Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 63.07 | 65.11 | 63.05 | 64.78 | 39,920,336 | +1.92(+3.05%) |
Aug 30, 2017 | 58.68 | 63.02 | 58.61 | 62.86 | 46,384,856 | +4.25(+7.25%) |
Aug 29, 2017 | 57.49 | 58.66 | 57.44 | 58.61 | 13,809,875 | +0.81(+1.41%) |
Aug 28, 2017 | 57.96 | 58.76 | 57.42 | 57.80 | 24,289,838 | +0.70(+1.22%) |
Aug 25, 2017 | 57.60 | 57.03 | 57.10 | 4,818,626 | -0.18(-0.31%) | |
Aug 24, 2017 | 57.12 | 57.49 | 57.00 | 57.28 | 6,369,451 | +0.22(+0.38%) |
Aug 23, 2017 | 56.70 | 57.42 | 56.54 | 57.07 | 8,398,365 | +0.31(+0.55%) |
Aug 22, 2017 | 56.23 | 57.08 | 56.22 | 56.76 | 6,110,468 | +0.57(+1.02%) |
Aug 21, 2017 | 55.78 | 56.46 | 55.78 | 56.18 | 7,148,127 | +0.38(+0.68%) |
Aug 18, 2017 | 55.97 | 56.21 | 55.59 | 55.80 | 7,821,126 | -0.18(-0.32%) |
Aug 17, 2017 | 56.56 | 56.81 | 55.93 | 55.98 | 11,714,278 | -0.78(-1.38%) |
Aug 16, 2017 | 56.64 | 57.09 | 56.59 | 56.76 | 6,767,513 | +0.18(+0.31%) |
Aug 15, 2017 | 56.49 | 56.79 | 56.28 | 56.59 | 6,734,891 | +0.24(+0.43%) |
Aug 14, 2017 | 56.39 | 56.58 | 56.15 | 56.35 | 6,399,914 | +0.32(+0.57%) |
Aug 11, 2017 | 56.12 | 56.25 | 55.58 | 56.03 | 9,083,784 | -0.23(-0.41%) |
Aug 10, 2017 | 56.90 | 57.10 | 56.13 | 56.26 | 11,387,278 | -0.93(-1.62%) |
Aug 09, 2017 | 56.36 | 57.79 | 56.36 | 57.19 | 15,576,841 | +0.49(+0.86%) |
Aug 08, 2017 | 56.82 | 56.82 | 56.35 | 56.70 | 10,212,635 | -0.13(-0.23%) |
Aug 07, 2017 | 56.34 | 56.88 | 55.94 | 56.83 | 9,764,483 | +0.22(+0.38%) |
Aug 04, 2017 | 57.06 | 57.06 | 56.17 | 56.62 | 19,332,336 | -0.94(-1.63%) |
Aug 03, 2017 | 58.64 | 58.81 | 57.50 | 57.55 | 14,421,592 | -1.14(-1.94%) |
Aug 02, 2017 | 58.46 | 58.74 | 58.17 | 58.69 | 9,156,713 | +0.11(+0.18%) |
Aug 01, 2017 | 59.09 | 59.09 | 58.44 | 58.58 | 9,425,985 | -0.30(-0.51%) |
Jul 31, 2017 | 58.81 | 59.19 | 58.80 | 58.88 | 10,329,881 | +0.12(+0.20%) |
Jul 28, 2017 | 58.05 | 58.84 | 57.85 | 58.77 | 11,571,127 | +0.76(+1.31%) |
Jul 27, 2017 | 58.37 | 58.81 | 57.62 | 58.01 | 17,923,200 | +0.60(+1.04%) |
Jul 26, 2017 | 57.34 | 57.48 | 56.97 | 57.41 | 13,811,777 | +0.35(+0.61%) |
Jul 25, 2017 | 56.97 | 57.07 | 11,708,425 | -0.50(-0.87%) | ||
Jul 24, 2017 | 57.03 | 57.59 | 56.64 | 57.57 | 11,555,932 | +0.49(+0.85%) |
Jul 21, 2017 | 56.74 | 57.58 | 56.72 | 57.08 | 11,466,944 | +0.26(+0.46%) |
Jul 20, 2017 | 56.38 | 57.07 | 56.32 | 56.82 | 11,980,328 | +0.54(+0.96%) |
