Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 75.10 | 75.80 | 75.09 | 75.34 | 14,037,726 | +0.43(+0.57%) |
Jul 28, 2017 | 75.05 | 75.30 | 74.60 | 74.91 | 11,395,475 | -0.22(-0.29%) |
Jul 27, 2017 | 75.36 | 75.55 | 74.82 | 75.13 | 15,024,934 | -0.31(-0.41%) |
Jul 26, 2017 | 76.40 | 76.48 | 75.24 | 75.44 | 14,397,083 | -0.71(-0.94%) |
Jul 25, 2017 | 75.81 | 76.74 | 75.72 | 76.16 | 20,039,350 | +1.25(+1.67%) |
Jul 24, 2017 | 74.65 | 75.12 | 74.61 | 74.91 | 13,068,257 | +0.32(+0.43%) |
Jul 21, 2017 | 74.73 | 74.98 | 74.29 | 74.59 | 13,368,715 | -0.25(-0.34%) |
Jul 20, 2017 | 74.80 | 75.26 | 74.60 | 74.84 | 14,088,186 | +0.00(+0.00%) |
Jul 19, 2017 | 75.19 | 74.68 | 74.84 | 14,196,866 | +0.11(+0.14%) | |
Jul 18, 2017 | 74.23 | 75.16 | 74.12 | 74.74 | 17,933,616 | -0.26(-0.35%) |
Jul 17, 2017 | 75.35 | 75.49 | 74.89 | 75.00 | 17,511,554 | -0.71(-0.93%) |
Jul 14, 2017 | 74.53 | 76.00 | 74.36 | 75.71 | 27,093,948 | -0.70(-0.91%) |
Jul 13, 2017 | 76.07 | 76.62 | 75.78 | 76.40 | 15,610,920 | +0.48(+0.64%) |
Jul 12, 2017 | 76.00 | 76.18 | 75.56 | 75.92 | 16,498,578 | -0.26(-0.34%) |
Jul 11, 2017 | 76.59 | 76.59 | 75.73 | 76.18 | 16,159,815 | -0.30(-0.39%) |
Jul 10, 2017 | 76.73 | 76.88 | 76.40 | 76.48 | 17,042,696 | -0.54(-0.70%) |
Jul 07, 2017 | 77.11 | 77.28 | 76.51 | 77.02 | 15,618,727 | +0.39(+0.50%) |
Jul 06, 2017 | 76.77 | 77.56 | 76.22 | 76.63 | 20,221,148 | -0.25(-0.32%) |
Jul 05, 2017 | 76.42 | 76.97 | 76.00 | 76.88 | 21,363,788 | +0.76(+1.00%) |
Jul 03, 2017 | 75.14 | 76.72 | 75.02 | 76.12 | 16,094,289 | +1.52(+2.04%) |
Jun 30, 2017 | 75.06 | 75.09 | 74.40 | 74.60 | 20,693,810 | +0.20(+0.27%) |
Jun 29, 2017 | 75.37 | 75.62 | 73.71 | 74.39 | 33,931,796 | +1.09(+1.48%) |
Jun 28, 2017 | 72.31 | 73.51 | 72.31 | 73.31 | 21,392,508 | +1.44(+2.01%) |
Jun 27, 2017 | 71.59 | 72.59 | 71.42 | 71.86 | 18,886,926 | +0.66(+0.93%) |
Jun 26, 2017 | 71.02 | 71.55 | 70.69 | 71.20 | 12,352,912 | +0.31(+0.44%) |
Jun 23, 2017 | 71.55 | 71.82 | 70.69 | 70.89 | 23,048,878 | -0.13(-0.18%) |
Jun 22, 2017 | 70.95 | 71.30 | 70.74 | 71.02 | 14,923,280 | -0.08(-0.11%) |
Jun 21, 2017 | 71.40 | 71.45 | 70.81 | 71.11 | 12,258,257 | -0.33(-0.46%) |
Jun 20, 2017 | 71.62 | 71.76 | 71.31 | 71.43 | 13,719,501 | -0.45(-0.62%) |
Jun 19, 2017 | 70.98 | 72.01 | 70.89 | 71.88 | 19,569,018 | +1.54(+2.19%) |
Jun 16, 2017 | 70.89 | 70.97 | 70.20 | 70.34 | 20,751,032 | -0.32(-0.45%) |
