Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 68.51 | 69.37 | 68.29 | 69.19 | 29,881,024 | +0.70(+1.03%) |
Aug 30, 2017 | 67.56 | 68.67 | 67.40 | 68.49 | 18,256,654 | +0.89(+1.31%) |
Aug 29, 2017 | 66.86 | 67.70 | 66.67 | 67.60 | 12,403,624 | +0.20(+0.30%) |
Aug 28, 2017 | 67.61 | 67.64 | 67.14 | 67.40 | 15,742,807 | +0.01(+0.01%) |
Aug 25, 2017 | 67.42 | 67.88 | 67.07 | 67.39 | 13,825,826 | +0.12(+0.18%) |
Aug 24, 2017 | 67.31 | 67.42 | 66.69 | 67.27 | 18,476,162 | -0.03(-0.04%) |
Aug 23, 2017 | 67.52 | 67.69 | 67.12 | 67.29 | 14,875,151 | -0.41(-0.60%) |
Aug 22, 2017 | 66.95 | 67.78 | 66.95 | 67.70 | 15,499,439 | +0.93(+1.40%) |
Aug 21, 2017 | 67.06 | 67.07 | 66.35 | 66.77 | 19,164,098 | -0.31(-0.47%) |
Aug 18, 2017 | 66.88 | 67.41 | 66.56 | 67.08 | 20,274,114 | +0.08(+0.12%) |
Aug 17, 2017 | 68.09 | 68.36 | 67.00 | 67.00 | 24,829,272 | -1.16(-1.70%) |
Aug 16, 2017 | 67.87 | 68.57 | 67.71 | 68.16 | 19,613,370 | +0.40(+0.59%) |
Aug 15, 2017 | 68.10 | 68.10 | 67.59 | 67.76 | 20,727,394 | +0.02(+0.03%) |
Aug 14, 2017 | 67.25 | 67.86 | 67.15 | 67.74 | 21,829,264 | +1.00(+1.50%) |
Aug 11, 2017 | 65.92 | 66.92 | 65.61 | 66.74 | 23,296,002 | +1.00(+1.53%) |
Aug 10, 2017 | 66.18 | 66.45 | 65.68 | 65.73 | 26,867,164 | -0.98(-1.46%) |
Aug 09, 2017 | 66.51 | 66.74 | 66.32 | 66.71 | 24,129,290 | -0.29(-0.44%) |
Aug 08, 2017 | 66.36 | 67.32 | 66.05 | 67.00 | 23,945,132 | +0.36(+0.54%) |
Aug 07, 2017 | 67.01 | 67.10 | 66.51 | 66.64 | 20,321,364 | -0.26(-0.39%) |
Aug 04, 2017 | 67.23 | 66.51 | 66.90 | 24,529,344 | +0.49(+0.73%) | |
Aug 03, 2017 | 66.45 | 66.68 | 66.13 | 66.41 | 19,786,622 | -0.10(-0.15%) |
Aug 02, 2017 | 66.78 | 66.79 | 65.76 | 66.51 | 28,785,324 | -0.29(-0.44%) |
Aug 01, 2017 | 67.29 | 67.58 | 66.73 | 66.81 | 22,615,702 | -0.11(-0.16%) |
Jul 31, 2017 | 67.47 | 67.60 | 66.65 | 66.92 | 25,636,954 | -0.31(-0.47%) |
Jul 28, 2017 | 66.89 | 67.48 | 66.77 | 67.23 | 19,888,028 | -0.11(-0.16%) |
Jul 27, 2017 | 67.90 | 68.50 | 66.57 | 67.34 | 40,026,232 | -0.82(-1.20%) |
Jul 26, 2017 | 68.43 | 68.47 | 67.94 | 68.16 | 17,650,946 | -0.13(-0.19%) |
Jul 25, 2017 | 68.39 | 68.29 | 23,918,610 | +0.54(+0.80%) | ||
Jul 24, 2017 | 67.68 | 67.86 | 67.32 | 67.75 | 23,241,550 | -0.17(-0.26%) |
Jul 21, 2017 | 67.61 | 68.38 | 67.35 | 67.92 | 50,752,548 | -0.40(-0.58%) |
Jul 20, 2017 | 68.28 | 68.39 | 67.45 | 68.32 | 45,774,296 | +0.33(+0.49%) |