Jul 19, 2017 | 55.72 | 56.29 | 55.54 | 56.28 | 10,738,883 | +0.80(+1.44%) |
Jul 18, 2017 | 55.18 | 55.51 | 54.73 | 55.48 | 7,877,432 | +0.42(+0.76%) |
Jul 17, 2017 | 54.62 | 55.61 | 54.48 | 55.06 | 9,836,458 | +0.45(+0.82%) |
Jul 14, 2017 | 54.74 | 54.97 | 54.51 | 54.61 | 6,764,142 | -0.01(-0.01%) |
Jul 13, 2017 | 54.16 | 54.93 | 53.80 | 54.62 | 9,735,282 | +0.60(+1.12%) |
Jul 12, 2017 | 53.99 | 54.27 | 53.87 | 54.02 | 7,217,194 | +0.35(+0.65%) |
Jul 11, 2017 | 53.39 | 53.78 | 53.10 | 53.67 | 8,324,543 | +0.05(+0.09%) |
Jul 10, 2017 | 53.58 | 53.97 | 53.49 | 53.62 | 8,381,043 | +0.03(+0.06%) |
Jul 07, 2017 | 53.93 | 53.93 | 53.04 | 53.59 | 8,445,508 | -0.18(-0.33%) |
Jul 06, 2017 | 54.68 | 54.74 | 53.55 | 53.77 | 10,323,361 | -1.07(-1.95%) |
Jul 05, 2017 | 54.81 | 55.17 | 54.30 | 54.84 | 9,328,152 | +0.12(+0.23%) |
Jul 03, 2017 | 55.03 | 55.41 | 54.60 | 54.71 | 4,462,392 | -0.06(-0.11%) |
Jun 30, 2017 | 55.38 | 55.44 | 54.46 | 54.78 | 8,691,320 | -0.06(-0.11%) |
Jun 29, 2017 | 55.72 | 55.85 | 54.19 | 54.84 | 14,778,843 | -0.82(-1.47%) |
Jun 28, 2017 | 54.92 | 55.79 | 54.81 | 55.66 | 13,703,812 | +0.98(+1.80%) |
Jun 27, 2017 | 55.25 | 55.64 | 54.67 | 54.67 | 13,914,159 | -0.46(-0.83%) |
Jun 26, 2017 | 55.14 | 55.53 | 54.73 | 55.13 | 18,256,350 | +0.56(+1.02%) |
Jun 23, 2017 | 54.05 | 54.57 | 29,605,714 | +0.03(+0.06%) | ||
Jun 22, 2017 | 52.87 | 55.29 | 52.85 | 54.54 | 37,425,072 | +2.31(+4.41%) |
Jun 21, 2017 | 50.94 | 52.38 | 50.77 | 52.24 | 18,037,864 | +1.48(+2.91%) |
Jun 20, 2017 | 50.22 | 51.08 | 49.54 | 50.76 | 16,945,662 | +0.60(+1.19%) |
Jun 19, 2017 | 49.71 | 50.28 | 49.59 | 50.16 | 10,205,590 | +0.54(+1.09%) |
Jun 16, 2017 | 50.14 | 50.18 | 49.34 | 49.62 | 13,240,555 | -0.53(-1.06%) |
Jun 15, 2017 | 50.08 | 50.43 | 49.60 | 50.16 | 8,861,809 | -0.14(-0.28%) |
Jun 14, 2017 | 50.24 | 50.58 | 49.95 | 50.29 | 8,781,352 | +0.28(+0.56%) |
Jun 13, 2017 | 50.37 | 50.40 | 49.91 | 50.02 | 10,662,038 | -0.21(-0.43%) |
Jun 12, 2017 | 49.59 | 51.18 | 49.56 | 50.23 | 13,621,768 | +0.56(+1.13%) |
Jun 09, 2017 | 49.22 | 49.85 | 49.09 | 49.67 | 12,164,764 | +0.45(+0.90%) |
Jun 08, 2017 | 49.26 | 49.58 | 49.18 | 49.23 | 11,389,545 | -0.15(-0.31%) |
Jun 07, 2017 | 49.92 | 50.03 | 49.29 | 49.38 | 10,146,515 | -0.41(-0.82%) |
Jun 06, 2017 | 50.05 | 50.19 | 49.62 | 49.79 | 9,486,519 | -0.48(-0.96%) |
