Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 75.91 | 75.94 | 75.25 | 75.45 | 20,460,426 | +0.21(+0.27%) |
Jun 29, 2017 | 76.23 | 76.48 | 74.55 | 75.24 | 33,549,114 | +1.10(+1.48%) |
Jun 28, 2017 | 73.14 | 74.35 | 73.14 | 74.15 | 21,151,244 | +1.46(+2.01%) |
Jun 27, 2017 | 72.40 | 73.42 | 72.23 | 72.68 | 18,673,920 | +0.67(+0.93%) |
Jun 26, 2017 | 71.83 | 72.37 | 71.50 | 72.02 | 12,213,597 | +0.31(+0.44%) |
Jun 23, 2017 | 72.36 | 72.64 | 71.50 | 71.70 | 22,788,934 | -0.13(-0.18%) |
Jun 22, 2017 | 71.76 | 72.11 | 71.55 | 71.83 | 14,754,976 | -0.08(-0.11%) |
Jun 21, 2017 | 72.21 | 72.27 | 71.62 | 71.92 | 12,120,009 | -0.33(-0.46%) |
Jun 20, 2017 | 72.44 | 72.58 | 72.12 | 72.25 | 13,564,773 | -0.45(-0.62%) |
Jun 19, 2017 | 71.79 | 72.83 | 71.69 | 72.70 | 19,348,320 | +1.56(+2.19%) |
Jun 16, 2017 | 71.69 | 71.78 | 71.00 | 71.14 | 20,517,002 | -0.32(-0.45%) |
Jun 15, 2017 | 71.20 | 71.88 | 71.19 | 71.46 | 15,154,258 | -0.43(-0.60%) |
Jun 14, 2017 | 71.63 | 72.07 | 70.84 | 71.89 | 19,591,590 | -0.15(-0.21%) |
Jun 13, 2017 | 72.27 | 72.52 | 71.80 | 72.04 | 15,211,852 | +0.24(+0.33%) |
Jun 12, 2017 | 71.78 | 72.43 | 71.23 | 71.80 | 19,445,436 | +0.02(+0.02%) |
Jun 09, 2017 | 70.59 | 71.86 | 70.49 | 71.78 | 23,162,220 | +1.66(+2.37%) |
Jun 08, 2017 | 70.77 | 69.25 | 70.13 | 21,744,848 | +0.86(+1.24%) | |
Jun 07, 2017 | 68.77 | 69.43 | 68.60 | 69.27 | 16,609,501 | +0.78(+1.15%) |
Jun 06, 2017 | 67.93 | 68.69 | 67.80 | 68.48 | 14,775,251 | +0.14(+0.21%) |
Jun 05, 2017 | 68.22 | 68.94 | 68.17 | 68.34 | 10,999,538 | +0.12(+0.18%) |
Jun 02, 2017 | 67.93 | 68.51 | 67.67 | 68.22 | 18,169,204 | -0.35(-0.51%) |
Jun 01, 2017 | 68.07 | 68.58 | 67.40 | 68.57 | 20,741,820 | +0.75(+1.11%) |
May 31, 2017 | 69.12 | 69.19 | 67.39 | 67.81 | 34,311,932 | -1.44(-2.09%) |
May 30, 2017 | 70.27 | 70.29 | 69.16 | 69.26 | 15,266,021 | -1.21(-1.71%) |
May 26, 2017 | 70.26 | 70.63 | 70.18 | 70.46 | 9,828,669 | +0.01(+0.01%) |
May 25, 2017 | 70.98 | 71.06 | 70.23 | 70.46 | 14,825,757 | -0.30(-0.42%) |
May 24, 2017 | 70.89 | 70.97 | 70.36 | 70.75 | 12,019,330 | -0.04(-0.06%) |
May 23, 2017 | 69.96 | 71.05 | 69.76 | 70.79 | 14,237,513 | +0.88(+1.25%) |
May 22, 2017 | 70.32 | 70.41 | 69.51 | 69.92 | 14,091,847 | -0.07(-0.09%) |
May 19, 2017 | 69.51 | 70.45 | 69.47 | 69.98 | 16,248,392 | +0.68(+0.98%) |
May 18, 2017 | 69.40 | 70.00 | 68.81 | 69.31 | 28,285,380 | -0.26(-0.37%) |