Jul 19, 2017 | 67.66 | 68.15 | 67.64 | 67.99 | 24,314,714 | +0.52(+0.76%) |
Jul 18, 2017 | 67.28 | 67.55 | 66.88 | 67.47 | 28,715,506 | -0.05(-0.07%) |
Jul 17, 2017 | 67.01 | 67.61 | 66.94 | 67.52 | 23,685,312 | +0.52(+0.78%) |
Jul 14, 2017 | 66.50 | 67.44 | 66.24 | 66.99 | 28,102,596 | +0.93(+1.41%) |
Jul 13, 2017 | 65.81 | 66.31 | 65.64 | 66.06 | 22,020,438 | +0.57(+0.87%) |
Jul 12, 2017 | 65.07 | 65.61 | 64.94 | 65.49 | 19,283,286 | +1.07(+1.66%) |
Jul 11, 2017 | 64.43 | 65.06 | 64.20 | 64.42 | 18,967,802 | +0.01(+0.01%) |
Jul 10, 2017 | 63.94 | 64.66 | 63.70 | 64.42 | 16,310,232 | +0.48(+0.75%) |
Jul 07, 2017 | 63.24 | 64.29 | 63.24 | 63.94 | 18,336,282 | +0.82(+1.30%) |
Jul 06, 2017 | 62.84 | 63.31 | 62.70 | 63.12 | 22,940,464 | -0.47(-0.74%) |
Jul 05, 2017 | 62.83 | 63.92 | 62.80 | 63.59 | 23,005,048 | +0.84(+1.33%) |
Jul 03, 2017 | 63.82 | 64.07 | 62.61 | 62.75 | 17,561,932 | -0.70(-1.10%) |
Jun 30, 2017 | 63.31 | 63.84 | 63.27 | 63.45 | 26,247,658 | +0.41(+0.64%) |
Jun 29, 2017 | 63.86 | 63.96 | 62.68 | 63.04 | 31,414,462 | -1.21(-1.88%) |
Jun 28, 2017 | 63.71 | 64.29 | 63.32 | 64.25 | 28,035,234 | +0.54(+0.85%) |
Jun 27, 2017 | 64.54 | 64.60 | 63.68 | 63.71 | 27,393,088 | -1.22(-1.87%) |
Jun 26, 2017 | 65.72 | 66.01 | 64.84 | 64.92 | 21,300,644 | -0.63(-0.95%) |
Jun 23, 2017 | 65.58 | 65.55 | 30,002,900 | +0.87(+1.35%) | ||
Jun 22, 2017 | 64.93 | 64.98 | 64.17 | 64.67 | 24,949,538 | -0.01(-0.01%) |
Jun 21, 2017 | 64.63 | 65.00 | 64.38 | 64.68 | 21,608,226 | +0.33(+0.51%) |
Jun 20, 2017 | 65.19 | 65.23 | 64.31 | 64.35 | 23,369,658 | -0.88(-1.35%) |
Jun 19, 2017 | 64.89 | 65.30 | 64.76 | 65.23 | 25,851,360 | +0.80(+1.24%) |
Jun 16, 2017 | 64.19 | 64.46 | 63.72 | 64.43 | 52,521,180 | +0.09(+0.14%) |
Jun 15, 2017 | 63.76 | 64.63 | 63.33 | 64.34 | 28,319,900 | -0.34(-0.53%) |
Jun 14, 2017 | 65.27 | 65.45 | 63.91 | 64.68 | 27,712,774 | -0.35(-0.54%) |
Jun 13, 2017 | 64.45 | 65.19 | 64.40 | 65.03 | 27,440,150 | +0.80(+1.25%) |
Jun 12, 2017 | 63.74 | 64.37 | 62.71 | 64.23 | 51,885,804 | -0.50(-0.77%) |
Jun 09, 2017 | 66.31 | 66.35 | 63.14 | 64.73 | 53,436,252 | -1.50(-2.27%) |
Jun 08, 2017 | 66.74 | 66.75 | 65.82 | 66.23 | 26,710,504 | -0.41(-0.61%) |
Jun 07, 2017 | 66.86 | 66.98 | 66.23 | 66.63 | 24,228,182 | -0.12(-0.18%) |
Jun 06, 2017 | 66.55 | 66.85 | 66.52 | 66.75 | 34,231,624 | +0.22(+0.33%) |