Jun 05, 2017 | 50.35 | 50.51 | 49.93 | 50.27 | 8,055,203 | +0.06(+0.12%) |
Jun 02, 2017 | 49.82 | 50.32 | 49.72 | 50.21 | 8,413,874 | +0.60(+1.21%) |
Jun 01, 2017 | 49.91 | 50.45 | 49.52 | 49.61 | 12,131,723 | -0.21(-0.42%) |
May 31, 2017 | 49.49 | 49.84 | 49.27 | 49.82 | 11,970,877 | +0.31(+0.62%) |
May 30, 2017 | 49.49 | 49.73 | 49.36 | 49.51 | 9,091,393 | -0.01(-0.02%) |
May 26, 2017 | 49.42 | 49.71 | 49.37 | 49.52 | 5,238,861 | -0.05(-0.09%) |
May 25, 2017 | 49.52 | 49.77 | 49.30 | 49.56 | 7,371,383 | +0.19(+0.39%) |
May 24, 2017 | 49.69 | 49.74 | 49.31 | 49.37 | 7,806,131 | -0.29(-0.59%) |
May 23, 2017 | 49.41 | 49.75 | 49.36 | 49.66 | 6,636,213 | +0.25(+0.51%) |
May 22, 2017 | 49.32 | 49.62 | 49.23 | 49.41 | 9,329,061 | +0.10(+0.20%) |
May 19, 2017 | 49.42 | 49.75 | 49.19 | 49.31 | 10,979,990 | -0.15(-0.31%) |
May 18, 2017 | 49.48 | 49.65 | 49.04 | 49.46 | 10,324,294 | -0.06(-0.12%) |
May 17, 2017 | 50.18 | 50.38 | 49.49 | 49.52 | 11,691,809 | -0.93(-1.84%) |
May 16, 2017 | 50.47 | 50.69 | 50.27 | 50.45 | 7,764,048 | -0.18(-0.35%) |
May 15, 2017 | 50.73 | 50.80 | 50.46 | 50.63 | 8,079,716 | -0.08(-0.17%) |
May 12, 2017 | 51.34 | 51.36 | 50.47 | 50.71 | 10,539,510 | -0.50(-0.97%) |
May 11, 2017 | 51.26 | 51.31 | 50.71 | 51.21 | 10,492,476 | -0.16(-0.31%) |
May 10, 2017 | 51.97 | 52.05 | 51.21 | 51.37 | 9,366,072 | -0.53(-1.02%) |
May 09, 2017 | 51.60 | 52.01 | 51.51 | 51.90 | 7,238,601 | +0.31(+0.60%) |
May 08, 2017 | 52.03 | 52.07 | 51.50 | 51.60 | 9,283,271 | -0.45(-0.87%) |
May 05, 2017 | 52.28 | 52.55 | 51.83 | 52.05 | 7,540,446 | -0.21(-0.41%) |
May 04, 2017 | 51.76 | 52.64 | 51.69 | 52.27 | 11,336,347 | +0.67(+1.29%) |
May 03, 2017 | 51.52 | 51.88 | 50.88 | 51.60 | 17,702,838 | -1.06(-2.01%) |
May 02, 2017 | 52.43 | 53.09 | 52.33 | 52.66 | 16,913,904 | +0.37(+0.70%) |
May 01, 2017 | 52.62 | 52.83 | 52.24 | 52.29 | 6,997,977 | -0.34(-0.64%) |
Apr 28, 2017 | 52.84 | 52.94 | 52.39 | 52.63 | 8,151,006 | -0.02(-0.04%) |
Apr 27, 2017 | 52.33 | 52.79 | 52.24 | 52.65 | 8,768,259 | +0.28(+0.53%) |
Apr 26, 2017 | 51.75 | 52.66 | 51.64 | 52.37 | 19,742,080 | +0.84(+1.64%) |
Apr 25, 2017 | 51.13 | 51.84 | 51.10 | 51.53 | 11,732,162 | +0.67(+1.31%) |
Apr 24, 2017 | 51.04 | 51.04 | 50.45 | 50.86 | 11,875,888 | +0.25(+0.49%) |
Apr 21, 2017 | 51.08 | 51.19 | 50.47 | 50.61 | 9,433,101 | -0.44(-0.86%) |