Jun 15, 2017 | 70.40 | 71.07 | 70.39 | 70.66 | 15,327,116 | -0.42(-0.60%) |
Jun 14, 2017 | 70.82 | 71.26 | 70.04 | 71.08 | 19,815,064 | -0.15(-0.21%) |
Jun 13, 2017 | 71.46 | 71.70 | 70.99 | 71.23 | 15,385,367 | +0.24(+0.33%) |
Jun 12, 2017 | 70.97 | 71.61 | 70.43 | 70.99 | 19,667,242 | +0.02(+0.02%) |
Jun 09, 2017 | 69.79 | 71.05 | 69.69 | 70.97 | 23,426,422 | +1.64(+2.37%) |
Jun 08, 2017 | 69.97 | 68.47 | 69.33 | 21,992,884 | +0.85(+1.24%) | |
Jun 07, 2017 | 68.00 | 68.64 | 67.82 | 68.49 | 16,798,958 | +0.78(+1.15%) |
Jun 06, 2017 | 67.16 | 67.92 | 67.03 | 67.71 | 14,943,787 | +0.14(+0.21%) |
Jun 05, 2017 | 67.45 | 68.16 | 67.40 | 67.57 | 11,125,005 | +0.12(+0.18%) |
Jun 02, 2017 | 67.16 | 67.73 | 66.91 | 67.45 | 18,376,454 | -0.34(-0.51%) |
Jun 01, 2017 | 67.30 | 67.81 | 66.64 | 67.79 | 20,978,414 | +0.74(+1.11%) |
May 31, 2017 | 68.34 | 68.41 | 66.63 | 67.05 | 34,703,312 | -1.43(-2.09%) |
May 30, 2017 | 69.48 | 69.50 | 68.38 | 68.48 | 15,440,154 | -1.19(-1.71%) |
May 26, 2017 | 69.47 | 69.83 | 69.39 | 69.67 | 9,940,781 | +0.01(+0.01%) |
May 25, 2017 | 70.18 | 70.26 | 69.44 | 69.66 | 14,994,868 | -0.29(-0.42%) |
May 24, 2017 | 70.09 | 70.17 | 69.57 | 69.95 | 12,156,430 | -0.04(-0.06%) |
May 23, 2017 | 69.17 | 70.25 | 68.98 | 70.00 | 14,399,915 | +0.87(+1.25%) |
May 22, 2017 | 69.52 | 69.61 | 68.73 | 69.13 | 14,252,587 | -0.07(-0.09%) |
May 19, 2017 | 68.73 | 69.65 | 68.68 | 69.20 | 16,433,730 | +0.67(+0.98%) |
May 18, 2017 | 68.62 | 69.21 | 68.04 | 68.53 | 28,608,020 | -0.25(-0.37%) |
May 17, 2017 | 71.51 | 70.51 | 68.53 | 68.78 | 30,229,536 | -2.73(-3.81%) |
May 16, 2017 | 71.30 | 71.90 | 71.29 | 71.51 | 12,000,258 | +0.22(+0.31%) |
May 15, 2017 | 71.09 | 71.41 | 70.89 | 71.29 | 10,825,411 | +0.34(+0.48%) |
May 12, 2017 | 70.75 | 71.05 | 70.47 | 70.94 | 10,706,958 | -0.20(-0.28%) |
May 11, 2017 | 71.08 | 71.40 | 70.48 | 71.14 | 13,362,966 | -0.22(-0.31%) |
May 10, 2017 | 70.62 | 71.40 | 70.58 | 71.36 | 10,210,697 | +0.55(+0.78%) |
May 09, 2017 | 71.22 | 71.69 | 70.60 | 70.80 | 12,582,353 | -0.29(-0.40%) |
May 08, 2017 | 71.04 | 71.27 | 70.72 | 71.09 | 10,000,480 | +0.08(+0.12%) |
May 05, 2017 | 71.21 | 71.29 | 70.53 | 71.01 | 11,561,223 | -0.08(-0.11%) |
May 04, 2017 | 71.57 | 71.60 | 70.66 | 71.09 | 14,136,350 | +0.08(+0.12%) |
May 03, 2017 | 70.24 | 71.09 | 70.21 | 71.01 | 14,138,597 | +0.41(+0.58%) |
