Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 58.47 | 58.50 | 58.24 | 58.30 | 31,239,988 | -0.18(-0.30%) |
Oct 28, 2016 | 58.70 | 58.74 | 58.43 | 58.48 | 29,131,818 | -0.28(-0.48%) |
Oct 27, 2016 | 59.03 | 59.05 | 58.66 | 58.77 | 28,523,206 | -0.22(-0.37%) |
Oct 26, 2016 | 59.07 | 59.21 | 58.96 | 58.98 | 20,379,456 | -0.24(-0.40%) |
Oct 25, 2016 | 59.19 | 59.25 | 59.12 | 59.22 | 10,189,603 | -0.03(-0.06%) |
Oct 24, 2016 | 59.29 | 59.35 | 59.16 | 59.25 | 10,623,736 | +0.03(+0.06%) |
Oct 21, 2016 | 59.09 | 59.27 | 59.02 | 59.22 | 12,294,013 | +0.01(+0.02%) |
Oct 20, 2016 | 59.20 | 59.25 | 59.09 | 59.21 | 18,527,570 | +0.01(+0.01%) |
Oct 19, 2016 | 59.08 | 59.23 | 59.06 | 59.20 | 14,568,024 | +0.17(+0.29%) |
Oct 18, 2016 | 59.00 | 59.05 | 58.85 | 59.03 | 12,399,793 | +0.24(+0.40%) |
Oct 17, 2016 | 58.86 | 58.96 | 58.77 | 58.79 | 11,493,043 | -0.08(-0.14%) |
Oct 14, 2016 | 58.91 | 58.96 | 58.79 | 58.87 | 9,982,646 | +0.14(+0.23%) |
Oct 13, 2016 | 58.70 | 58.81 | 58.58 | 58.74 | 15,660,643 | -0.15(-0.25%) |
Oct 12, 2016 | 58.88 | 58.99 | 58.79 | 58.89 | 11,677,876 | -0.02(-0.03%) |
Oct 11, 2016 | 59.15 | 59.16 | 58.81 | 58.91 | 13,064,061 | -0.33(-0.56%) |
Oct 10, 2016 | 59.11 | 59.31 | 59.07 | 59.24 | 6,170,402 | +0.17(+0.29%) |
Oct 07, 2016 | 58.96 | 59.09 | 58.79 | 59.07 | 15,969,567 | +0.14(+0.23%) |
Oct 06, 2016 | 58.95 | 58.96 | 58.79 | 58.94 | 13,949,832 | +0.03(+0.06%) |
Oct 05, 2016 | 58.95 | 58.96 | 58.81 | 58.90 | 13,904,532 | +0.16(+0.27%) |
Oct 04, 2016 | 58.93 | 58.97 | 58.67 | 58.75 | 16,313,667 | -0.10(-0.17%) |
Oct 03, 2016 | 58.85 | 58.91 | 58.73 | 58.85 | 15,777,138 | -0.04(-0.06%) |
Sep 30, 2016 | 58.71 | 58.90 | 58.69 | 58.88 | 16,335,521 | +0.26(+0.44%) |
Sep 29, 2016 | 58.82 | 58.84 | 58.41 | 58.63 | 19,661,436 | -0.22(-0.38%) |
Sep 28, 2016 | 58.56 | 58.86 | 58.35 | 58.85 | 16,244,570 | +0.39(+0.67%) |
Sep 27, 2016 | 58.21 | 58.47 | 58.12 | 58.46 | 9,473,890 | +0.17(+0.29%) |
Sep 26, 2016 | 58.42 | 58.49 | 58.24 | 58.29 | 9,766,526 | -0.26(-0.44%) |
Sep 23, 2016 | 58.57 | 58.69 | 58.51 | 58.55 | 19,446,410 | -0.07(-0.11%) |
Sep 22, 2016 | 58.61 | 58.80 | 58.51 | 58.61 | 17,506,626 | +0.20(+0.33%) |
