 | 9,767,411 | +0.28(+0.51%) |
Jan 31, 2017 | 54.19 | 55.29 | 54.08 | 55.19 | 13,603,878 | +0.72(+1.31%) |
Jan 30, 2017 | 54.09 | 54.60 | 53.90 | 54.48 | 9,491,414 | +0.19(+0.35%) |
Jan 27, 2017 | 54.42 | 54.98 | 54.21 | 54.29 | 9,109,318 | +0.03(+0.06%) |
Jan 26, 2017 | 54.68 | 54.74 | 54.20 | 54.26 | 11,250,032 | -0.53(-0.96%) |
Jan 25, 2017 | 53.95 | 55.11 | 53.88 | 54.78 | 18,400,902 | +1.26(+2.36%) |
Jan 24, 2017 | 53.78 | 54.07 | 53.16 | 53.52 | 14,303,026 | -0.34(-0.62%) |
Jan 23, 2017 | 53.99 | 54.31 | 53.56 | 53.85 | 12,661,125 | -0.24(-0.45%) |
Jan 20, 2017 | 54.83 | 54.85 | 53.77 | 54.10 | 13,481,191 | -0.43(-0.78%) |
Jan 19, 2017 | 54.71 | 55.04 | 54.26 | 54.52 | 12,874,461 | -0.43(-0.78%) |
Jan 18, 2017 | 55.03 | 55.21 | 54.47 | 54.95 | 13,007,257 | +0.17(+0.31%) |
Jan 17, 2017 | 55.55 | 55.55 | 54.65 | 54.78 | 15,362,570 | -0.88(-1.59%) |
Jan 13, 2017 | 55.67 | 55.67 | 55.67 | 0 | -0.22(-0.40%) | |
Jan 12, 2017 | 56.02 | 56.13 | 55.56 | 55.89 | 9,263,812 | -0.31(-0.56%) |
Jan 11, 2017 | 57.53 | 57.56 | 55.62 | 56.20 | 18,581,862 | -0.94(-1.65%) |
Jan 10, 2017 | 58.25 | 58.28 | 57.08 | 57.14 | 11,614,138 | -0.63(-1.09%) |
Jan 09, 2017 | 57.85 | 57.97 | 57.34 | 57.78 | 13,342,205 | +0.27(+0.46%) |
Jan 06, 2017 | 58.24 | 58.28 | 57.45 | 57.51 | 11,787,442 | -0.40(-0.68%) |
Jan 05, 2017 | 58.54 | 58.55 | 57.57 | 57.91 | 12,355,467 | -0.28(-0.48%) |
Jan 04, 2017 | 56.78 | 58.65 | 56.66 | 58.19 | 19,466,712 | +1.69(+2.99%) |
Jan 03, 2017 | 55.11 | 56.55 | 54.99 | 56.50 | 14,370,989 | +1.94(+3.56%) |
Dec 30, 2016 | 54.55 | 54.55 | 54.55 | 0 | -0.40(-0.72%) | |
Dec 29, 2016 | 55.44 | 55.50 | 54.80 | 54.95 | 9,887,342 | -0.49(-0.88%) |
Dec 28, 2016 | 56.08 | 56.15 | 55.32 | 55.44 | 8,382,146 | -0.73(-1.30%) |
Dec 27, 2016 | 56.01 | 56.98 | 56.00 | 56.17 | 8,706,175 | +0.07(+0.12%) |
Dec 23, 2016 | 56.10 | 56.10 | 56.10 | 0 | +0.26(+0.46%) | |
Dec 22, 2016 | 56.13 | 56.18 | 55.55 | 55.84 | 11,038,409 | -0.50(-0.89%) |
Dec 21, 2016 | 56.40 | 57.01 | 56.04 | 56.34 | 9,211,735 | -0.07(-0.12%) |
Dec 20, 2016 | 56.76 | 56.86 | 55.94 | 56.41 | 11,093,959 | -0.27(-0.47%) |