Jun 05, 2017 | 66.25 | 67.09 | 66.10 | 66.53 | 36,194,156 | +0.48(+0.72%) |
Jun 02, 2017 | 64.84 | 66.15 | 64.66 | 66.05 | 37,773,748 | +1.53(+2.37%) |
Jun 01, 2017 | 64.66 | 65.00 | 63.93 | 64.53 | 23,469,740 | +0.24(+0.37%) |
May 31, 2017 | 64.92 | 65.12 | 64.26 | 64.29 | 33,064,640 | -0.52(-0.81%) |
May 30, 2017 | 64.24 | 64.81 | 64.22 | 64.81 | 18,545,642 | +0.41(+0.64%) |
May 26, 2017 | 64.25 | 64.64 | 63.99 | 64.40 | 21,540,680 | +0.31(+0.49%) |
May 25, 2017 | 63.49 | 64.32 | 63.43 | 64.08 | 23,741,822 | +0.78(+1.24%) |
May 24, 2017 | 63.39 | 63.40 | 63.01 | 63.30 | 15,933,794 | +0.08(+0.13%) |
May 23, 2017 | 63.26 | 63.28 | 62.94 | 63.22 | 16,756,702 | +0.21(+0.34%) |
May 22, 2017 | 62.49 | 63.05 | 62.13 | 63.01 | 17,639,364 | +0.70(+1.12%) |
May 19, 2017 | 62.13 | 62.68 | 62.07 | 62.31 | 29,290,048 | -0.02(-0.03%) |
May 18, 2017 | 62.04 | 62.71 | 61.81 | 62.33 | 27,375,450 | +0.21(+0.34%) |
May 17, 2017 | 63.41 | 63.61 | 62.07 | 62.11 | 33,184,316 | -1.78(-2.78%) |
May 16, 2017 | 62.80 | 63.92 | 62.74 | 63.89 | 37,970,956 | +1.26(+2.01%) |
May 15, 2017 | 62.36 | 62.68 | 61.84 | 62.63 | 34,448,400 | +0.05(+0.07%) |
May 12, 2017 | 62.79 | 62.79 | 62.27 | 62.58 | 20,447,210 | -0.07(-0.12%) |
May 11, 2017 | 62.57 | 62.90 | 62.35 | 62.66 | 31,450,826 | -0.78(-1.23%) |
May 10, 2017 | 63.14 | 63.66 | 63.08 | 63.44 | 19,641,964 | +0.25(+0.39%) |
May 09, 2017 | 63.02 | 63.41 | 62.86 | 63.19 | 24,974,740 | +0.09(+0.15%) |
May 08, 2017 | 63.12 | 63.20 | 62.62 | 63.10 | 20,285,426 | -0.05(-0.09%) |
May 05, 2017 | 63.06 | 63.18 | 62.68 | 63.15 | 20,900,270 | +0.17(+0.28%) |
May 04, 2017 | 63.18 | 63.22 | 62.82 | 62.98 | 23,763,368 | -0.25(-0.39%) |
May 03, 2017 | 63.50 | 63.50 | 62.89 | 63.22 | 31,605,802 | -0.20(-0.32%) |
May 02, 2017 | 63.80 | 63.80 | 63.27 | 63.43 | 26,117,916 | -0.10(-0.16%) |
May 01, 2017 | 62.86 | 63.66 | 62.69 | 63.53 | 34,911,176 | +0.87(+1.39%) |
Apr 28, 2017 | 63.07 | 63.28 | 61.95 | 62.66 | 43,211,372 | +0.17(+0.28%) |
Apr 27, 2017 | 62.37 | 62.58 | 61.85 | 62.48 | 38,163,424 | +0.40(+0.65%) |
Apr 26, 2017 | 62.31 | 62.52 | 61.89 | 62.08 | 28,609,776 | -0.08(-0.13%) |
Apr 25, 2017 | 62.27 | 61.87 | 62.16 | 33,041,332 | +0.36(+0.58%) | |
Apr 24, 2017 | 61.76 | 61.93 | 61.41 | 61.81 | 32,525,484 | +1.03(+1.70%) |
Apr 21, 2017 | 60.10 | 61.05 | 59.90 | 60.77 | 35,534,516 | +0.82(+1.37%) |
Apr 20, 2017 | 59.91 | 60.18 | 59.62 | 59.95 | 24,364,526 | +0.42(+0.71%) |