Sep 21, 2016 | 57.97 | 58.45 | 57.95 | 58.42 | 25,910,058 | +0.48(+0.83%) |
Sep 20, 2016 | 58.03 | 58.10 | 57.84 | 57.94 | 12,900,913 | -0.07(-0.12%) |
Sep 19, 2016 | 58.01 | 58.08 | 57.91 | 58.01 | 14,604,883 | +0.03(+0.06%) |
Sep 16, 2016 | 57.88 | 57.99 | 57.75 | 57.97 | 12,442,991 | +0.01(+0.02%) |
Sep 15, 2016 | 57.70 | 57.99 | 57.66 | 57.96 | 14,825,852 | +0.34(+0.59%) |
Sep 14, 2016 | 57.72 | 57.90 | 57.55 | 57.62 | 21,128,558 | -0.01(-0.02%) |
Sep 13, 2016 | 57.94 | 58.01 | 57.54 | 57.64 | 32,464,348 | -0.45(-0.77%) |
Sep 12, 2016 | 57.76 | 58.19 | 57.73 | 58.08 | 26,256,790 | +0.20(+0.35%) |
Sep 09, 2016 | 58.27 | 58.41 | 57.86 | 57.88 | 37,177,448 | -0.56(-0.96%) |
Sep 08, 2016 | 58.55 | 58.58 | 58.43 | 58.44 | 12,493,566 | -0.11(-0.18%) |
Sep 07, 2016 | 58.67 | 58.72 | 58.51 | 58.55 | 12,218,415 | -0.16(-0.28%) |
Sep 06, 2016 | 58.62 | 58.72 | 58.61 | 58.71 | 18,763,930 | +0.07(+0.12%) |
Sep 02, 2016 | 58.55 | 58.64 | 58.64 | 58.64 | 20,065,142 | +0.27(+0.46%) |
Sep 01, 2016 | 58.30 | 58.39 | 58.11 | 58.37 | 22,158,508 | +0.12(+0.20%) |
Aug 31, 2016 | 58.44 | 58.48 | 58.20 | 58.26 | 25,278,360 | -0.23(-0.39%) |
Aug 30, 2016 | 58.45 | 58.55 | 58.32 | 58.48 | 24,046,660 | +0.03(+0.06%) |
Aug 29, 2016 | 58.25 | 58.48 | 58.23 | 58.45 | 14,936,445 | +0.29(+0.50%) |
Aug 26, 2016 | 58.19 | 58.47 | 58.06 | 58.16 | 15,693,700 | -0.07(-0.12%) |
Aug 25, 2016 | 58.15 | 58.30 | 58.14 | 58.23 | 11,136,470 | +0.11(+0.18%) |
Aug 24, 2016 | 58.28 | 58.31 | 58.11 | 58.12 | 9,904,947 | -0.16(-0.28%) |
Aug 23, 2016 | 58.24 | 58.34 | 58.18 | 58.28 | 11,126,951 | +0.19(+0.34%) |
Aug 22, 2016 | 58.12 | 58.16 | 57.99 | 58.09 | 7,984,154 | -0.09(-0.16%) |
Aug 19, 2016 | 58.28 | 58.33 | 58.15 | 58.18 | 11,123,455 | -0.17(-0.30%) |
Aug 18, 2016 | 58.17 | 58.36 | 58.13 | 58.36 | 12,773,752 | +0.23(+0.39%) |
Aug 17, 2016 | 58.09 | 58.15 | 58.00 | 58.13 | 21,044,030 | +0.08(+0.14%) |
Aug 16, 2016 | 58.19 | 58.19 | 58.02 | 58.05 | 12,061,610 | -0.12(-0.20%) |
Aug 15, 2016 | 58.11 | 58.20 | 58.01 | 58.16 | 13,984,433 | +0.17(+0.30%) |
Aug 12, 2016 | 57.91 | 58.01 | 57.87 | 57.99 | 5,947,957 | +0.05(+0.08%) |