May 17, 2017 | 72.32 | 71.31 | 69.32 | 69.56 | 29,888,610 | -2.76(-3.81%) |
May 16, 2017 | 72.11 | 72.72 | 72.10 | 72.32 | 11,864,920 | +0.22(+0.31%) |
May 15, 2017 | 71.90 | 72.22 | 71.70 | 72.10 | 10,703,322 | +0.35(+0.48%) |
May 12, 2017 | 71.55 | 71.86 | 71.27 | 71.75 | 10,586,205 | -0.20(-0.28%) |
May 11, 2017 | 71.89 | 72.21 | 71.28 | 71.95 | 13,212,259 | -0.22(-0.31%) |
May 10, 2017 | 71.43 | 72.21 | 71.38 | 72.17 | 10,095,541 | +0.56(+0.78%) |
May 09, 2017 | 72.03 | 72.51 | 71.40 | 71.61 | 12,440,450 | -0.29(-0.40%) |
May 08, 2017 | 71.85 | 72.08 | 71.53 | 71.90 | 9,887,695 | +0.08(+0.11%) |
May 05, 2017 | 72.02 | 72.10 | 71.34 | 71.82 | 11,430,836 | -0.08(-0.11%) |
May 04, 2017 | 72.39 | 72.42 | 71.46 | 71.90 | 13,976,921 | +0.08(+0.11%) |
May 03, 2017 | 71.04 | 71.90 | 71.01 | 71.82 | 13,979,143 | +0.41(+0.58%) |
May 02, 2017 | 71.58 | 71.72 | 71.01 | 71.40 | 17,461,254 | -0.46(-0.64%) |
May 01, 2017 | 72.11 | 72.43 | 71.45 | 71.87 | 19,032,240 | +0.05(+0.07%) |
Apr 28, 2017 | 72.31 | 72.52 | 71.78 | 71.82 | 13,029,394 | -0.50(-0.70%) |
Apr 27, 2017 | 72.95 | 72.95 | 71.83 | 72.32 | 16,146,012 | -0.68(-0.93%) |
Apr 26, 2017 | 72.93 | 73.51 | 72.76 | 73.00 | 15,544,168 | +0.14(+0.19%) |
Apr 25, 2017 | 73.10 | 73.58 | 72.86 | 72.86 | 22,111,826 | +0.63(+0.87%) |
Apr 24, 2017 | 71.45 | 72.68 | 71.34 | 72.23 | 30,851,182 | +2.46(+3.53%) |
Apr 21, 2017 | 70.58 | 70.73 | 69.76 | 69.77 | 24,010,712 | -0.85(-1.20%) |
Apr 20, 2017 | 70.15 | 70.81 | 69.80 | 70.62 | 18,940,718 | +0.90(+1.29%) |
Apr 19, 2017 | 70.58 | 70.93 | 69.64 | 69.72 | 21,305,240 | -0.58(-0.82%) |
Apr 18, 2017 | 70.46 | 70.69 | 69.95 | 70.30 | 17,112,632 | -0.58(-0.82%) |
Apr 17, 2017 | 69.70 | 71.06 | 69.65 | 70.88 | 23,101,060 | +1.21(+1.73%) |
Apr 13, 2017 | 70.58 | 71.81 | 69.67 | 69.67 | 36,983,828 | -0.83(-1.17%) |
Apr 12, 2017 | 70.93 | 70.95 | 70.19 | 70.50 | 17,834,108 | -0.27(-0.38%) |
Apr 11, 2017 | 70.61 | 70.82 | 70.00 | 70.77 | 17,794,604 | -0.12(-0.17%) |
Apr 10, 2017 | 71.06 | 71.56 | 70.50 | 70.89 | 18,268,670 | -0.25(-0.35%) |
Apr 07, 2017 | 70.93 | 71.66 | 70.75 | 71.14 | 15,865,867 | -0.25(-0.35%) |
Apr 06, 2017 | 70.98 | 71.74 | 70.37 | 71.39 | 17,417,164 | +0.24(+0.34%) |
Apr 05, 2017 | 72.99 | 73.09 | 71.10 | 71.15 | 21,361,666 | -0.92(-1.28%) |
Apr 04, 2017 | 71.73 | 72.37 | 71.58 | 72.07 | 17,298,318 | +0.24(+0.33%) |