Apr 19, 2017 | 60.09 | 60.18 | 59.39 | 59.53 | 29,492,502 | -0.32(-0.54%) |
Apr 18, 2017 | 59.79 | 60.14 | 59.64 | 59.85 | 16,557,565 | -0.08(-0.14%) |
Apr 17, 2017 | 59.53 | 59.94 | 59.50 | 59.93 | 18,234,714 | +0.49(+0.82%) |
Apr 13, 2017 | 59.76 | 60.28 | 59.44 | 59.44 | 19,553,850 | -0.26(-0.43%) |
Apr 12, 2017 | 59.88 | 59.96 | 59.59 | 59.70 | 18,692,542 | -0.23(-0.38%) |
Apr 11, 2017 | 60.04 | 60.05 | 59.35 | 59.93 | 20,531,678 | -0.05(-0.08%) |
Apr 10, 2017 | 60.05 | 60.24 | 59.82 | 59.98 | 19,615,276 | -0.14(-0.23%) |
Apr 07, 2017 | 60.27 | 60.37 | 59.89 | 60.11 | 15,415,103 | -0.05(-0.08%) |
Apr 06, 2017 | 60.04 | 60.46 | 59.93 | 60.16 | 19,778,506 | +0.16(+0.26%) |
Apr 05, 2017 | 60.68 | 60.73 | 59.90 | 60.00 | 23,432,996 | -0.16(-0.26%) |
Apr 04, 2017 | 59.85 | 60.23 | 59.75 | 60.16 | 14,199,627 | +0.16(+0.27%) |
Apr 03, 2017 | 60.23 | 60.35 | 59.66 | 59.99 | 22,290,056 | -0.28(-0.47%) |
Mar 31, 2017 | 60.09 | 60.58 | 59.90 | 60.28 | 22,988,844 | +0.14(+0.23%) |
Mar 30, 2017 | 59.88 | 60.39 | 59.82 | 60.14 | 16,520,691 | +0.22(+0.37%) |
Mar 29, 2017 | 59.60 | 59.95 | 59.44 | 59.92 | 14,875,607 | +0.16(+0.28%) |
Mar 28, 2017 | 59.45 | 59.92 | 59.17 | 59.76 | 21,939,788 | +0.17(+0.29%) |
Mar 27, 2017 | 59.15 | 59.69 | 58.90 | 59.58 | 20,338,504 | +0.11(+0.18%) |
Mar 24, 2017 | 59.82 | 59.90 | 59.27 | 59.47 | 24,711,640 | +0.10(+0.17%) |
Mar 23, 2017 | 59.44 | 59.71 | 59.28 | 59.37 | 21,053,696 | -0.15(-0.25%) |
Mar 22, 2017 | 58.69 | 59.62 | 58.69 | 59.52 | 22,594,148 | +0.75(+1.28%) |
Mar 21, 2017 | 59.66 | 59.95 | 58.69 | 58.77 | 29,107,488 | -0.66(-1.11%) |
Mar 20, 2017 | 59.41 | 59.65 | 59.23 | 59.43 | 15,948,498 | +0.05(+0.09%) |
Mar 17, 2017 | 59.41 | 59.71 | 59.20 | 59.37 | 53,777,848 | +0.21(+0.36%) |
Mar 16, 2017 | 59.26 | 59.27 | 58.85 | 59.16 | 22,588,062 | -0.10(-0.17%) |
Mar 15, 2017 | 59.08 | 59.42 | 58.80 | 59.26 | 27,132,378 | +0.31(+0.53%) |
Mar 14, 2017 | 59.06 | 59.08 | 58.71 | 58.95 | 15,602,667 | -0.27(-0.46%) |
Mar 13, 2017 | 59.50 | 59.67 | 59.10 | 59.23 | 21,958,594 | -0.20(-0.34%) |
Mar 10, 2017 | 59.59 | 59.73 | 59.26 | 59.43 | 21,347,650 | +0.18(+0.31%) |
Mar 09, 2017 | 59.66 | 59.67 | 59.01 | 59.24 | 21,684,564 | -0.24(-0.40%) |
Mar 08, 2017 | 58.81 | 59.57 | 58.80 | 59.48 | 23,502,596 | +0.54(+0.92%) |
Mar 07, 2017 | 58.75 | 59.28 | 58.75 | 58.94 | 20,234,986 | +0.12(+0.20%) |