Aug 11, 2016 | 57.90 | 58.02 | 57.85 | 57.95 | 10,019,954 | +0.14(+0.24%) |
Aug 10, 2016 | 57.93 | 57.95 | 57.78 | 57.81 | 10,790,585 | -0.11(-0.19%) |
Aug 09, 2016 | 57.74 | 57.95 | 57.73 | 57.91 | 20,497,060 | +0.20(+0.35%) |
Aug 08, 2016 | 57.58 | 57.74 | 57.52 | 57.71 | 16,074,734 | +0.24(+0.41%) |
Aug 05, 2016 | 57.54 | 57.64 | 57.46 | 57.48 | 18,327,942 | +0.13(+0.22%) |
Aug 04, 2016 | 57.19 | 57.42 | 57.11 | 57.35 | 17,609,280 | +0.36(+0.64%) |
Aug 03, 2016 | 56.78 | 57.04 | 56.74 | 56.99 | 20,439,568 | +0.26(+0.45%) |
Aug 02, 2016 | 56.79 | 56.85 | 56.64 | 56.73 | 32,682,204 | -0.08(-0.14%) |
Aug 01, 2016 | 57.09 | 57.10 | 56.76 | 56.81 | 27,288,044 | -0.32(-0.56%) |
Jul 29, 2016 | 56.98 | 57.14 | 56.85 | 57.13 | 22,727,396 | +0.05(+0.09%) |
Jul 28, 2016 | 57.20 | 57.20 | 57.01 | 57.08 | 26,862,036 | -0.24(-0.42%) |
Jul 27, 2016 | 57.24 | 57.34 | 57.08 | 57.32 | 17,537,338 | +0.17(+0.30%) |
Jul 26, 2016 | 57.33 | 57.36 | 57.11 | 57.14 | 21,367,212 | -0.22(-0.38%) |
Jul 25, 2016 | 57.59 | 57.59 | 57.31 | 57.37 | 22,078,522 | -0.27(-0.48%) |
Jul 22, 2016 | 57.40 | 57.70 | 57.35 | 57.64 | 15,732,386 | +0.25(+0.44%) |
Jul 21, 2016 | 57.38 | 57.58 | 57.35 | 57.39 | 16,840,988 | -0.08(-0.14%) |
Jul 20, 2016 | 57.40 | 57.52 | 57.29 | 57.47 | 10,834,705 | +0.15(+0.26%) |
Jul 19, 2016 | 57.35 | 57.44 | 57.22 | 57.32 | 10,987,665 | -0.15(-0.27%) |
Jul 18, 2016 | 57.31 | 57.49 | 57.28 | 57.47 | 11,133,508 | +0.19(+0.34%) |
Jul 15, 2016 | 57.43 | 57.49 | 57.26 | 57.28 | 13,699,707 | -0.11(-0.20%) |
Jul 14, 2016 | 57.46 | 57.47 | 57.26 | 57.39 | 11,607,641 | +0.11(+0.20%) |
Jul 13, 2016 | 57.44 | 57.46 | 57.20 | 57.28 | 19,494,888 | -0.17(-0.29%) |
Jul 12, 2016 | 57.57 | 57.74 | 57.43 | 57.45 | 24,030,740 | +0.16(+0.28%) |
Jul 11, 2016 | 57.28 | 57.47 | 57.26 | 57.28 | 27,378,354 | +0.03(+0.06%) |
Jul 08, 2016 | 56.74 | 57.28 | 56.50 | 57.25 | 31,986,162 | +0.75(+1.33%) |
Jul 07, 2016 | 56.44 | 56.59 | 56.36 | 56.50 | 19,521,618 | +0.07(+0.13%) |
Jul 06, 2016 | 56.11 | 56.44 | 56.02 | 56.43 | 14,362,317 | +0.25(+0.44%) |
Jul 05, 2016 | 56.39 | 56.39 | 56.09 | 56.18 | 18,057,146 | -0.32(-0.57%) |