Apr 20, 2017 | 50.94 | 51.18 | 50.79 | 51.05 | 8,311,102 | +0.17(+0.33%) |
Apr 19, 2017 | 50.81 | 50.98 | 50.58 | 50.88 | 6,959,775 | +0.17(+0.33%) |
Apr 18, 2017 | 51.12 | 51.34 | 50.44 | 50.71 | 9,584,547 | -0.49(-0.96%) |
Apr 17, 2017 | 51.29 | 51.55 | 51.13 | 51.21 | 7,403,680 | +0.15(+0.29%) |
Apr 13, 2017 | 50.81 | 51.30 | 50.74 | 51.06 | 7,943,665 | +0.22(+0.44%) |
Apr 12, 2017 | 50.92 | 50.95 | 50.51 | 50.84 | 10,184,447 | +0.15(+0.30%) |
Apr 11, 2017 | 51.00 | 51.04 | 50.53 | 50.68 | 9,545,692 | -0.31(-0.60%) |
Apr 10, 2017 | 51.10 | 51.62 | 50.97 | 50.99 | 8,530,643 | -0.12(-0.24%) |
Apr 07, 2017 | 50.99 | 51.31 | 50.88 | 51.11 | 9,924,322 | +0.08(+0.15%) |
Apr 06, 2017 | 51.00 | 51.28 | 50.84 | 51.04 | 11,353,404 | +0.01(+0.02%) |
Apr 05, 2017 | 51.42 | 51.53 | 50.98 | 51.03 | 9,265,814 | -0.39(-0.76%) |
Apr 04, 2017 | 51.47 | 51.54 | 51.17 | 51.42 | 7,678,773 | -0.09(-0.18%) |
Apr 03, 2017 | 52.09 | 52.22 | 51.24 | 51.51 | 11,002,311 | -0.63(-1.21%) |
Mar 31, 2017 | 51.72 | 52.46 | 51.72 | 52.14 | 11,562,388 | +0.30(+0.58%) |
Mar 30, 2017 | 51.71 | 52.03 | 51.51 | 51.84 | 6,771,658 | +0.21(+0.40%) |
Mar 29, 2017 | 51.51 | 51.87 | 51.37 | 51.64 | 9,410,848 | +0.12(+0.24%) |
Mar 28, 2017 | 51.78 | 51.80 | 51.28 | 51.51 | 11,083,680 | -0.31(-0.59%) |
Mar 27, 2017 | 51.52 | 52.07 | 51.41 | 51.82 | 7,105,609 | -0.01(-0.01%) |
Mar 24, 2017 | 51.87 | 52.10 | 51.59 | 51.83 | 7,864,760 | +0.02(+0.03%) |
Mar 23, 2017 | 51.90 | 52.14 | 51.65 | 51.81 | 8,043,094 | -0.26(-0.50%) |
Mar 22, 2017 | 52.05 | 52.24 | 51.82 | 52.07 | 7,034,902 | +0.07(+0.13%) |
Mar 21, 2017 | 52.82 | 53.03 | 51.77 | 52.00 | 11,318,823 | -0.74(-1.41%) |
Mar 20, 2017 | 52.93 | 53.13 | 52.70 | 52.75 | 8,188,578 | -0.27(-0.51%) |
Mar 17, 2017 | 52.79 | 53.63 | 52.40 | 53.02 | 23,760,470 | +0.40(+0.76%) |
Mar 16, 2017 | 52.77 | 52.80 | 52.36 | 52.62 | 8,929,210 | +0.05(+0.10%) |
Mar 15, 2017 | 52.18 | 52.80 | 51.90 | 52.56 | 10,827,683 | +0.54(+1.03%) |
Mar 14, 2017 | 51.75 | 52.28 | 51.74 | 52.03 | 7,958,026 | +0.15(+0.28%) |
Mar 13, 2017 | 52.05 | 52.07 | 51.45 | 51.88 | 11,147,219 | -0.07(-0.13%) |
Mar 10, 2017 | 52.24 | 52.27 | 51.39 | 51.95 | 19,007,288 | -0.15(-0.29%) |
Mar 09, 2017 | 52.73 | 52.76 | 51.66 | 52.10 | 17,846,894 | -1.00(-1.88%) |
Mar 08, 2017 | 52.58 | 53.33 | 52.49 | 53.10 | 9,685,976 | +0.52(+0.99%) |