May 02, 2017 | 70.77 | 70.91 | 70.21 | 70.60 | 17,660,428 | -0.46(-0.64%) |
May 01, 2017 | 71.30 | 71.61 | 70.65 | 71.06 | 19,249,334 | +0.05(+0.07%) |
Apr 28, 2017 | 71.50 | 71.70 | 70.97 | 71.01 | 13,178,015 | -0.50(-0.70%) |
Apr 27, 2017 | 72.13 | 72.13 | 71.02 | 71.51 | 16,330,183 | -0.67(-0.93%) |
Apr 26, 2017 | 72.11 | 72.68 | 71.94 | 72.17 | 15,721,474 | +0.14(+0.19%) |
Apr 25, 2017 | 72.27 | 72.75 | 72.04 | 72.04 | 22,364,046 | +0.62(+0.87%) |
Apr 24, 2017 | 70.64 | 71.86 | 70.53 | 71.42 | 31,203,090 | +2.43(+3.53%) |
Apr 21, 2017 | 69.78 | 69.93 | 68.98 | 68.98 | 24,284,592 | -0.84(-1.20%) |
Apr 20, 2017 | 69.36 | 70.01 | 69.01 | 69.82 | 19,156,766 | +0.89(+1.29%) |
Apr 19, 2017 | 69.78 | 70.13 | 68.85 | 68.93 | 21,548,260 | -0.57(-0.82%) |
Apr 18, 2017 | 69.67 | 69.89 | 69.16 | 69.51 | 17,307,828 | -0.57(-0.82%) |
Apr 17, 2017 | 68.92 | 70.26 | 68.86 | 70.08 | 23,364,564 | +1.19(+1.73%) |
Apr 13, 2017 | 69.78 | 71.00 | 68.89 | 68.89 | 37,405,688 | -0.82(-1.17%) |
Apr 12, 2017 | 70.13 | 70.15 | 69.40 | 69.70 | 18,037,536 | -0.27(-0.38%) |
Apr 11, 2017 | 69.82 | 70.02 | 69.21 | 69.97 | 17,997,580 | -0.12(-0.17%) |
Apr 10, 2017 | 70.26 | 70.75 | 69.70 | 70.09 | 18,477,052 | -0.24(-0.35%) |
Apr 07, 2017 | 70.13 | 70.85 | 69.95 | 70.34 | 16,046,843 | -0.24(-0.35%) |
Apr 06, 2017 | 70.18 | 70.93 | 69.58 | 70.58 | 17,615,836 | +0.24(+0.34%) |
Apr 05, 2017 | 72.17 | 72.26 | 70.30 | 70.35 | 21,605,328 | -0.91(-1.28%) |
Apr 04, 2017 | 70.92 | 71.55 | 70.78 | 71.26 | 17,495,634 | +0.24(+0.33%) |
Apr 03, 2017 | 71.41 | 71.55 | 70.28 | 71.02 | 24,436,940 | -0.26(-0.36%) |
Mar 31, 2017 | 71.99 | 72.01 | 71.22 | 71.28 | 20,933,150 | -0.97(-1.34%) |
Mar 30, 2017 | 71.58 | 72.60 | 71.51 | 72.25 | 14,331,171 | +0.62(+0.86%) |
Mar 29, 2017 | 71.90 | 72.08 | 71.48 | 71.63 | 12,578,147 | -0.27(-0.37%) |
Mar 28, 2017 | 70.62 | 72.24 | 70.59 | 71.90 | 20,040,414 | +1.10(+1.56%) |
Mar 27, 2017 | 69.41 | 70.93 | 69.17 | 70.80 | 20,564,996 | -0.04(-0.06%) |
Mar 24, 2017 | 71.24 | 71.49 | 70.42 | 70.84 | 19,831,058 | -0.08(-0.11%) |
Mar 23, 2017 | 70.77 | 71.82 | 70.67 | 70.92 | 19,825,516 | -0.11(-0.16%) |
Mar 22, 2017 | 70.51 | 71.47 | 69.80 | 71.03 | 26,790,468 | +0.11(+0.16%) |
Mar 21, 2017 | 73.33 | 73.56 | 70.65 | 70.92 | 40,769,456 | -2.14(-2.93%) |
Mar 20, 2017 | 73.26 | 73.99 | 72.87 | 73.06 | 18,019,974 | -0.53(-0.72%) |