Mar 06, 2017 | 58.55 | 59.09 | 58.40 | 58.82 | 20,484,558 | +0.02(+0.03%) |
Mar 03, 2017 | 58.57 | 58.83 | 58.23 | 58.80 | 19,819,266 | +0.22(+0.37%) |
Mar 02, 2017 | 59.21 | 59.26 | 58.47 | 58.58 | 26,807,888 | -0.85(-1.43%) |
Mar 01, 2017 | 58.69 | 59.48 | 58.60 | 59.44 | 29,418,778 | +0.88(+1.50%) |
Feb 28, 2017 | 58.65 | 58.76 | 58.36 | 58.56 | 25,377,698 | -0.23(-0.39%) |
Feb 27, 2017 | 59.07 | 59.07 | 58.62 | 58.79 | 17,320,842 | -0.36(-0.60%) |
Feb 24, 2017 | 59.06 | 59.31 | 58.70 | 59.14 | 23,815,368 | +0.00(+0.00%) |
Feb 23, 2017 | 58.96 | 59.24 | 58.75 | 59.14 | 22,133,196 | +0.24(+0.40%) |
Feb 22, 2017 | 58.88 | 58.93 | 58.62 | 58.90 | 21,060,876 | -0.12(-0.20%) |
Feb 21, 2017 | 59.13 | 59.44 | 58.99 | 59.02 | 22,555,482 | -0.12(-0.20%) |
Feb 17, 2017 | 59.14 | 59.14 | 59.14 | 0 | +0.09(+0.16%) | |
Feb 16, 2017 | 59.25 | 59.71 | 58.98 | 59.05 | 22,448,876 | -0.01(-0.02%) |
Feb 15, 2017 | 59.03 | 59.10 | 58.72 | 59.06 | 18,572,726 | -0.04(-0.06%) |
Feb 14, 2017 | 58.95 | 59.23 | 58.59 | 59.10 | 25,246,794 | +0.22(+0.37%) |
Feb 13, 2017 | 58.44 | 59.00 | 58.34 | 58.88 | 25,188,460 | +0.66(+1.12%) |
Feb 10, 2017 | 58.45 | 58.50 | 58.20 | 58.22 | 19,973,850 | -0.05(-0.09%) |
Feb 09, 2017 | 57.79 | 58.62 | 57.60 | 58.28 | 24,884,198 | +0.66(+1.14%) |
Feb 08, 2017 | 57.83 | 58.05 | 57.51 | 57.62 | 19,886,274 | -0.08(-0.14%) |
Feb 07, 2017 | 57.99 | 58.02 | 57.54 | 57.70 | 22,289,264 | -0.19(-0.33%) |
Feb 06, 2017 | 57.77 | 57.90 | 57.44 | 57.90 | 21,758,122 | -0.04(-0.06%) |
Feb 03, 2017 | 57.77 | 57.95 | 57.38 | 57.93 | 33,308,670 | +0.46(+0.81%) |
Feb 02, 2017 | 57.54 | 57.69 | 57.09 | 57.47 | 50,370,580 | -0.37(-0.64%) |
Feb 01, 2017 | 58.55 | 58.79 | 57.74 | 57.84 | 43,588,864 | -0.97(-1.66%) |
Jan 31, 2017 | 59.00 | 59.27 | 58.46 | 58.81 | 27,768,080 | -0.44(-0.74%) |
Jan 30, 2017 | 59.76 | 59.85 | 58.95 | 59.25 | 34,767,424 | -0.59(-0.99%) |
Jan 27, 2017 | 59.49 | 59.96 | 59.03 | 59.84 | 49,265,356 | +1.37(+2.35%) |
Jan 26, 2017 | 58.33 | 58.71 | 57.81 | 58.47 | 47,474,336 | +0.54(+0.93%) |
Jan 25, 2017 | 58.18 | 58.31 | 57.72 | 57.93 | 27,007,150 | +0.15(+0.25%) |
Jan 24, 2017 | 57.49 | 57.98 | 57.26 | 57.79 | 27,102,142 | +0.51(+0.89%) |
Jan 23, 2017 | 57.04 | 57.42 | 56.92 | 57.28 | 25,348,154 | +0.20(+0.35%) |
Jan 20, 2017 | 57.01 | 57.15 | 56.74 | 57.08 | 33,211,610 | +0.40(+0.71%) |