Apr 03, 2017 | 72.22 | 72.37 | 71.08 | 71.83 | 24,161,342 | -0.26(-0.36%) |
Mar 31, 2017 | 72.81 | 72.84 | 72.03 | 72.10 | 20,697,068 | -0.98(-1.34%) |
Mar 30, 2017 | 72.39 | 73.43 | 72.33 | 73.07 | 14,169,545 | +0.62(+0.86%) |
Mar 29, 2017 | 72.72 | 72.90 | 72.29 | 72.45 | 12,436,292 | -0.27(-0.37%) |
Mar 28, 2017 | 71.42 | 73.07 | 71.39 | 72.72 | 19,814,400 | +1.12(+1.56%) |
Mar 27, 2017 | 70.20 | 71.74 | 69.95 | 71.60 | 20,333,066 | -0.04(-0.06%) |
Mar 24, 2017 | 72.06 | 72.30 | 71.22 | 71.65 | 19,607,406 | -0.08(-0.11%) |
Mar 23, 2017 | 71.58 | 72.64 | 71.48 | 71.73 | 19,601,926 | -0.11(-0.16%) |
Mar 22, 2017 | 71.32 | 72.29 | 70.59 | 71.84 | 26,488,328 | +0.11(+0.16%) |
Mar 21, 2017 | 74.17 | 74.39 | 71.46 | 71.73 | 40,309,664 | -2.17(-2.93%) |
Mar 20, 2017 | 74.09 | 74.83 | 73.70 | 73.89 | 17,816,746 | -0.53(-0.72%) |
Mar 17, 2017 | 75.37 | 75.54 | 74.40 | 74.43 | 26,480,808 | -0.79(-1.05%) |
Mar 16, 2017 | 75.54 | 76.17 | 75.16 | 75.22 | 17,656,300 | -0.07(-0.10%) |
Mar 15, 2017 | 75.35 | 75.96 | 74.80 | 75.29 | 20,223,772 | +0.18(+0.24%) |
Mar 14, 2017 | 74.71 | 75.22 | 74.50 | 75.11 | 12,473,067 | +0.12(+0.16%) |
Mar 13, 2017 | 74.94 | 75.33 | 74.63 | 74.99 | 12,187,696 | +0.07(+0.09%) |
Mar 10, 2017 | 75.47 | 75.51 | 74.30 | 74.92 | 16,728,061 | -0.24(-0.32%) |
Mar 09, 2017 | 75.18 | 75.63 | 74.81 | 75.16 | 16,719,018 | +0.30(+0.39%) |
Mar 08, 2017 | 76.07 | 76.21 | 74.77 | 74.86 | 21,168,436 | -0.16(-0.22%) |
Mar 07, 2017 | 75.22 | 75.58 | 74.86 | 75.03 | 13,592,789 | -0.42(-0.55%) |
Mar 06, 2017 | 75.72 | 75.77 | 74.78 | 75.45 | 18,346,424 | -0.72(-0.95%) |
Mar 03, 2017 | 76.42 | 75.67 | 76.17 | 15,670,107 | +0.54(+0.72%) | |
Mar 02, 2017 | 77.05 | 77.09 | 75.54 | 75.63 | 20,525,216 | -1.20(-1.56%) |
Mar 01, 2017 | 76.16 | 77.14 | 76.01 | 76.82 | 29,789,430 | +2.45(+3.29%) |
Feb 28, 2017 | 73.74 | 74.54 | 73.53 | 74.38 | 18,497,152 | +0.16(+0.21%) |
Feb 27, 2017 | 74.13 | 74.46 | 73.89 | 74.22 | 15,045,321 | +0.08(+0.11%) |
Feb 24, 2017 | 74.02 | 74.31 | 73.65 | 74.14 | 18,351,348 | -0.66(-0.88%) |
Feb 23, 2017 | 74.84 | 74.97 | 74.30 | 74.80 | 13,474,485 | +0.06(+0.08%) |
Feb 22, 2017 | 74.30 | 74.94 | 74.21 | 74.74 | 14,417,661 | +0.04(+0.05%) |
Feb 21, 2017 | 74.29 | 74.81 | 74.25 | 74.70 | 17,139,694 | +0.64(+0.86%) |
Feb 17, 2017 | 74.06 | 74.06 | 74.06 | 0 | -0.25(-0.33%) | |
Feb 16, 2017 | 74.20 | 74.72 | 73.68 | 74.30 | 21,520,336 | -0.05(-0.07%) |