Mar 17, 2017 | 74.52 | 74.69 | 73.56 | 73.59 | 26,782,864 | -0.78(-1.05%) |
Mar 16, 2017 | 74.68 | 75.31 | 74.31 | 74.37 | 17,857,696 | -0.07(-0.10%) |
Mar 15, 2017 | 74.50 | 75.11 | 73.95 | 74.44 | 20,454,454 | +0.18(+0.24%) |
Mar 14, 2017 | 73.86 | 74.38 | 73.66 | 74.26 | 12,615,342 | +0.12(+0.16%) |
Mar 13, 2017 | 74.10 | 74.48 | 73.79 | 74.14 | 12,326,716 | +0.06(+0.09%) |
Mar 10, 2017 | 74.62 | 74.66 | 73.47 | 74.08 | 16,918,870 | -0.24(-0.32%) |
Mar 09, 2017 | 74.33 | 74.77 | 73.97 | 74.31 | 16,909,724 | +0.29(+0.39%) |
Mar 08, 2017 | 75.21 | 75.35 | 73.93 | 74.02 | 21,409,896 | -0.16(-0.22%) |
Mar 07, 2017 | 74.37 | 74.73 | 74.02 | 74.18 | 13,747,836 | -0.41(-0.55%) |
Mar 06, 2017 | 74.86 | 74.92 | 73.93 | 74.59 | 18,555,694 | -0.71(-0.95%) |
Mar 03, 2017 | 75.56 | 74.81 | 75.31 | 15,848,848 | +0.54(+0.72%) | |
Mar 02, 2017 | 76.18 | 76.22 | 74.68 | 74.77 | 20,759,338 | -1.18(-1.56%) |
Mar 01, 2017 | 75.30 | 76.27 | 75.15 | 75.96 | 30,129,224 | +2.42(+3.29%) |
Feb 28, 2017 | 72.91 | 73.70 | 72.70 | 73.54 | 18,708,140 | +0.15(+0.21%) |
Feb 27, 2017 | 73.30 | 73.62 | 73.05 | 73.39 | 15,216,937 | +0.08(+0.11%) |
Feb 24, 2017 | 73.18 | 73.47 | 72.82 | 73.30 | 18,560,672 | -0.65(-0.88%) |
Feb 23, 2017 | 73.99 | 74.12 | 73.46 | 73.95 | 13,628,182 | +0.06(+0.08%) |
Feb 22, 2017 | 73.46 | 74.09 | 73.38 | 73.90 | 14,582,117 | +0.04(+0.05%) |
Feb 21, 2017 | 73.45 | 73.97 | 73.41 | 73.86 | 17,335,200 | +0.63(+0.86%) |
Feb 17, 2017 | 73.22 | 73.22 | 73.22 | 0 | -0.24(-0.33%) | |
Feb 16, 2017 | 73.36 | 73.88 | 72.85 | 73.47 | 21,765,808 | -0.05(-0.07%) |
Feb 15, 2017 | 73.10 | 73.74 | 72.51 | 73.52 | 21,374,734 | +0.84(+1.15%) |
Feb 14, 2017 | 71.66 | 72.79 | 71.50 | 72.68 | 22,095,266 | +1.14(+1.60%) |
Feb 13, 2017 | 70.96 | 72.01 | 70.95 | 71.54 | 22,881,330 | +0.93(+1.32%) |
Feb 10, 2017 | 70.99 | 70.99 | 70.51 | 70.60 | 13,545,580 | -0.16(-0.23%) |
Feb 09, 2017 | 69.76 | 70.87 | 69.90 | 70.76 | 16,940,962 | +1.01(+1.44%) |
Feb 08, 2017 | 69.94 | 70.04 | 69.28 | 69.76 | 17,215,020 | -0.62(-0.88%) |
Feb 07, 2017 | 70.72 | 70.93 | 70.18 | 70.37 | 11,572,117 | -0.04(-0.06%) |
Feb 06, 2017 | 70.43 | 70.97 | 70.29 | 70.42 | 14,574,142 | -0.33(-0.47%) |
Feb 03, 2017 | 69.94 | 70.85 | 69.68 | 70.75 | 22,039,276 | +2.10(+3.06%) |
Feb 02, 2017 | 68.44 | 68.91 | 68.30 | 68.65 | 13,653,931 | -0.29(-0.42%) |
Feb 01, 2017 | 69.42 | 69.87 | 68.72 | 68.94 | 19,007,606 | +0.26(+0.38%) |