Jan 19, 2017 | 56.62 | 57.29 | 56.58 | 56.68 | 20,282,366 | -0.18(-0.32%) |
Jan 18, 2017 | 57.01 | 57.04 | 56.51 | 56.86 | 21,619,596 | -0.03(-0.05%) |
Jan 17, 2017 | 57.02 | 57.04 | 56.43 | 56.89 | 22,713,716 | -0.15(-0.27%) |
Jan 13, 2017 | 57.04 | 57.04 | 57.04 | 0 | +0.08(+0.14%) | |
Jan 12, 2017 | 57.37 | 57.68 | 56.36 | 56.96 | 23,046,702 | -0.53(-0.92%) |
Jan 11, 2017 | 56.96 | 57.52 | 56.79 | 57.49 | 23,651,128 | +0.52(+0.91%) |
Jan 10, 2017 | 57.07 | 57.38 | 56.66 | 56.97 | 20,437,158 | -0.02(-0.03%) |
Jan 09, 2017 | 57.09 | 57.39 | 56.89 | 56.99 | 22,401,770 | -0.18(-0.32%) |
Jan 06, 2017 | 56.68 | 57.45 | 56.44 | 57.17 | 21,899,916 | +0.49(+0.87%) |
Jan 05, 2017 | 56.58 | 57.00 | 56.43 | 56.68 | 27,343,906 | +0.00(+0.00%) |
Jan 04, 2017 | 56.84 | 57.09 | 56.51 | 56.68 | 23,441,588 | -0.25(-0.45%) |
Jan 03, 2017 | 57.12 | 57.17 | 56.52 | 56.93 | 22,707,812 | +0.40(+0.71%) |
Dec 30, 2016 | 56.53 | 56.53 | 56.53 | 0 | -0.69(-1.21%) | |
Dec 29, 2016 | 57.19 | 57.49 | 57.07 | 57.22 | 11,265,915 | -0.08(-0.14%) |
Dec 28, 2016 | 57.68 | 57.68 | 57.16 | 57.30 | 16,106,838 | -0.26(-0.46%) |
Dec 27, 2016 | 57.50 | 58.29 | 57.50 | 57.57 | 12,916,797 | +0.04(+0.06%) |
Dec 23, 2016 | 57.53 | 57.53 | 57.53 | 0 | -0.28(-0.49%) | |
Dec 22, 2016 | 58.08 | 58.31 | 57.68 | 57.81 | 24,376,434 | +0.01(+0.02%) |
Dec 21, 2016 | 57.70 | 57.95 | 57.42 | 57.80 | 18,788,700 | +0.00(+0.00%) |
Dec 20, 2016 | 57.94 | 58.04 | 57.34 | 57.80 | 28,608,922 | -0.07(-0.13%) |
Dec 19, 2016 | 56.91 | 58.01 | 56.79 | 57.88 | 37,741,704 | +1.20(+2.12%) |
Dec 16, 2016 | 57.27 | 57.27 | 56.51 | 56.68 | 46,665,796 | -0.25(-0.45%) |
Dec 15, 2016 | 57.04 | 57.45 | 56.68 | 56.93 | 30,414,286 | -0.09(-0.16%) |
Dec 14, 2016 | 57.31 | 57.72 | 56.89 | 57.02 | 33,356,804 | -0.27(-0.48%) |
Dec 13, 2016 | 56.86 | 57.69 | 56.62 | 57.29 | 38,555,464 | +0.74(+1.30%) |
Dec 12, 2016 | 56.24 | 56.68 | 56.15 | 56.56 | 22,201,240 | +0.18(+0.32%) |
Dec 09, 2016 | 55.66 | 56.39 | 55.61 | 56.38 | 30,063,292 | +0.87(+1.57%) |
Dec 08, 2016 | 55.77 | 56.02 | 55.35 | 55.50 | 23,314,280 | -0.33(-0.59%) |
Dec 07, 2016 | 54.59 | 55.84 | 54.40 | 55.83 | 33,865,288 | +1.29(+2.37%) |
Dec 06, 2016 | 54.97 | 55.00 | 54.40 | 54.54 | 21,948,078 | -0.25(-0.45%) |
Dec 05, 2016 | 54.31 | 55.12 | 54.18 | 54.78 | 25,889,290 | +0.88(+1.64%) |
Dec 02, 2016 | 53.75 | 54.10 | 53.49 | 53.90 | 28,047,640 | +0.05(+0.08%) |