Mar 07, 2017 | 53.02 | 53.30 | 52.40 | 52.58 | 11,869,824 | -0.84(-1.57%) |
Mar 06, 2017 | 53.76 | 53.79 | 53.10 | 53.42 | 9,628,585 | -0.47(-0.88%) |
Mar 03, 2017 | 53.84 | 53.95 | 53.50 | 53.89 | 8,697,442 | +0.16(+0.30%) |
Mar 02, 2017 | 53.33 | 54.01 | 53.33 | 53.73 | 11,369,790 | +0.26(+0.48%) |
Mar 01, 2017 | 53.95 | 54.08 | 53.34 | 53.47 | 12,631,510 | -0.22(-0.41%) |
Feb 28, 2017 | 53.61 | 54.04 | 53.34 | 53.69 | 11,571,276 | -0.02(-0.03%) |
Feb 27, 2017 | 53.19 | 53.74 | 53.18 | 53.71 | 8,321,200 | +0.43(+0.80%) |
Feb 24, 2017 | 52.81 | 53.38 | 52.60 | 53.28 | 9,690,169 | +0.43(+0.82%) |
Feb 23, 2017 | 52.37 | 52.97 | 52.13 | 52.85 | 9,876,263 | +0.41(+0.78%) |
Feb 22, 2017 | 52.65 | 53.10 | 52.31 | 52.44 | 13,208,803 | -0.35(-0.66%) |
Feb 21, 2017 | 53.33 | 53.33 | 52.44 | 52.79 | 14,665,179 | -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 | 52.77 | 53.56 | 14,393,013 | +0.39(+0.73%) |
Feb 15, 2017 | 53.31 | 51.55 | 53.18 | 21,854,932 | +1.71(+3.33%) | |
Feb 14, 2017 | 52.26 | 52.32 | 51.29 | 51.46 | 19,649,406 | -0.08(-0.15%) |
Feb 13, 2017 | 50.90 | 51.64 | 50.66 | 51.54 | 20,803,886 | +0.98(+1.94%) |
Feb 10, 2017 | 50.17 | 50.88 | 49.85 | 50.56 | 21,275,368 | +0.59(+1.17%) |
Feb 09, 2017 | 50.54 | 50.88 | 49.81 | 49.97 | 30,253,140 | -0.94(-1.86%) |
Feb 08, 2017 | 51.25 | 51.25 | 50.09 | 50.91 | 67,652,232 | -4.80(-8.61%) |
Feb 07, 2017 | 55.28 | 55.84 | 55.16 | 55.71 | 17,397,356 | +0.56(+1.02%) |
Feb 06, 2017 | 54.87 | 55.36 | 54.43 | 55.15 | 10,018,827 | +0.04(+0.07%) |
Feb 03, 2017 | 55.42 | 55.42 | 54.68 | 55.11 | 10,545,879 | +0.07(+0.12%) |
Feb 02, 2017 | 55.32 | 55.48 | 54.68 | 55.04 | 11,568,020 | -0.43(-0.78%) |
Feb 01, 2017 | 55.40 | 55.52 | 54.90 | 55.48 | 9,767,243 | +0.28(+0.51%) |
Jan 31, 2017 | 54.19 | 55.29 | 54.08 | 55.20 | 13,603,644 | +0.72(+1.31%) |
Jan 30, 2017 | 54.09 | 54.60 | 53.90 | 54.48 | 9,491,250 | +0.19(+0.35%) |
Jan 27, 2017 | 54.42 | 54.98 | 54.21 | 54.29 | 9,109,161 | +0.03(+0.06%) |
Jan 26, 2017 | 54.68 | 54.74 | 54.20 | 54.26 | 11,249,838 | -0.53(-0.96%) |
Jan 25, 2017 | 53.95 | 55.11 | 53.88 | 54.78 | 18,400,584 | +1.26(+2.36%) |
Jan 24, 2017 | 53.79 | 54.08 | 53.16 | 53.52 | 14,302,780 | -0.34(-0.62%) |
Jan 23, 2017 | 53.99 | 54.31 | 53.56 | 53.85 | 12,660,907 | -0.24(-0.45%) |
Jan 20, 2017 | 54.83 | 54.85 | 53.77 | 54.10 | 13,480,959 | -0.43(-0.78%) |