Jan 31, 2017 | 69.47 | 69.91 | 68.24 | 68.68 | 19,272,610 | -1.14(-1.63%) |
Jan 30, 2017 | 69.94 | 70.20 | 69.31 | 69.81 | 16,818,368 | -0.73(-1.04%) |
Jan 27, 2017 | 70.33 | 70.59 | 70.01 | 70.55 | 15,446,901 | +0.15(+0.21%) |
Jan 26, 2017 | 69.75 | 70.56 | 69.75 | 70.40 | 19,667,188 | +0.58(+0.84%) |
Jan 25, 2017 | 69.66 | 69.93 | 69.12 | 69.81 | 21,599,242 | +1.06(+1.55%) |
Jan 24, 2017 | 68.10 | 68.98 | 67.81 | 68.75 | 18,687,302 | +0.82(+1.21%) |
Jan 23, 2017 | 67.60 | 68.17 | 67.52 | 67.93 | 14,996,690 | +0.03(+0.05%) |
Jan 20, 2017 | 67.70 | 68.03 | 67.59 | 67.90 | 22,718,926 | +0.30(+0.44%) |
Jan 19, 2017 | 68.22 | 68.71 | 67.46 | 67.60 | 20,396,778 | -0.52(-0.76%) |
Jan 18, 2017 | 67.87 | 68.35 | 67.38 | 68.12 | 26,202,788 | +0.32(+0.47%) |
Jan 17, 2017 | 68.92 | 69.16 | 67.58 | 67.80 | 36,983,952 | -2.56(-3.63%) |
Jan 13, 2017 | 70.36 | 70.36 | 70.36 | 0 | +0.37(+0.53%) | |
Jan 12, 2017 | 70.41 | 70.82 | 69.81 | 69.99 | 26,278,168 | -0.68(-0.96%) |
Jan 11, 2017 | 70.14 | 70.67 | 69.72 | 70.67 | 18,112,886 | +0.53(+0.75%) |
Jan 10, 2017 | 69.85 | 70.52 | 69.56 | 70.14 | 17,232,610 | +0.20(+0.29%) |
Jan 09, 2017 | 69.57 | 70.42 | 69.40 | 69.94 | 15,766,118 | +0.05(+0.07%) |
Jan 06, 2017 | 70.11 | 70.29 | 69.74 | 69.89 | 15,887,900 | +0.01(+0.01%) |
Jan 05, 2017 | 70.45 | 70.69 | 69.19 | 69.88 | 17,622,110 | -0.65(-0.92%) |
Jan 04, 2017 | 70.57 | 70.75 | 70.12 | 70.53 | 18,797,468 | +0.13(+0.18%) |
Jan 03, 2017 | 70.49 | 70.83 | 69.39 | 70.40 | 25,450,626 | +0.76(+1.09%) |
Dec 30, 2016 | 69.64 | 69.64 | 69.64 | 0 | +0.32(+0.47%) | |
Dec 29, 2016 | 69.87 | 69.95 | 68.63 | 69.32 | 18,198,574 | -0.49(-0.71%) |
Dec 28, 2016 | 70.34 | 70.53 | 69.69 | 69.81 | 11,714,311 | -0.51(-0.72%) |
Dec 27, 2016 | 70.25 | 70.34 | 70.01 | 70.32 | 8,606,560 | +0.06(+0.09%) |
Dec 23, 2016 | 70.25 | 70.25 | 70.25 | 0 | +0.13(+0.18%) | |
Dec 22, 2016 | 69.76 | 70.35 | 69.58 | 70.12 | 17,251,812 | +0.11(+0.16%) |
Dec 21, 2016 | 69.75 | 70.06 | 69.43 | 70.01 | 14,115,646 | +0.18(+0.25%) |
Dec 20, 2016 | 69.24 | 69.84 | 69.04 | 69.83 | 18,072,018 | +0.89(+1.29%) |
Dec 19, 2016 | 68.44 | 68.95 | 67.95 | 68.95 | 26,869,104 | +0.40(+0.58%) |
Dec 16, 2016 | 69.64 | 69.64 | 68.51 | 68.55 | 28,509,366 | -0.86(-1.23%) |
Dec 15, 2016 | 68.92 | 69.80 | 68.52 | 69.41 | 24,085,430 | +1.02(+1.50%) |
Dec 14, 2016 | 67.70 | 69.50 | 67.60 | 68.38 | 28,028,662 | -0.02(-0.04%) |