Dec 19, 2016 | 56.08 | 57.37 | 56.03 | 56.68 | 10,779,495 | +0.23(+0.40%) |
Dec 16, 2016 | 56.70 | 57.10 | 56.33 | 56.45 | 18,951,106 | -1.10(-1.92%) |
Dec 15, 2016 | 57.75 | 57.89 | 57.07 | 57.56 | 12,356,973 | -0.12(-0.21%) |
Dec 14, 2016 | 57.03 | 58.14 | 57.03 | 57.68 | 15,516,428 | +0.66(+1.16%) |
Dec 13, 2016 | 55.93 | 57.80 | 55.92 | 57.02 | 16,531,017 | +1.40(+2.52%) |
Dec 12, 2016 | 54.92 | 55.77 | 54.60 | 55.61 | 12,517,225 | +0.58(+1.06%) |
Dec 09, 2016 | 54.76 | 55.36 | 54.46 | 55.03 | 13,126,684 | +0.51(+0.94%) |
Dec 08, 2016 | 54.85 | 54.95 | 53.62 | 54.52 | 16,285,097 | -0.58(-1.04%) |
Dec 07, 2016 | 54.33 | 55.18 | 54.16 | 55.09 | 17,253,158 | +0.23(+0.43%) |
Dec 06, 2016 | 55.01 | 55.01 | 54.46 | 54.86 | 11,519,519 | +0.08(+0.15%) |
Dec 05, 2016 | 55.10 | 55.23 | 54.45 | 54.77 | 13,172,132 | -0.05(-0.08%) |
Dec 02, 2016 | 55.29 | 55.71 | 54.62 | 54.82 | 12,190,850 | -0.32(-0.58%) |
Dec 01, 2016 | 55.99 | 56.04 | 55.05 | 55.14 | 10,923,183 | -0.65(-1.17%) |
Nov 30, 2016 | 56.77 | 56.83 | 55.70 | 55.79 | 14,031,280 | -0.89(-1.56%) |
Nov 29, 2016 | 56.54 | 57.07 | 56.23 | 56.67 | 9,459,836 | +0.25(+0.44%) |
Nov 28, 2016 | 57.00 | 57.10 | 56.18 | 56.42 | 12,280,776 | -0.68(-1.19%) |
Nov 25, 2016 | 57.13 | 57.19 | 56.67 | 57.10 | 4,053,892 | +0.11(+0.19%) |
Nov 23, 2016 | 57.00 | 57.00 | 57.00 | 0 | +0.64(+1.13%) | |
Nov 22, 2016 | 56.82 | 57.10 | 56.03 | 56.36 | 7,951,244 | -0.39(-0.69%) |
Nov 21, 2016 | 56.51 | 56.92 | 56.36 | 56.76 | 8,988,909 | +0.27(+0.48%) |
Nov 18, 2016 | 57.22 | 57.33 | 56.20 | 56.48 | 10,825,382 | -0.73(-1.27%) |
Nov 17, 2016 | 57.32 | 57.54 | 56.66 | 57.21 | 12,412,738 | -0.32(-0.55%) |
Nov 16, 2016 | 57.59 | 58.19 | 57.20 | 57.53 | 11,106,983 | -0.27(-0.46%) |
Nov 15, 2016 | 58.31 | 58.34 | 56.77 | 57.79 | 11,308,178 | -0.30(-0.52%) |
Nov 14, 2016 | 58.32 | 58.38 | 57.58 | 58.10 | 11,632,038 | +0.25(+0.43%) |
Nov 11, 2016 | 58.65 | 58.67 | 56.99 | 57.85 | 17,107,476 | -1.07(-1.82%) |
Nov 10, 2016 | 60.30 | 60.56 | 58.24 | 58.92 | 21,995,308 | -0.48(-0.80%) |
Nov 09, 2016 | 58.13 | 60.56 | 58.10 | 59.40 | 35,259,752 | +3.35(+5.98%) |