Jan 19, 2017 | 54.71 | 55.04 | 54.27 | 54.52 | 12,874,240 | -0.43(-0.78%) |
Jan 18, 2017 | 55.04 | 55.21 | 54.47 | 54.95 | 13,007,033 | +0.17(+0.31%) |
Jan 17, 2017 | 55.55 | 55.55 | 54.65 | 54.78 | 15,362,306 | -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 | 9,263,653 | -0.31(-0.56%) |
Jan 11, 2017 | 57.53 | 57.56 | 55.62 | 56.20 | 18,581,542 | -0.94(-1.65%) |
Jan 10, 2017 | 58.25 | 58.28 | 57.08 | 57.15 | 11,613,938 | -0.63(-1.09%) |
Jan 09, 2017 | 57.85 | 57.97 | 57.34 | 57.78 | 13,341,976 | +0.27(+0.46%) |
Jan 06, 2017 | 58.24 | 58.28 | 57.45 | 57.51 | 11,787,240 | -0.40(-0.68%) |
Jan 05, 2017 | 58.54 | 58.55 | 57.57 | 57.91 | 12,355,254 | -0.28(-0.48%) |
Jan 04, 2017 | 56.78 | 58.65 | 56.66 | 58.19 | 19,466,376 | +1.69(+2.99%) |
Jan 03, 2017 | 55.11 | 56.55 | 54.99 | 56.50 | 14,370,742 | +1.94(+3.56%) |
Dec 30, 2016 | 54.56 | 54.56 | 54.56 | 0 | -0.40(-0.72%) | |
Dec 29, 2016 | 55.44 | 55.50 | 54.80 | 54.95 | 9,887,172 | -0.49(-0.88%) |
Dec 28, 2016 | 56.08 | 56.15 | 55.32 | 55.44 | 8,382,001 | -0.73(-1.30%) |
Dec 27, 2016 | 56.01 | 56.99 | 56.00 | 56.17 | 8,706,025 | +0.07(+0.12%) |
Dec 23, 2016 | 56.10 | 56.10 | 56.10 | 0 | +0.26(+0.46%) | |
Dec 22, 2016 | 56.13 | 56.19 | 55.55 | 55.84 | 11,038,219 | -0.50(-0.89%) |
Dec 21, 2016 | 56.40 | 57.01 | 56.04 | 56.35 | 9,211,576 | -0.07(-0.12%) |
Dec 20, 2016 | 56.76 | 56.86 | 55.94 | 56.41 | 11,093,768 | -0.27(-0.47%) |
Dec 19, 2016 | 56.08 | 57.37 | 56.03 | 56.68 | 10,779,310 | +0.23(+0.40%) |
Dec 16, 2016 | 56.70 | 57.10 | 56.33 | 56.45 | 18,950,780 | -1.10(-1.92%) |
Dec 15, 2016 | 57.75 | 57.89 | 57.07 | 57.56 | 12,356,761 | -0.12(-0.21%) |
Dec 14, 2016 | 57.03 | 58.14 | 57.03 | 57.68 | 15,516,161 | +0.66(+1.16%) |
Dec 13, 2016 | 55.93 | 57.80 | 55.92 | 57.02 | 16,530,732 | +1.40(+2.52%) |
Dec 12, 2016 | 54.93 | 55.77 | 54.60 | 55.61 | 12,517,010 | +0.58(+1.06%) |
Dec 09, 2016 | 54.76 | 55.36 | 54.46 | 55.03 | 13,126,459 | +0.51(+0.94%) |
Dec 08, 2016 | 54.85 | 54.96 | 53.62 | 54.52 | 16,284,817 | -0.58(-1.04%) |
Dec 07, 2016 | 54.34 | 55.18 | 54.16 | 55.09 | 17,252,860 | +0.23(+0.43%) |
Dec 06, 2016 | 55.01 | 55.01 | 54.46 | 54.86 | 11,519,321 | +0.08(+0.15%) |
Dec 05, 2016 | 55.10 | 55.24 | 54.45 | 54.77 | 13,171,906 | -0.05(-0.08%) |
Dec 02, 2016 | 55.29 | 55.71 | 54.62 | 54.82 | 12,190,640 | -0.32(-0.58%) |
Dec 01, 2016 | 55.99 | 56.04 | 55.05 | 55.14 | 10,922,996 | -0.65(-1.17%) |