Dec 13, 2016 | 68.58 | 69.14 | 67.65 | 68.41 | 20,297,074 | +0.02(+0.04%) |
Dec 12, 2016 | 68.89 | 69.24 | 68.03 | 68.38 | 17,970,702 | -0.61(-0.89%) |
Dec 09, 2016 | 68.62 | 69.00 | 67.91 | 68.99 | 18,049,910 | +0.30(+0.43%) |
Dec 08, 2016 | 67.98 | 69.00 | 67.74 | 68.70 | 25,819,252 | +0.85(+1.25%) |
Dec 07, 2016 | 67.43 | 67.86 | 66.86 | 67.85 | 23,521,924 | +0.31(+0.45%) |
Dec 06, 2016 | 67.47 | 67.64 | 66.53 | 67.54 | 19,984,920 | +0.35(+0.52%) |
Dec 05, 2016 | 66.42 | 67.22 | 66.41 | 67.20 | 22,949,878 | +1.34(+2.03%) |
Dec 02, 2016 | 66.02 | 66.04 | 65.29 | 65.86 | 20,979,466 | -0.15(-0.23%) |
Dec 01, 2016 | 65.09 | 66.40 | 65.09 | 66.01 | 29,515,138 | +1.31(+2.02%) |
Nov 30, 2016 | 64.50 | 64.99 | 64.32 | 64.70 | 31,412,620 | +1.01(+1.58%) |
Nov 29, 2016 | 63.26 | 63.89 | 63.26 | 63.69 | 17,525,408 | +0.48(+0.77%) |
Nov 28, 2016 | 63.10 | 63.65 | 62.97 | 63.21 | 16,078,205 | -0.41(-0.65%) |
Nov 25, 2016 | 63.84 | 64.12 | 63.33 | 63.62 | 7,664,592 | -0.02(-0.04%) |
Nov 23, 2016 | 63.64 | 63.64 | 63.64 | 0 | +0.27(+0.42%) | |
Nov 22, 2016 | 63.23 | 63.40 | 62.76 | 63.38 | 17,854,018 | +0.39(+0.61%) |
Nov 21, 2016 | 62.95 | 63.09 | 62.38 | 62.99 | 14,833,192 | +0.27(+0.44%) |
Nov 18, 2016 | 62.92 | 63.29 | 62.59 | 62.72 | 24,496,542 | -0.25(-0.40%) |
Nov 17, 2016 | 62.89 | 63.32 | 62.63 | 62.97 | 23,896,198 | +0.50(+0.80%) |
Nov 16, 2016 | 63.13 | 63.23 | 62.05 | 62.47 | 32,116,446 | -1.58(-2.47%) |
Nov 15, 2016 | 63.25 | 64.09 | 62.77 | 64.05 | 34,848,648 | -0.12(-0.19%) |
Nov 14, 2016 | 62.34 | 64.92 | 62.34 | 64.17 | 56,679,552 | +2.28(+3.68%) |
Nov 11, 2016 | 61.58 | 61.92 | 61.15 | 61.89 | 34,166,756 | +0.03(+0.05%) |
Nov 10, 2016 | 59.90 | 62.34 | 59.90 | 61.86 | 69,618,152 | +2.74(+4.64%) |
Nov 09, 2016 | 57.67 | 59.84 | 57.56 | 59.12 | 63,087,612 | +2.60(+4.60%) |
Nov 08, 2016 | 56.25 | 56.93 | 55.88 | 56.52 | 21,719,684 | +0.12(+0.21%) |
Nov 07, 2016 | 55.75 | 56.47 | 55.69 | 56.40 | 20,442,296 | +1.71(+3.13%) |
Nov 04, 2016 | 55.27 | 55.33 | 54.61 | 54.69 | 16,815,916 | -0.50(-0.91%) |
Nov 03, 2016 | 55.57 | 55.84 | 55.06 | 55.19 | 12,848,653 | -0.24(-0.44%) |
Nov 02, 2016 | 55.40 | 55.57 | 54.89 | 55.43 | 15,426,218 | -0.23(-0.42%) |
Nov 01, 2016 | 56.07 | 56.32 | 55.15 | 55.66 | 19,285,630 | -0.23(-0.42%) |
Oct 31, 2016 | 56.03 | 56.15 | 55.87 | 55.90 | 17,763,672 | +0.12(+0.22%) |