Nov 08, 2016 | 55.96 | 56.51 | 55.47 | 56.04 | 9,831,151 | +0.03(+0.05%) |
Nov 07, 2016 | 55.62 | 56.55 | 55.30 | 56.01 | 12,554,880 | +1.19(+2.17%) |
Nov 04, 2016 | 54.14 | 55.48 | 54.04 | 54.83 | 15,561,796 | +0.51(+0.93%) |
Nov 03, 2016 | 54.75 | 55.20 | 54.26 | 54.32 | 12,267,565 | -0.57(-1.03%) |
Nov 02, 2016 | 56.01 | 56.20 | 54.84 | 54.89 | 19,307,722 | -1.18(-2.11%) |
Nov 01, 2016 | 55.73 | 56.23 | 55.30 | 56.07 | 14,177,624 | +0.33(+0.60%) |
Oct 31, 2016 | 56.08 | 56.35 | 55.67 | 55.73 | 11,172,438 | -0.19(-0.34%) |
Oct 28, 2016 | 56.58 | 56.60 | 55.43 | 55.92 | 17,385,438 | -1.48(-2.57%) |
Oct 27, 2016 | 57.48 | 57.80 | 57.26 | 57.40 | 12,677,606 | +0.34(+0.60%) |
Oct 26, 2016 | 56.40 | 57.38 | 56.21 | 57.06 | 11,008,288 | +0.73(+1.30%) |
Oct 25, 2016 | 56.04 | 56.53 | 55.95 | 56.32 | 8,112,322 | +0.20(+0.35%) |
Oct 24, 2016 | 56.40 | 56.60 | 55.82 | 56.13 | 9,781,354 | -0.11(-0.19%) |
Oct 21, 2016 | 56.09 | 56.72 | 55.84 | 56.23 | 10,907,511 | -0.02(-0.03%) |
Oct 20, 2016 | 55.36 | 56.63 | 55.33 | 56.25 | 13,675,139 | +0.73(+1.32%) |
Oct 19, 2016 | 55.64 | 55.95 | 55.49 | 55.51 | 8,353,294 | -0.05(-0.10%) |
Oct 18, 2016 | 55.56 | 55.89 | 55.19 | 55.57 | 8,393,332 | +0.58(+1.06%) |
Oct 17, 2016 | 54.91 | 55.61 | 54.74 | 54.99 | 10,807,323 | -0.08(-0.15%) |
Oct 14, 2016 | 55.46 | 55.64 | 55.05 | 55.07 | 9,721,944 | -0.23(-0.42%) |
Oct 13, 2016 | 54.72 | 55.96 | 54.66 | 55.30 | 13,984,727 | +0.02(+0.04%) |
Oct 12, 2016 | 56.15 | 56.17 | 55.20 | 55.28 | 13,229,423 | -0.60(-1.07%) |
Oct 11, 2016 | 56.88 | 56.98 | 55.68 | 55.88 | 15,732,257 | -1.26(-2.21%) |
Oct 10, 2016 | 57.15 | 57.50 | 56.97 | 57.14 | 9,456,680 | +0.19(+0.33%) |
Oct 07, 2016 | 57.87 | 57.89 | 56.71 | 56.95 | 14,728,985 | -0.73(-1.27%) |
Oct 06, 2016 | 58.57 | 58.86 | 57.59 | 57.69 | 13,428,843 | -1.03(-1.75%) |
Oct 05, 2016 | 58.55 | 59.04 | 58.44 | 58.72 | 10,450,069 | +0.25(+0.43%) |
Oct 04, 2016 | 58.74 | 59.36 | 58.38 | 58.47 | 10,855,916 | -0.60(-1.01%) |
Oct 03, 2016 | 59.52 | 59.78 | 58.47 | 59.06 | 13,980,875 | -0.83(-1.38%) |
Sep 30, 2016 | 59.09 | 60.28 | 59.08 | 59.89 | 14,526,980 | +0.95(+1.62%) |