Dec 01, 2016 | 54.68 | 54.72 | 53.61 | 53.86 | 37,963,048 | -0.96(-1.76%) |
Nov 30, 2016 | 55.37 | 55.66 | 54.78 | 54.82 | 38,079,348 | -0.76(-1.36%) |
Nov 29, 2016 | 55.17 | 55.87 | 55.06 | 55.58 | 24,585,546 | +0.44(+0.79%) |
Nov 28, 2016 | 54.89 | 55.51 | 54.77 | 55.14 | 22,686,728 | +0.07(+0.13%) |
Nov 25, 2016 | 54.86 | 55.07 | 54.70 | 55.07 | 9,244,121 | +0.12(+0.22%) |
Nov 23, 2016 | 54.95 | 54.95 | 54.95 | 0 | -0.66(-1.18%) | |
Nov 22, 2016 | 55.48 | 55.73 | 55.32 | 55.60 | 25,509,332 | +0.24(+0.43%) |
Nov 21, 2016 | 55.04 | 55.47 | 54.97 | 55.37 | 21,592,094 | +0.46(+0.84%) |
Nov 18, 2016 | 55.29 | 55.62 | 54.86 | 54.90 | 30,433,686 | -0.26(-0.48%) |
Nov 17, 2016 | 54.96 | 55.45 | 54.55 | 55.17 | 35,316,492 | +0.90(+1.66%) |
Nov 16, 2016 | 53.62 | 54.27 | 53.50 | 54.27 | 30,043,620 | +0.71(+1.32%) |
Nov 15, 2016 | 53.06 | 54.12 | 53.05 | 53.56 | 39,458,868 | +1.04(+1.97%) |
Nov 14, 2016 | 53.33 | 53.39 | 51.76 | 52.52 | 45,650,200 | -0.81(-1.52%) |
Nov 11, 2016 | 52.62 | 53.42 | 52.42 | 53.33 | 42,902,748 | +0.29(+0.55%) |
Nov 10, 2016 | 54.65 | 54.66 | 52.61 | 53.04 | 63,959,380 | -1.33(-2.44%) |
Nov 09, 2016 | 54.22 | 54.49 | 53.50 | 54.37 | 54,903,692 | -0.27(-0.50%) |
Nov 08, 2016 | 54.71 | 54.92 | 54.35 | 54.64 | 25,370,384 | +0.05(+0.08%) |
Nov 07, 2016 | 54.02 | 54.69 | 54.02 | 54.60 | 35,030,112 | +1.55(+2.91%) |
Nov 04, 2016 | 53.00 | 53.57 | 52.88 | 53.05 | 31,757,786 | -0.45(-0.84%) |
Nov 03, 2016 | 53.79 | 53.86 | 53.41 | 53.50 | 23,903,072 | -0.20(-0.37%) |
Nov 02, 2016 | 54.05 | 54.15 | 53.58 | 53.70 | 24,507,044 | -0.33(-0.62%) |
Nov 01, 2016 | 54.19 | 54.24 | 53.54 | 54.04 | 27,149,038 | -0.11(-0.20%) |
Oct 31, 2016 | 54.36 | 54.60 | 54.15 | 54.15 | 29,252,400 | +0.05(+0.08%) |
Oct 28, 2016 | 54.23 | 54.69 | 53.84 | 54.10 | 37,155,696 | -0.21(-0.38%) |
Oct 27, 2016 | 54.77 | 54.97 | 54.30 | 54.31 | 31,512,090 | -0.48(-0.87%) |
Oct 26, 2016 | 54.95 | 55.30 | 54.64 | 54.79 | 33,099,422 | -0.33(-0.59%) |
Oct 25, 2016 | 54.99 | 55.45 | 54.94 | 55.11 | 38,883,716 | -0.01(-0.02%) |
Oct 24, 2016 | 54.16 | 55.12 | 54.15 | 55.12 | 59,830,400 | +1.21(+2.25%) |
Oct 21, 2016 | 54.47 | 54.62 | 53.75 | 53.91 | 88,568,296 | +2.18(+4.21%) |
Oct 20, 2016 | 51.96 | 51.98 | 51.20 | 51.73 | 54,623,608 | -0.25(-0.49%) |
Oct 19, 2016 | 51.93 | 52.27 | 51.86 | 51.99 | 25,281,394 | -0.12(-0.23%) |
Oct 18, 2016 | 51.99 | 52.36 | 51.88 | 52.10 | 21,186,824 | +0.40(+0.77%) |