Oct 28, 2016 | 56.11 | 56.13 | 55.25 | 55.78 | 15,818,696 | -0.10(-0.17%) |
Oct 27, 2016 | 56.08 | 56.31 | 55.77 | 55.87 | 17,608,174 | +0.08(+0.14%) |
Oct 26, 2016 | 55.18 | 55.89 | 55.18 | 55.79 | 12,143,920 | +0.27(+0.48%) |
Oct 25, 2016 | 55.59 | 55.63 | 55.19 | 55.53 | 12,322,700 | -0.06(-0.10%) |
Oct 24, 2016 | 55.66 | 55.73 | 55.28 | 55.58 | 12,635,038 | +0.31(+0.55%) |
Oct 21, 2016 | 54.73 | 55.31 | 54.64 | 55.27 | 15,086,618 | +0.19(+0.34%) |
Oct 20, 2016 | 54.94 | 55.43 | 54.83 | 55.09 | 17,498,276 | -0.07(-0.13%) |
Oct 19, 2016 | 54.73 | 55.28 | 54.73 | 55.16 | 15,729,289 | +0.52(+0.96%) |
Oct 18, 2016 | 54.76 | 55.05 | 54.51 | 54.64 | 14,706,608 | +0.43(+0.79%) |
Oct 17, 2016 | 54.41 | 54.71 | 53.86 | 54.21 | 18,540,596 | -0.28(-0.52%) |
Oct 14, 2016 | 55.53 | 55.71 | 54.31 | 54.49 | 29,940,820 | -0.18(-0.32%) |
Oct 13, 2016 | 54.44 | 54.77 | 53.93 | 54.67 | 22,160,808 | -0.31(-0.57%) |
Oct 12, 2016 | 55.09 | 55.36 | 54.92 | 54.98 | 14,744,681 | -0.15(-0.26%) |
Oct 11, 2016 | 55.28 | 55.54 | 54.82 | 55.13 | 19,400,384 | -0.27(-0.48%) |
Oct 10, 2016 | 55.15 | 55.73 | 55.07 | 55.40 | 16,141,808 | +0.43(+0.78%) |
Oct 07, 2016 | 54.71 | 55.02 | 54.40 | 54.97 | 22,919,264 | +0.19(+0.35%) |
Oct 06, 2016 | 54.66 | 54.86 | 54.11 | 54.77 | 21,665,264 | +0.15(+0.27%) |
Oct 05, 2016 | 53.98 | 54.94 | 53.91 | 54.63 | 20,171,670 | +0.88(+1.64%) |
Oct 04, 2016 | 53.43 | 54.22 | 53.35 | 53.75 | 21,345,448 | +0.46(+0.86%) |
Oct 03, 2016 | 53.16 | 53.62 | 53.09 | 53.29 | 18,492,108 | -0.06(-0.12%) |
Sep 30, 2016 | 52.95 | 53.73 | 52.95 | 53.35 | 26,984,912 | +0.75(+1.43%) |
Sep 29, 2016 | 53.44 | 53.85 | 52.36 | 52.60 | 23,299,582 | -0.85(-1.59%) |
Sep 28, 2016 | 53.35 | 53.50 | 52.88 | 53.45 | 13,964,396 | +0.28(+0.53%) |
Sep 27, 2016 | 52.41 | 53.21 | 52.17 | 53.17 | 17,111,240 | +0.46(+0.88%) |
Sep 26, 2016 | 53.36 | 53.52 | 52.51 | 52.70 | 20,478,756 | -1.18(-2.19%) |
Sep 23, 2016 | 53.99 | 54.40 | 53.82 | 53.88 | 17,432,462 | -0.11(-0.21%) |
Sep 22, 2016 | 53.67 | 54.02 | 53.55 | 53.99 | 15,951,466 | +0.44(+0.82%) |
Sep 21, 2016 | 53.55 | 53.79 | 53.13 | 53.55 | 17,618,946 | +0.30(+0.57%) |
Sep 20, 2016 | 53.48 | 53.56 | 53.07 | 53.25 | 12,595,754 | +0.22(+0.41%) |
Sep 19, 2016 | 53.00 | 53.39 | 52.76 | 53.03 | 16,807,816 | +0.30(+0.56%) |
Sep 16, 2016 | 52.95 | 53.09 | 52.43 | 52.74 | 31,403,698 | -0.66(-1.23%) |
Sep 15, 2016 | 53.11 | 53.63 | 52.95 | 53.39 | 15,775,206 | +0.19(+0.36%) |