Sep 29, 2016 | 59.92 | 60.05 | 58.85 | 58.94 | 10,003,122 | -0.84(-1.41%) |
Sep 28, 2016 | 59.89 | 60.18 | 59.43 | 59.78 | 9,031,542 | -0.21(-0.35%) |
Sep 27, 2016 | 60.04 | 60.48 | 59.53 | 59.99 | 17,433,616 | -1.04(-1.70%) |
Sep 26, 2016 | 61.31 | 61.41 | 60.49 | 61.03 | 11,936,683 | -0.57(-0.92%) |
Sep 23, 2016 | 61.73 | 62.07 | 61.48 | 61.59 | 9,953,772 | -0.11(-0.18%) |
Sep 22, 2016 | 62.05 | 62.07 | 61.24 | 61.71 | 10,843,797 | -0.14(-0.22%) |
Sep 21, 2016 | 62.09 | 62.11 | 61.05 | 61.84 | 18,002,080 | -0.06(-0.10%) |
Sep 20, 2016 | 60.28 | 62.12 | 60.28 | 61.90 | 23,198,936 | +2.11(+3.53%) |
Sep 19, 2016 | 59.74 | 60.19 | 59.66 | 59.79 | 9,556,964 | +0.14(+0.24%) |
Sep 16, 2016 | 59.69 | 59.94 | 59.35 | 59.65 | 13,617,584 | -0.03(-0.05%) |
Sep 15, 2016 | 58.85 | 59.95 | 58.49 | 59.68 | 13,393,661 | +0.92(+1.57%) |
Sep 14, 2016 | 59.00 | 59.35 | 58.62 | 58.75 | 10,995,593 | +0.02(+0.04%) |
Sep 13, 2016 | 59.18 | 59.18 | 58.31 | 58.73 | 12,477,862 | -0.59(-1.00%) |
Sep 12, 2016 | 58.45 | 59.46 | 58.45 | 59.33 | 11,820,168 | +0.60(+1.02%) |
Sep 09, 2016 | 59.03 | 59.44 | 58.72 | 58.72 | 13,842,734 | -0.71(-1.19%) |
Sep 08, 2016 | 58.94 | 59.54 | 58.39 | 59.43 | 11,362,489 | +0.58(+0.98%) |
Sep 07, 2016 | 58.97 | 59.29 | 58.63 | 58.85 | 10,941,861 | +0.26(+0.44%) |
Sep 06, 2016 | 58.52 | 58.91 | 58.12 | 58.60 | 15,481,283 | +0.74(+1.29%) |
Sep 02, 2016 | 58.40 | 57.85 | 57.85 | 57.85 | 10,574,492 | -0.40(-0.68%) |
Sep 01, 2016 | 59.01 | 59.03 | 57.89 | 58.25 | 16,482,315 | -0.72(-1.22%) |
Aug 31, 2016 | 58.49 | 59.14 | 58.37 | 58.97 | 12,969,792 | +0.35(+0.59%) |
Aug 30, 2016 | 58.72 | 58.98 | 58.43 | 58.63 | 12,191,404 | -0.19(-0.32%) |
Aug 29, 2016 | 59.93 | 59.97 | 58.41 | 58.81 | 20,444,582 | -1.20(-2.01%) |
Aug 26, 2016 | 60.27 | 60.44 | 59.64 | 60.02 | 11,866,134 | -0.23(-0.39%) |
Aug 25, 2016 | 60.53 | 60.94 | 59.66 | 60.25 | 12,253,078 | -0.32(-0.52%) |
Aug 24, 2016 | 61.30 | 61.77 | 60.33 | 60.57 | 12,891,568 | -0.73(-1.19%) |
Aug 23, 2016 | 61.29 | 61.43 | 60.96 | 61.30 | 11,004,077 | +0.41(+0.68%) |