Jul 01, 2016 | 56.39 | 56.50 | 56.50 | 56.50 | 24,432,508 | +0.11(+0.20%) |
Jun 30, 2016 | 55.96 | 56.46 | 55.89 | 56.39 | 39,509,960 | +0.38(+0.68%) |
Jun 29, 2016 | 55.65 | 56.12 | 55.62 | 56.01 | 35,454,148 | +0.70(+1.26%) |
Jun 28, 2016 | 55.15 | 55.33 | 55.05 | 55.31 | 20,893,480 | +0.69(+1.26%) |
Jun 27, 2016 | 55.26 | 55.30 | 54.60 | 54.63 | 41,878,404 | -0.80(-1.44%) |
Jun 24, 2016 | 55.25 | 55.96 | 55.19 | 55.43 | 47,188,428 | -0.93(-1.64%) |
Jun 23, 2016 | 56.18 | 56.35 | 56.14 | 56.35 | 14,900,246 | +0.41(+0.74%) |
Jun 22, 2016 | 55.92 | 56.00 | 55.85 | 55.94 | 16,157,526 | +0.05(+0.10%) |
Jun 21, 2016 | 55.77 | 55.91 | 55.68 | 55.88 | 18,237,160 | +0.21(+0.38%) |
Jun 20, 2016 | 55.74 | 55.90 | 55.61 | 55.67 | 20,079,662 | +0.33(+0.59%) |
Jun 17, 2016 | 55.32 | 55.48 | 55.30 | 55.35 | 24,203,234 | +0.04(+0.07%) |
Jun 16, 2016 | 55.16 | 55.36 | 54.89 | 55.31 | 28,831,990 | +0.03(+0.05%) |
Jun 15, 2016 | 55.43 | 55.51 | 55.24 | 55.28 | 21,332,944 | +0.03(+0.05%) |
Jun 14, 2016 | 55.35 | 55.42 | 55.11 | 55.25 | 30,909,716 | -0.19(-0.34%) |
Jun 13, 2016 | 55.59 | 55.79 | 55.44 | 55.44 | 25,921,744 | -0.37(-0.67%) |
Jun 10, 2016 | 55.86 | 55.94 | 55.70 | 55.81 | 22,920,616 | -0.27(-0.49%) |
Jun 09, 2016 | 56.30 | 56.22 | 56.02 | 56.08 | 16,805,112 | -0.22(-0.39%) |
Jun 08, 2016 | 56.16 | 56.32 | 56.16 | 56.30 | 22,008,722 | +0.21(+0.38%) |
Jun 07, 2016 | 55.91 | 56.15 | 55.88 | 56.09 | 27,672,532 | +0.25(+0.44%) |
Jun 06, 2016 | 55.78 | 55.88 | 55.67 | 55.84 | 24,221,810 | +0.25(+0.44%) |
Jun 03, 2016 | 55.55 | 55.63 | 55.41 | 55.60 | 19,665,922 | +0.10(+0.18%) |
Jun 02, 2016 | 55.39 | 55.53 | 55.33 | 55.50 | 18,202,774 | +0.01(+0.02%) |
Jun 01, 2016 | 55.25 | 55.51 | 55.19 | 55.49 | 24,766,138 | +0.09(+0.16%) |
May 31, 2016 | 55.49 | 55.57 | 55.33 | 55.40 | 18,102,324 | -0.05(-0.10%) |
May 27, 2016 | 55.38 | 55.45 | 55.45 | 55.45 | 9,396,101 | +0.09(+0.17%) |
May 26, 2016 | 55.62 | 55.62 | 55.35 | 55.36 | 18,517,198 | -0.16(-0.29%) |
May 25, 2016 | 55.54 | 55.60 | 55.49 | 55.52 | 22,819,490 | +0.09(+0.16%) |
May 24, 2016 | 55.24 | 55.43 | 55.20 | 55.43 | 16,358,112 | +0.33(+0.60%) |