Feb 15, 2017 | 73.94 | 74.58 | 73.34 | 74.35 | 21,133,672 | +0.85(+1.15%) |
Feb 14, 2017 | 72.47 | 73.62 | 72.32 | 73.51 | 21,846,078 | +1.16(+1.60%) |
Feb 13, 2017 | 71.77 | 72.84 | 71.76 | 72.35 | 22,623,276 | +0.94(+1.32%) |
Feb 10, 2017 | 71.80 | 71.80 | 71.32 | 71.41 | 13,392,814 | -0.16(-0.23%) |
Feb 09, 2017 | 70.55 | 71.68 | 70.69 | 71.57 | 16,749,903 | +1.02(+1.44%) |
Feb 08, 2017 | 70.73 | 70.84 | 70.07 | 70.55 | 17,020,870 | -0.62(-0.88%) |
Feb 07, 2017 | 71.52 | 71.74 | 70.98 | 71.18 | 11,441,608 | -0.04(-0.06%) |
Feb 06, 2017 | 71.23 | 71.78 | 71.09 | 71.22 | 14,409,776 | -0.34(-0.47%) |
Feb 03, 2017 | 70.74 | 71.66 | 70.48 | 71.56 | 21,790,720 | +2.13(+3.06%) |
Feb 02, 2017 | 69.22 | 69.69 | 69.08 | 69.43 | 13,499,944 | -0.30(-0.42%) |
Feb 01, 2017 | 70.21 | 70.67 | 69.50 | 69.72 | 18,793,240 | +0.26(+0.38%) |
Jan 31, 2017 | 70.26 | 70.71 | 69.02 | 69.46 | 19,055,256 | -1.15(-1.63%) |
Jan 30, 2017 | 70.74 | 71.00 | 70.10 | 70.61 | 16,628,693 | -0.74(-1.04%) |
Jan 27, 2017 | 71.13 | 71.39 | 70.81 | 71.35 | 15,272,692 | +0.15(+0.21%) |
Jan 26, 2017 | 70.55 | 71.37 | 70.55 | 71.20 | 19,445,384 | +0.59(+0.84%) |
Jan 25, 2017 | 70.46 | 70.73 | 69.91 | 70.61 | 21,355,648 | +1.08(+1.55%) |
Jan 24, 2017 | 68.88 | 69.77 | 68.58 | 69.54 | 18,476,548 | +0.83(+1.21%) |
Jan 23, 2017 | 68.37 | 68.94 | 68.29 | 68.71 | 14,827,559 | +0.03(+0.05%) |
Jan 20, 2017 | 68.48 | 68.81 | 68.36 | 68.67 | 22,462,704 | +0.30(+0.44%) |
Jan 19, 2017 | 68.99 | 69.49 | 68.23 | 68.37 | 20,166,744 | -0.53(-0.76%) |
Jan 18, 2017 | 68.64 | 69.13 | 68.15 | 68.90 | 25,907,276 | +0.32(+0.47%) |
Jan 17, 2017 | 69.71 | 69.95 | 68.35 | 68.58 | 36,566,848 | -2.59(-3.63%) |
Jan 13, 2017 | 71.16 | 71.16 | 71.16 | 0 | +0.38(+0.53%) | |
Jan 12, 2017 | 71.21 | 71.63 | 70.60 | 70.78 | 25,981,806 | -0.69(-0.96%) |
Jan 11, 2017 | 70.94 | 71.47 | 70.51 | 71.47 | 17,908,612 | +0.53(+0.75%) |
Jan 10, 2017 | 70.64 | 71.33 | 70.36 | 70.94 | 17,038,262 | +0.21(+0.29%) |
Jan 09, 2017 | 70.36 | 71.22 | 70.19 | 70.73 | 15,588,309 | +0.05(+0.07%) |
Jan 06, 2017 | 70.91 | 71.10 | 70.54 | 70.69 | 15,708,718 | +0.01(+0.01%) |
Jan 05, 2017 | 71.25 | 71.50 | 69.98 | 70.68 | 17,423,368 | -0.66(-0.92%) |
Jan 04, 2017 | 71.37 | 71.56 | 70.91 | 71.33 | 18,585,472 | +0.13(+0.18%) |
Jan 03, 2017 | 71.29 | 71.63 | 70.18 | 71.20 | 25,163,596 | +0.77(+1.09%) |