Aug 22, 2016 | 60.86 | 61.35 | 60.64 | 60.88 | 9,996,197 | -0.06(-0.10%) |
Aug 19, 2016 | 60.61 | 61.08 | 60.36 | 60.94 | 10,935,657 | +0.31(+0.51%) |
Aug 18, 2016 | 60.85 | 61.15 | 60.33 | 60.64 | 11,952,809 | -0.08(-0.14%) |
Aug 17, 2016 | 59.79 | 60.85 | 59.66 | 60.72 | 14,066,111 | +1.09(+1.83%) |
Aug 16, 2016 | 59.87 | 60.04 | 59.62 | 59.63 | 10,591,063 | -0.30(-0.50%) |
Aug 15, 2016 | 60.10 | 60.26 | 59.76 | 59.93 | 9,917,343 | -0.01(-0.01%) |
Aug 12, 2016 | 59.70 | 60.02 | 59.34 | 59.94 | 11,209,503 | +0.07(+0.11%) |
Aug 11, 2016 | 59.55 | 60.18 | 59.29 | 59.87 | 11,236,541 | +0.50(+0.85%) |
Aug 10, 2016 | 59.76 | 59.88 | 59.03 | 59.36 | 15,977,858 | -0.32(-0.54%) |
Aug 09, 2016 | 60.09 | 60.12 | 59.45 | 59.69 | 12,728,769 | -0.31(-0.51%) |
Aug 08, 2016 | 60.54 | 60.79 | 59.45 | 60.00 | 12,640,748 | -0.50(-0.83%) |
Aug 05, 2016 | 60.34 | 60.69 | 60.09 | 60.50 | 14,211,060 | +0.48(+0.80%) |
Aug 04, 2016 | 60.35 | 60.67 | 59.85 | 60.02 | 12,942,810 | -0.24(-0.40%) |
Aug 03, 2016 | 59.98 | 60.32 | 59.52 | 60.26 | 14,444,475 | +0.39(+0.65%) |
Aug 02, 2016 | 60.93 | 61.09 | 59.78 | 59.87 | 17,819,812 | -0.67(-1.11%) |
Aug 01, 2016 | 60.05 | 61.10 | 59.82 | 60.54 | 19,614,476 | +0.74(+1.25%) |
Jul 29, 2016 | 60.64 | 60.82 | 59.72 | 59.79 | 25,871,596 | -1.33(-2.18%) |
Jul 28, 2016 | 61.66 | 61.68 | 60.66 | 61.12 | 17,292,564 | -0.41(-0.67%) |
Jul 27, 2016 | 61.20 | 61.68 | 60.99 | 61.54 | 18,743,810 | +0.56(+0.91%) |
Jul 26, 2016 | 63.24 | 63.31 | 60.58 | 60.98 | 62,949,408 | -5.64(-8.47%) |
Jul 25, 2016 | 65.13 | 66.85 | 64.92 | 66.62 | 20,849,374 | +1.50(+2.31%) |
Jul 22, 2016 | 65.70 | 65.79 | 64.95 | 65.12 | 9,801,617 | -0.52(-0.79%) |
Jul 21, 2016 | 65.58 | 66.08 | 64.93 | 65.64 | 12,564,061 | +0.44(+0.67%) |
Jul 20, 2016 | 64.30 | 65.55 | 64.03 | 65.20 | 12,034,664 | +0.92(+1.43%) |
Jul 19, 2016 | 65.08 | 65.43 | 64.16 | 64.28 | 13,068,284 | -1.12(-1.71%) |
Jul 18, 2016 | 65.41 | 65.71 | 65.06 | 65.41 | 9,020,865 | +0.20(+0.30%) |
Jul 15, 2016 | 64.46 | 66.18 | 64.36 | 65.21 | 15,262,331 | +0.85(+1.32%) |
Jul 14, 2016 | 65.03 | 65.09 | 64.16 | 64.36 | 10,770,965 | -0.16(-0.24%) |