Nov 30, 2016 | 56.77 | 56.83 | 55.71 | 55.79 | 14,031,039 | -0.89(-1.56%) |
Nov 29, 2016 | 56.54 | 57.08 | 56.23 | 56.67 | 9,459,674 | +0.25(+0.44%) |
Nov 28, 2016 | 57.00 | 57.11 | 56.18 | 56.42 | 12,280,565 | -0.68(-1.19%) |
Nov 25, 2016 | 57.13 | 57.19 | 56.67 | 57.11 | 4,053,822 | +0.11(+0.19%) |
Nov 23, 2016 | 57.00 | 57.00 | 57.00 | 0 | +0.64(+1.13%) | |
Nov 22, 2016 | 56.82 | 57.11 | 56.03 | 56.36 | 7,951,108 | -0.39(-0.69%) |
Nov 21, 2016 | 56.52 | 56.92 | 56.36 | 56.76 | 8,988,754 | +0.27(+0.48%) |
Nov 18, 2016 | 57.22 | 57.33 | 56.20 | 56.48 | 10,825,196 | -0.73(-1.27%) |
Nov 17, 2016 | 57.32 | 57.54 | 56.66 | 57.21 | 12,412,525 | -0.32(-0.55%) |
Nov 16, 2016 | 57.59 | 58.20 | 57.20 | 57.53 | 11,106,793 | -0.27(-0.46%) |
Nov 15, 2016 | 58.31 | 58.34 | 56.77 | 57.79 | 11,307,984 | -0.30(-0.52%) |
Nov 14, 2016 | 58.32 | 58.38 | 57.58 | 58.10 | 11,631,839 | +0.25(+0.43%) |
Nov 11, 2016 | 58.65 | 58.67 | 56.99 | 57.85 | 17,107,182 | -1.07(-1.82%) |
Nov 10, 2016 | 60.30 | 60.56 | 58.24 | 58.92 | 21,994,930 | -0.48(-0.80%) |
Nov 09, 2016 | 58.13 | 60.56 | 58.10 | 59.40 | 35,259,144 | +3.35(+5.98%) |
Nov 08, 2016 | 55.96 | 56.51 | 55.47 | 56.05 | 9,830,982 | +0.03(+0.05%) |
Nov 07, 2016 | 55.62 | 56.55 | 55.30 | 56.02 | 12,554,665 | +1.19(+2.17%) |
Nov 04, 2016 | 54.14 | 55.48 | 54.04 | 54.83 | 15,561,529 | +0.51(+0.93%) |
Nov 03, 2016 | 54.75 | 55.21 | 54.26 | 54.32 | 12,267,355 | -0.57(-1.03%) |
Nov 02, 2016 | 56.02 | 56.20 | 54.84 | 54.89 | 19,307,390 | -1.18(-2.11%) |
Nov 01, 2016 | 55.74 | 56.23 | 55.30 | 56.07 | 14,177,381 | +0.33(+0.60%) |
Oct 31, 2016 | 56.08 | 56.35 | 55.67 | 55.74 | 11,172,246 | -0.19(-0.34%) |
Oct 28, 2016 | 56.58 | 56.61 | 55.43 | 55.92 | 17,385,140 | -1.48(-2.57%) |
Oct 27, 2016 | 57.48 | 57.80 | 57.26 | 57.40 | 12,677,389 | +0.34(+0.60%) |
Oct 26, 2016 | 56.40 | 57.38 | 56.21 | 57.06 | 11,008,099 | +0.73(+1.30%) |
Oct 25, 2016 | 56.05 | 56.53 | 55.95 | 56.33 | 8,112,183 | +0.20(+0.35%) |
Oct 24, 2016 | 56.40 | 56.61 | 55.82 | 56.13 | 9,781,186 | -0.11(-0.19%) |
Oct 21, 2016 | 56.09 | 56.72 | 55.85 | 56.23 | 10,907,324 | -0.02(-0.03%) |
Oct 20, 2016 | 55.36 | 56.63 | 55.33 | 56.25 | 13,674,904 | +0.73(+1.32%) |
Oct 19, 2016 | 55.64 | 55.95 | 55.49 | 55.52 | 8,353,151 | -0.05(-0.10%) |
Oct 18, 2016 | 55.56 | 55.89 | 55.19 | 55.57 | 8,393,187 | +0.58(+1.06%) |