Dec 30, 2016 | 70.43 | 70.43 | 70.43 | 0 | +0.33(+0.47%) | |
Dec 29, 2016 | 70.67 | 70.75 | 69.41 | 70.11 | 17,993,332 | -0.50(-0.71%) |
Dec 28, 2016 | 71.14 | 71.33 | 70.48 | 70.61 | 11,582,197 | -0.51(-0.72%) |
Dec 27, 2016 | 71.06 | 71.14 | 70.81 | 71.12 | 8,509,496 | +0.07(+0.09%) |
Dec 23, 2016 | 71.06 | 71.06 | 71.06 | 0 | +0.13(+0.18%) | |
Dec 22, 2016 | 70.56 | 71.15 | 70.37 | 70.92 | 17,057,246 | +0.11(+0.16%) |
Dec 21, 2016 | 70.55 | 70.86 | 70.22 | 70.81 | 13,956,451 | +0.18(+0.25%) |
Dec 20, 2016 | 70.03 | 70.64 | 69.83 | 70.63 | 17,868,204 | +0.90(+1.29%) |
Dec 19, 2016 | 69.22 | 69.74 | 68.72 | 69.73 | 26,566,076 | +0.40(+0.58%) |
Dec 16, 2016 | 70.43 | 70.43 | 69.29 | 69.33 | 28,187,840 | -0.87(-1.23%) |
Dec 15, 2016 | 69.71 | 70.60 | 69.30 | 70.20 | 23,813,796 | +1.04(+1.50%) |
Dec 14, 2016 | 68.47 | 70.30 | 68.37 | 69.16 | 27,712,556 | -0.02(-0.04%) |
Dec 13, 2016 | 69.37 | 69.93 | 68.42 | 69.19 | 20,068,164 | +0.02(+0.04%) |
Dec 12, 2016 | 69.68 | 70.03 | 68.80 | 69.16 | 17,768,030 | -0.62(-0.89%) |
Dec 09, 2016 | 69.40 | 69.79 | 68.68 | 69.78 | 17,846,344 | +0.30(+0.43%) |
Dec 08, 2016 | 68.75 | 69.79 | 68.52 | 69.48 | 25,528,064 | +0.86(+1.25%) |
Dec 07, 2016 | 68.20 | 68.64 | 67.63 | 68.62 | 23,256,646 | +0.31(+0.45%) |
Dec 06, 2016 | 68.24 | 68.41 | 67.28 | 68.31 | 19,759,530 | +0.35(+0.52%) |
Dec 05, 2016 | 67.18 | 67.99 | 67.17 | 67.96 | 22,691,052 | +1.36(+2.03%) |
Dec 02, 2016 | 66.77 | 66.79 | 66.04 | 66.61 | 20,742,860 | -0.16(-0.23%) |
Dec 01, 2016 | 65.83 | 67.16 | 65.83 | 66.76 | 29,182,268 | +1.32(+2.02%) |
Nov 30, 2016 | 65.24 | 65.73 | 65.06 | 65.44 | 31,058,350 | +1.02(+1.58%) |
Nov 29, 2016 | 63.99 | 64.61 | 63.99 | 64.42 | 17,327,758 | +0.49(+0.77%) |
Nov 28, 2016 | 63.81 | 64.38 | 63.68 | 63.93 | 15,896,876 | -0.42(-0.65%) |
Nov 25, 2016 | 64.57 | 64.85 | 64.05 | 64.35 | 7,578,152 | -0.02(-0.04%) |
Nov 23, 2016 | 64.37 | 64.37 | 64.37 | 0 | +0.27(+0.42%) | |
Nov 22, 2016 | 63.95 | 64.12 | 63.47 | 64.10 | 17,652,662 | +0.39(+0.61%) |
Nov 21, 2016 | 63.67 | 63.81 | 63.09 | 63.71 | 14,665,904 | +0.28(+0.44%) |
Nov 18, 2016 | 63.64 | 64.01 | 63.30 | 63.43 | 24,220,270 | -0.25(-0.40%) |
Nov 17, 2016 | 63.61 | 64.04 | 63.34 | 63.68 | 23,626,698 | +0.51(+0.80%) |
Nov 16, 2016 | 63.85 | 63.95 | 62.75 | 63.18 | 31,754,240 | -1.60(-2.47%) |
Nov 15, 2016 | 63.97 | 64.82 | 63.49 | 64.78 | 34,455,628 | -0.12(-0.19%) |