Jul 13, 2016 | 65.24 | 65.52 | 64.50 | 64.52 | 11,076,798 | -0.66(-1.02%) |
Jul 12, 2016 | 65.32 | 65.69 | 65.07 | 65.18 | 10,443,287 | +0.29(+0.44%) |
Jul 11, 2016 | 65.13 | 65.63 | 64.77 | 64.89 | 9,905,665 | -0.23(-0.35%) |
Jul 08, 2016 | 64.68 | 65.41 | 64.31 | 65.12 | 10,139,298 | +0.81(+1.26%) |
Jul 07, 2016 | 64.63 | 64.90 | 63.78 | 64.31 | 8,990,452 | +1.19(+1.88%) |
Jul 05, 2016 | 63.71 | 64.07 | 62.83 | 63.12 | 10,129,207 | -0.73(-1.14%) |
Jul 01, 2016 | 62.56 | 63.85 | 63.85 | 63.85 | 11,079,678 | +1.08(+1.73%) |
Jun 30, 2016 | 61.90 | 62.76 | 61.34 | 62.76 | 12,899,773 | +0.87(+1.40%) |
Jun 29, 2016 | 62.74 | 62.79 | 61.51 | 61.90 | 13,890,080 | -0.03(-0.05%) |
Jun 28, 2016 | 59.94 | 62.01 | 59.78 | 61.93 | 19,594,020 | +3.05(+5.19%) |
Jun 27, 2016 | 60.12 | 60.55 | 58.63 | 58.88 | 15,697,772 | -1.67(-2.76%) |
Jun 24, 2016 | 61.07 | 61.88 | 60.36 | 60.55 | 16,531,231 | -2.18(-3.48%) |
Jun 23, 2016 | 62.67 | 62.88 | 62.10 | 62.73 | 7,764,851 | +0.69(+1.12%) |
Jun 22, 2016 | 61.37 | 63.04 | 61.37 | 62.03 | 13,382,931 | +0.50(+0.81%) |
Jun 21, 2016 | 62.71 | 62.78 | 61.27 | 61.54 | 11,178,522 | -0.90(-1.45%) |
Jun 20, 2016 | 62.64 | 63.29 | 62.37 | 62.44 | 9,232,869 | +0.26(+0.41%) |
Jun 17, 2016 | 62.96 | 63.33 | 62.10 | 62.19 | 21,200,642 | -0.65(-1.03%) |
Jun 16, 2016 | 62.28 | 62.98 | 61.87 | 62.83 | 8,200,671 | +0.35(+0.57%) |
Jun 15, 2016 | 63.24 | 63.53 | 62.43 | 62.48 | 9,856,251 | -0.40(-0.63%) |
Jun 14, 2016 | 62.83 | 63.62 | 62.28 | 62.88 | 9,952,928 | +0.05(+0.07%) |
Jun 13, 2016 | 62.87 | 63.45 | 62.77 | 62.83 | 10,951,117 | -0.35(-0.56%) |
Jun 10, 2016 | 63.58 | 63.72 | 62.91 | 63.18 | 10,793,028 | -0.99(-1.54%) |
Jun 09, 2016 | 65.03 | 65.23 | 64.08 | 64.17 | 10,804,392 | -1.23(-1.89%) |
Jun 08, 2016 | 65.48 | 65.91 | 64.96 | 65.41 | 9,798,694 | -0.06(-0.09%) |
Jun 07, 2016 | 65.50 | 66.02 | 65.02 | 65.47 | 10,590,378 | -0.07(-0.11%) |
Jun 06, 2016 | 64.47 | 65.74 | 64.42 | 65.54 | 11,488,465 | +1.08(+1.68%) |
Jun 03, 2016 | 64.98 | 65.07 | 64.01 | 64.46 | 9,949,131 | -0.43(-0.66%) |
Jun 02, 2016 | 64.86 | 65.14 | 64.24 | 64.88 | 9,730,776 | +0.10(+0.16%) |