Oct 17, 2016 | 54.91 | 55.61 | 54.74 | 54.99 | 10,807,137 | -0.08(-0.15%) |
Oct 14, 2016 | 55.46 | 55.64 | 55.05 | 55.07 | 9,721,777 | -0.23(-0.42%) |
Oct 13, 2016 | 54.72 | 55.96 | 54.66 | 55.30 | 13,984,487 | +0.02(+0.04%) |
Oct 12, 2016 | 56.15 | 56.17 | 55.20 | 55.28 | 13,229,196 | -0.60(-1.07%) |
Oct 11, 2016 | 56.88 | 56.98 | 55.68 | 55.88 | 15,731,987 | -1.26(-2.21%) |
Oct 10, 2016 | 57.15 | 57.50 | 56.97 | 57.14 | 9,456,518 | +0.19(+0.33%) |
Oct 07, 2016 | 57.87 | 57.89 | 56.71 | 56.95 | 14,728,732 | -0.73(-1.27%) |
Oct 06, 2016 | 58.57 | 58.86 | 57.59 | 57.69 | 13,428,613 | -1.03(-1.75%) |
Oct 05, 2016 | 58.55 | 59.04 | 58.44 | 58.72 | 10,449,890 | +0.25(+0.43%) |
Oct 04, 2016 | 58.74 | 59.36 | 58.38 | 58.47 | 10,855,730 | -0.60(-1.01%) |
Oct 03, 2016 | 59.52 | 59.78 | 58.48 | 59.07 | 13,980,635 | -0.83(-1.38%) |
Sep 30, 2016 | 59.09 | 60.28 | 59.08 | 59.89 | 14,526,731 | +0.95(+1.62%) |
Sep 29, 2016 | 59.92 | 60.06 | 58.85 | 58.94 | 10,002,951 | -0.84(-1.41%) |
Sep 28, 2016 | 59.89 | 60.18 | 59.43 | 59.78 | 9,031,386 | -0.21(-0.35%) |
Sep 27, 2016 | 60.04 | 60.48 | 59.53 | 59.99 | 17,433,316 | -1.04(-1.70%) |
Sep 26, 2016 | 61.31 | 61.41 | 60.49 | 61.03 | 11,936,478 | -0.57(-0.92%) |
Sep 23, 2016 | 61.73 | 62.07 | 61.48 | 61.59 | 9,953,601 | -0.11(-0.18%) |
Sep 22, 2016 | 62.05 | 62.07 | 61.24 | 61.71 | 10,843,610 | -0.14(-0.22%) |
Sep 21, 2016 | 62.09 | 62.11 | 61.05 | 61.84 | 18,001,772 | -0.06(-0.10%) |
Sep 20, 2016 | 60.28 | 62.12 | 60.28 | 61.90 | 23,198,538 | +2.11(+3.53%) |
Sep 19, 2016 | 59.74 | 60.19 | 59.66 | 59.79 | 9,556,800 | +0.14(+0.24%) |
Sep 16, 2016 | 59.69 | 59.94 | 59.35 | 59.65 | 13,617,350 | -0.03(-0.05%) |
Sep 15, 2016 | 58.85 | 59.95 | 58.49 | 59.68 | 13,393,432 | +0.92(+1.57%) |
Sep 14, 2016 | 59.00 | 59.35 | 58.62 | 58.76 | 10,995,405 | +0.02(+0.04%) |
Sep 13, 2016 | 59.18 | 59.18 | 58.31 | 58.73 | 12,477,646 | -0.59(-1.00%) |
Sep 12, 2016 | 58.45 | 59.46 | 58.45 | 59.33 | 11,819,963 | +0.60(+1.02%) |
Sep 09, 2016 | 59.03 | 59.44 | 58.73 | 58.73 | 13,842,495 | -0.71(-1.19%) |
Sep 08, 2016 | 58.94 | 59.55 | 58.39 | 59.43 | 11,362,293 | +0.58(+0.98%) |
Sep 07, 2016 | 58.97 | 59.29 | 58.63 | 58.85 | 10,941,672 | +0.26(+0.44%) |
Sep 06, 2016 | 58.52 | 58.91 | 58.12 | 58.60 | 15,481,016 | +0.74(+1.29%) |
Sep 02, 2016 | 58.40 | 57.85 | 57.85 | 57.85 | 10,574,309 | -0.40(-0.68%) |