Sep 14, 2016 | 53.10 | 53.88 | 53.05 | 53.20 | 15,785,410 | -0.10(-0.20%) |
Sep 13, 2016 | 52.97 | 53.57 | 52.74 | 53.31 | 23,558,830 | -0.42(-0.79%) |
Sep 12, 2016 | 52.99 | 53.92 | 52.69 | 53.73 | 20,534,672 | +0.33(+0.62%) |
Sep 09, 2016 | 53.71 | 54.03 | 53.39 | 53.40 | 24,570,912 | -0.48(-0.89%) |
Sep 08, 2016 | 53.86 | 54.23 | 53.68 | 53.88 | 15,292,748 | +0.07(+0.13%) |
Sep 07, 2016 | 53.81 | 54.16 | 53.65 | 53.81 | 12,568,109 | -0.22(-0.42%) |
Sep 06, 2016 | 54.08 | 54.12 | 53.45 | 54.03 | 20,779,720 | -0.04(-0.07%) |
Sep 02, 2016 | 54.00 | 54.07 | 54.07 | 54.07 | 17,124,612 | +0.22(+0.42%) |
Sep 01, 2016 | 54.20 | 54.26 | 53.40 | 53.85 | 15,259,703 | -0.23(-0.43%) |
Aug 31, 2016 | 54.05 | 54.30 | 53.57 | 54.08 | 18,659,070 | +0.00(+0.00%) |
Aug 30, 2016 | 53.64 | 54.16 | 53.64 | 54.08 | 17,212,510 | +0.44(+0.82%) |
Aug 29, 2016 | 53.27 | 53.76 | 53.25 | 53.64 | 18,199,644 | +0.58(+1.10%) |
Aug 26, 2016 | 53.15 | 53.59 | 52.76 | 53.06 | 17,521,374 | +0.12(+0.23%) |
Aug 25, 2016 | 52.81 | 52.99 | 52.71 | 52.94 | 12,454,213 | +0.10(+0.18%) |
Aug 24, 2016 | 52.87 | 53.07 | 52.70 | 52.84 | 12,689,544 | +0.14(+0.27%) |
Aug 23, 2016 | 52.94 | 53.15 | 52.69 | 52.70 | 11,169,841 | -0.02(-0.05%) |
Aug 22, 2016 | 52.68 | 52.78 | 52.41 | 52.72 | 11,302,205 | -0.05(-0.09%) |
Aug 19, 2016 | 52.66 | 52.81 | 52.26 | 52.77 | 11,338,707 | -0.07(-0.14%) |
Aug 18, 2016 | 52.58 | 52.87 | 52.50 | 52.84 | 11,624,199 | +0.05(+0.09%) |
Aug 17, 2016 | 52.72 | 52.87 | 52.51 | 52.79 | 14,812,115 | +0.14(+0.27%) |
Aug 16, 2016 | 52.37 | 52.85 | 52.27 | 52.65 | 12,641,682 | -0.01(-0.02%) |
Aug 15, 2016 | 52.53 | 52.74 | 52.45 | 52.66 | 10,446,922 | +0.32(+0.61%) |
Aug 12, 2016 | 52.06 | 52.36 | 51.97 | 52.34 | 9,592,018 | -0.11(-0.21%) |
Aug 11, 2016 | 52.30 | 52.63 | 52.10 | 52.45 | 11,987,177 | +0.14(+0.28%) |
Aug 10, 2016 | 52.82 | 52.94 | 52.21 | 52.30 | 14,422,738 | -0.47(-0.90%) |
Aug 09, 2016 | 53.03 | 53.11 | 52.63 | 52.78 | 12,600,764 | -0.18(-0.35%) |
Aug 08, 2016 | 52.94 | 53.27 | 52.75 | 52.96 | 14,177,225 | -0.16(-0.30%) |
Aug 05, 2016 | 52.19 | 53.18 | 52.14 | 53.12 | 25,901,190 | +1.39(+2.70%) |
Aug 04, 2016 | 51.67 | 51.93 | 51.49 | 51.73 | 12,322,361 | -0.08(-0.15%) |
Aug 03, 2016 | 51.03 | 51.82 | 51.00 | 51.81 | 16,376,871 | +0.81(+1.59%) |
Aug 02, 2016 | 50.95 | 51.29 | 50.78 | 51.00 | 16,910,968 | -0.12(-0.24%) |