Nov 14, 2016 | 63.06 | 65.66 | 63.06 | 64.90 | 56,040,324 | +2.30(+3.68%) |
Nov 11, 2016 | 62.28 | 62.63 | 61.85 | 62.60 | 33,781,428 | +0.03(+0.05%) |
Nov 10, 2016 | 60.58 | 63.06 | 60.58 | 62.57 | 68,833,000 | +2.78(+4.64%) |
Nov 09, 2016 | 58.33 | 60.53 | 58.22 | 59.79 | 62,376,116 | +2.63(+4.60%) |
Nov 08, 2016 | 56.89 | 57.58 | 56.52 | 57.16 | 21,474,730 | +0.12(+0.21%) |
Nov 07, 2016 | 56.39 | 57.11 | 56.32 | 57.04 | 20,211,750 | +1.73(+3.13%) |
Nov 04, 2016 | 55.91 | 55.96 | 55.23 | 55.31 | 16,626,267 | -0.51(-0.91%) |
Nov 03, 2016 | 56.21 | 56.48 | 55.69 | 55.82 | 12,703,746 | -0.24(-0.44%) |
Nov 02, 2016 | 56.04 | 56.20 | 55.51 | 56.06 | 15,252,242 | -0.24(-0.42%) |
Nov 01, 2016 | 56.71 | 56.96 | 55.77 | 56.30 | 19,068,126 | -0.24(-0.42%) |
Oct 31, 2016 | 56.67 | 56.80 | 56.51 | 56.53 | 17,563,334 | +0.12(+0.22%) |
Oct 28, 2016 | 56.75 | 56.77 | 55.88 | 56.41 | 15,640,293 | -0.10(-0.17%) |
Oct 27, 2016 | 56.72 | 56.95 | 56.40 | 56.51 | 17,409,590 | +0.08(+0.14%) |
Oct 26, 2016 | 55.81 | 56.53 | 55.81 | 56.43 | 12,006,962 | +0.27(+0.48%) |
Oct 25, 2016 | 56.22 | 56.26 | 55.82 | 56.16 | 12,183,725 | -0.06(-0.10%) |
Oct 24, 2016 | 56.30 | 56.36 | 55.91 | 56.22 | 12,492,541 | +0.31(+0.55%) |
Oct 21, 2016 | 55.35 | 55.94 | 55.26 | 55.91 | 14,916,472 | +0.19(+0.34%) |
Oct 20, 2016 | 55.57 | 56.06 | 55.46 | 55.72 | 17,300,930 | -0.07(-0.13%) |
Oct 19, 2016 | 55.35 | 55.91 | 55.35 | 55.79 | 15,551,895 | +0.53(+0.96%) |
Oct 18, 2016 | 55.38 | 55.68 | 55.13 | 55.26 | 14,540,747 | +0.43(+0.79%) |
Oct 17, 2016 | 55.03 | 55.33 | 54.47 | 54.83 | 18,331,496 | -0.29(-0.52%) |
Oct 14, 2016 | 56.16 | 56.35 | 54.93 | 55.11 | 29,603,150 | -0.18(-0.32%) |
Oct 13, 2016 | 55.06 | 55.40 | 54.54 | 55.29 | 21,910,880 | -0.32(-0.57%) |
Oct 12, 2016 | 55.72 | 55.99 | 55.55 | 55.61 | 14,578,391 | -0.15(-0.26%) |
Oct 11, 2016 | 55.91 | 56.17 | 55.45 | 55.76 | 19,181,588 | -0.27(-0.48%) |
Oct 10, 2016 | 55.78 | 56.37 | 55.69 | 56.03 | 15,959,761 | +0.43(+0.78%) |
Oct 07, 2016 | 55.33 | 55.65 | 55.02 | 55.60 | 22,660,782 | +0.20(+0.35%) |
Oct 06, 2016 | 55.29 | 55.48 | 54.73 | 55.40 | 21,420,924 | +0.15(+0.27%) |
Oct 05, 2016 | 54.60 | 55.56 | 54.53 | 55.25 | 19,944,174 | +0.89(+1.64%) |
Oct 04, 2016 | 54.04 | 54.84 | 53.95 | 54.36 | 21,104,714 | +0.47(+0.86%) |
Oct 03, 2016 | 53.77 | 54.23 | 53.69 | 53.90 | 18,283,558 | -0.06(-0.12%) |