Oct 17, 2016 | 51.83 | 51.92 | 51.39 | 51.71 | 26,371,376 | -0.18(-0.35%) |
Oct 14, 2016 | 51.61 | 52.18 | 51.61 | 51.89 | 30,325,146 | +0.45(+0.88%) |
Oct 13, 2016 | 51.24 | 51.78 | 50.89 | 51.43 | 28,013,610 | -0.17(-0.33%) |
Oct 12, 2016 | 51.61 | 51.75 | 50.96 | 51.61 | 24,542,802 | -0.07(-0.14%) |
Oct 11, 2016 | 52.31 | 52.40 | 51.41 | 51.68 | 29,323,582 | -0.77(-1.46%) |
Oct 10, 2016 | 52.33 | 52.76 | 52.29 | 52.45 | 20,136,568 | +0.22(+0.42%) |
Oct 07, 2016 | 52.27 | 52.39 | 51.90 | 52.23 | 22,231,678 | +0.05(+0.10%) |
Oct 06, 2016 | 52.18 | 52.28 | 51.76 | 52.18 | 17,935,950 | +0.09(+0.17%) |
Oct 05, 2016 | 51.77 | 52.37 | 51.74 | 52.08 | 18,510,418 | +0.36(+0.70%) |
Oct 04, 2016 | 51.75 | 52.04 | 51.48 | 51.72 | 22,228,156 | -0.16(-0.31%) |
Oct 03, 2016 | 51.87 | 52.00 | 51.56 | 51.89 | 21,196,278 | -0.16(-0.31%) |
Sep 30, 2016 | 52.02 | 52.20 | 51.81 | 52.05 | 33,011,040 | +0.18(+0.35%) |
Sep 29, 2016 | 52.24 | 52.56 | 51.70 | 51.87 | 27,874,896 | -0.57(-1.09%) |
Sep 28, 2016 | 52.30 | 52.46 | 52.11 | 52.44 | 22,642,988 | +0.07(+0.14%) |
Sep 27, 2016 | 51.44 | 52.46 | 51.22 | 52.36 | 30,396,310 | +0.95(+1.85%) |
Sep 26, 2016 | 51.58 | 51.63 | 51.35 | 51.42 | 24,000,976 | -0.48(-0.92%) |
Sep 23, 2016 | 52.29 | 52.33 | 51.85 | 51.90 | 22,083,734 | -0.35(-0.67%) |
Sep 22, 2016 | 52.34 | 52.41 | 52.08 | 52.25 | 21,936,346 | +0.05(+0.10%) |
Sep 21, 2016 | 51.97 | 52.27 | 51.58 | 52.19 | 37,300,436 | +0.86(+1.67%) |
Sep 20, 2016 | 51.82 | 51.82 | 51.28 | 51.33 | 19,230,788 | -0.11(-0.21%) |
Sep 19, 2016 | 51.75 | 52.18 | 51.37 | 51.44 | 23,169,746 | -0.29(-0.56%) |
Sep 16, 2016 | 52.08 | 52.08 | 51.28 | 51.73 | 49,364,660 | +0.05(+0.10%) |
Sep 15, 2016 | 50.74 | 51.82 | 50.58 | 51.68 | 29,946,948 | +0.84(+1.65%) |
Sep 14, 2016 | 50.96 | 51.17 | 50.63 | 50.84 | 26,861,372 | -0.24(-0.48%) |
Sep 13, 2016 | 51.05 | 51.19 | 50.65 | 51.08 | 33,341,746 | -0.47(-0.91%) |
Sep 12, 2016 | 50.60 | 51.69 | 50.25 | 51.55 | 32,428,360 | +0.76(+1.49%) |
Sep 09, 2016 | 51.32 | 51.98 | 50.79 | 50.79 | 38,859,124 | -1.10(-2.12%) |
Sep 08, 2016 | 52.08 | 52.22 | 51.67 | 51.90 | 22,294,828 | -0.21(-0.40%) |
Sep 07, 2016 | 51.93 | 52.27 | 51.87 | 52.10 | 19,358,616 | +0.05(+0.09%) |
Sep 06, 2016 | 52.21 | 52.23 | 51.70 | 52.06 | 18,014,220 | -0.05(-0.10%) |
Sep 02, 2016 | 52.11 | 52.11 | 52.11 | 52.11 | 20,916,392 | +0.07(+0.14%) |