Sep 30, 2016 | 53.55 | 54.34 | 53.55 | 53.96 | 26,680,580 | +0.76(+1.43%) |
Sep 29, 2016 | 54.05 | 54.46 | 52.96 | 53.20 | 23,036,812 | -0.86(-1.59%) |
Sep 28, 2016 | 53.95 | 54.11 | 53.48 | 54.06 | 13,806,908 | +0.28(+0.53%) |
Sep 27, 2016 | 53.01 | 53.81 | 52.76 | 53.78 | 16,918,262 | +0.47(+0.88%) |
Sep 26, 2016 | 53.97 | 54.13 | 53.11 | 53.31 | 20,247,800 | -1.19(-2.19%) |
Sep 23, 2016 | 54.61 | 55.02 | 54.44 | 54.50 | 17,235,860 | -0.11(-0.21%) |
Sep 22, 2016 | 54.29 | 54.63 | 54.16 | 54.61 | 15,771,568 | +0.45(+0.82%) |
Sep 21, 2016 | 54.16 | 54.40 | 53.74 | 54.16 | 17,420,242 | +0.31(+0.57%) |
Sep 20, 2016 | 54.09 | 54.17 | 53.68 | 53.86 | 12,453,701 | +0.22(+0.41%) |
Sep 19, 2016 | 53.61 | 54.00 | 53.36 | 53.64 | 16,618,259 | +0.30(+0.56%) |
Sep 16, 2016 | 53.56 | 53.69 | 53.03 | 53.34 | 31,049,532 | -0.66(-1.23%) |
Sep 15, 2016 | 53.72 | 54.24 | 53.56 | 54.00 | 15,597,296 | +0.19(+0.36%) |
Sep 14, 2016 | 53.70 | 54.49 | 53.65 | 53.81 | 15,607,384 | -0.11(-0.20%) |
Sep 13, 2016 | 53.57 | 54.18 | 53.34 | 53.91 | 23,293,136 | -0.43(-0.79%) |
Sep 12, 2016 | 53.60 | 54.54 | 53.29 | 54.34 | 20,303,086 | +0.33(+0.62%) |
Sep 09, 2016 | 54.32 | 54.64 | 54.00 | 54.01 | 24,293,806 | -0.49(-0.89%) |
Sep 08, 2016 | 54.47 | 54.85 | 54.29 | 54.50 | 15,120,278 | +0.07(+0.13%) |
Sep 07, 2016 | 54.42 | 54.77 | 54.26 | 54.42 | 12,426,368 | -0.23(-0.42%) |
Sep 06, 2016 | 54.70 | 54.74 | 54.06 | 54.65 | 20,545,370 | -0.04(-0.07%) |
Sep 02, 2016 | 54.62 | 54.69 | 54.69 | 54.69 | 16,931,484 | +0.23(+0.42%) |
Sep 01, 2016 | 54.81 | 54.88 | 54.01 | 54.46 | 15,087,607 | -0.23(-0.43%) |
Aug 31, 2016 | 54.67 | 54.92 | 54.18 | 54.70 | 18,448,636 | +0.00(+0.00%) |
Aug 30, 2016 | 54.25 | 54.78 | 54.25 | 54.70 | 17,018,390 | +0.45(+0.82%) |
Aug 29, 2016 | 53.88 | 54.38 | 53.86 | 54.25 | 17,994,390 | +0.59(+1.10%) |
Aug 26, 2016 | 53.75 | 54.20 | 53.36 | 53.66 | 17,323,772 | +0.12(+0.23%) |
Aug 25, 2016 | 53.41 | 53.60 | 53.31 | 53.54 | 12,313,757 | +0.10(+0.18%) |
Aug 24, 2016 | 53.48 | 53.67 | 53.30 | 53.44 | 12,546,433 | +0.15(+0.27%) |
Aug 23, 2016 | 53.54 | 53.76 | 53.29 | 53.30 | 11,043,869 | -0.02(-0.05%) |
Aug 22, 2016 | 53.28 | 53.39 | 53.01 | 53.32 | 11,174,741 | -0.05(-0.09%) |
Aug 19, 2016 | 53.26 | 53.41 | 52.85 | 53.37 | 11,210,831 | -0.07(-0.14%) |
Aug 18, 2016 | 53.18 | 53.48 | 53.10 | 53.44 | 11,493,103 | +0.05(+0.09%) |
Aug 17, 2016 | 53.32 | 53.47 | 53.11 | 53.40 | 14,645,066 | +0.15(+0.27%) |
Aug 16, 2016 | 52.97 | 53.45 | 52.87 | 53.25 | 12,499,111 | -0.01(-0.02%) |
Aug 15, 2016 | 53.13 | 53.35 | 53.05 | 53.26 | 10,329,103 | +0.32(+0.61%) |
Aug 12, 2016 | 52.65 | 52.96 | 52.56 | 52.93 | 9,483,841 | -0.11(-0.21%) |
Aug 11, 2016 | 52.89 | 53.23 | 52.69 | 53.05 | 11,851,988 | +0.15(+0.28%) |
Aug 10, 2016 | 53.42 | 53.54 | 52.80 | 52.90 | 14,260,081 | -0.48(-0.90%) |
Aug 09, 2016 | 53.63 | 53.71 | 53.23 | 53.38 | 12,458,654 | -0.19(-0.35%) |
Aug 08, 2016 | 53.54 | 53.88 | 53.35 | 53.57 | 14,017,336 | -0.16(-0.30%) |
Aug 05, 2016 | 52.79 | 53.78 | 52.73 | 53.73 | 25,609,080 | +1.41(+2.70%) |
Aug 04, 2016 | 52.26 | 52.52 | 52.08 | 52.32 | 12,183,391 | -0.08(-0.15%) |
Aug 03, 2016 | 51.61 | 52.41 | 51.58 | 52.40 | 16,192,175 | +0.82(+1.59%) |
Aug 02, 2016 | 51.53 | 51.87 | 51.36 | 51.58 | 16,720,248 | -0.12(-0.24%) |
Aug 01, 2016 | 51.98 | 52.11 | 51.55 | 51.70 | 14,095,606 | -0.14(-0.27%) |
Jul 29, 2016 | 51.70 | 52.10 | 51.66 | 51.84 | 16,301,783 | -0.11(-0.20%) |
Jul 28, 2016 | 51.86 | 52.02 | 51.64 | 51.94 | 12,356,667 | -0.19(-0.36%) |
Jul 27, 2016 | 51.93 | 52.42 | 51.91 | 52.13 | 14,569,657 | +0.16(+0.31%) |
Jul 26, 2016 | 51.85 | 52.07 | 51.63 | 51.97 | 9,955,119 | +0.21(+0.41%) |
Jul 25, 2016 | 51.85 | 52.00 | 51.60 | 51.76 | 10,079,706 | -0.14(-0.27%) |
Jul 22, 2016 | 51.78 | 51.94 | 51.54 | 51.90 | 10,113,562 | +0.28(+0.55%) |
Jul 21, 2016 | 51.86 | 52.01 | 51.56 | 51.61 | 12,281,795 | -0.19(-0.38%) |
Jul 20, 2016 | 51.95 | 52.05 | 51.63 | 51.81 | 12,847,333 | +0.06(+0.11%) |
Jul 19, 2016 | 51.55 | 51.94 | 51.43 | 51.75 | 12,015,421 | -0.08(-0.16%) |
Jul 18, 2016 | 51.97 | 52.19 | 51.78 | 51.83 | 13,357,375 | -0.18(-0.34%) |
Jul 15, 2016 | 52.47 | 52.51 | 51.55 | 52.01 | 21,727,328 | +0.05(+0.09%) |
Jul 14, 2016 | 52.46 | 52.66 | 51.90 | 51.96 | 35,765,832 | +0.78(+1.52%) |
Jul 13, 2016 | 51.12 | 51.40 | 50.76 | 51.18 | 22,827,544 | -0.03(-0.06%) |
Jul 12, 2016 | 51.08 | 51.51 | 50.96 | 51.22 | 20,469,476 | +0.75(+1.49%) |
Jul 11, 2016 | 50.58 | 51.01 | 50.36 | 50.46 | 16,228,872 | +0.36(+0.71%) |
Jul 08, 2016 | 49.70 | 50.37 | 49.09 | 50.10 | 20,976,710 | +1.01(+2.06%) |
Jul 07, 2016 | 49.04 | 49.55 | 48.75 | 49.09 | 16,993,576 | +0.32(+0.65%) |
Jul 06, 2016 | 47.82 | 48.86 | 47.62 | 48.78 | 25,208,478 | +0.52(+1.07%) |
Jul 05, 2016 | 48.99 | 49.07 | 47.89 | 48.26 | 28,822,768 | -1.39(-2.79%) |