May 23, 2016 | 55.07 | 55.39 | 54.97 | 55.10 | 15,782,999 | +0.01(+0.02%) |
May 20, 2016 | 54.90 | 55.10 | 54.90 | 55.09 | 15,932,963 | +0.19(+0.35%) |
May 19, 2016 | 54.85 | 54.93 | 54.72 | 54.89 | 30,623,354 | -0.15(-0.28%) |
May 18, 2016 | 55.06 | 55.21 | 54.89 | 55.05 | 25,072,740 | +0.01(+0.01%) |
May 17, 2016 | 55.06 | 55.21 | 55.00 | 55.04 | 11,304,256 | -0.11(-0.20%) |
May 16, 2016 | 54.95 | 55.18 | 54.91 | 55.15 | 19,592,892 | +0.30(+0.56%) |
May 13, 2016 | 55.04 | 55.11 | 54.82 | 54.85 | 17,103,652 | -0.25(-0.44%) |
May 12, 2016 | 55.15 | 55.15 | 54.97 | 55.09 | 17,073,702 | +0.09(+0.16%) |
May 11, 2016 | 55.05 | 55.23 | 54.95 | 55.01 | 31,229,806 | -0.04(-0.07%) |
May 10, 2016 | 54.62 | 55.06 | 54.62 | 55.05 | 17,236,892 | +0.46(+0.85%) |
May 09, 2016 | 54.63 | 54.72 | 54.51 | 54.58 | 17,541,972 | -0.10(-0.18%) |
May 06, 2016 | 54.48 | 54.80 | 54.47 | 54.68 | 24,456,742 | -0.03(-0.06%) |
May 05, 2016 | 54.93 | 54.94 | 54.69 | 54.72 | 28,347,272 | -0.05(-0.08%) |
May 04, 2016 | 54.87 | 54.90 | 54.74 | 54.76 | 26,631,354 | -0.21(-0.37%) |
May 03, 2016 | 55.13 | 55.14 | 54.89 | 54.97 | 27,844,854 | -0.36(-0.65%) |
May 02, 2016 | 55.25 | 55.34 | 55.19 | 55.32 | 17,236,914 | +0.02(+0.04%) |
Apr 29, 2016 | 55.16 | 55.34 | 54.97 | 55.30 | 30,755,198 | +0.09(+0.17%) |
Apr 28, 2016 | 55.29 | 55.43 | 55.17 | 55.21 | 13,992,806 | -0.09(-0.17%) |
Apr 27, 2016 | 55.03 | 55.34 | 55.01 | 55.30 | 15,927,840 | +0.32(+0.59%) |
Apr 26, 2016 | 54.93 | 54.99 | 54.85 | 54.98 | 12,567,597 | +0.18(+0.34%) |
Apr 25, 2016 | 54.91 | 54.99 | 54.78 | 54.80 | 13,604,461 | -0.21(-0.38%) |
Apr 22, 2016 | 54.93 | 55.04 | 54.88 | 55.01 | 16,651,023 | +0.13(+0.23%) |
Apr 21, 2016 | 55.12 | 55.14 | 54.86 | 54.88 | 20,240,140 | -0.17(-0.31%) |
Apr 20, 2016 | 54.99 | 55.20 | 54.89 | 55.05 | 15,356,967 | +0.11(+0.19%) |
Apr 19, 2016 | 54.84 | 55.01 | 54.80 | 54.95 | 17,623,372 | +0.23(+0.42%) |
Apr 18, 2016 | 54.19 | 54.72 | 54.17 | 54.72 | 13,966,084 | +0.31(+0.57%) |
Apr 15, 2016 | 54.39 | 54.46 | 54.34 | 54.41 | 11,912,986 | -0.09(-0.16%) |
Apr 14, 2016 | 54.52 | 54.56 | 54.41 | 54.49 | 16,311,673 | -0.02(-0.04%) |
Apr 13, 2016 | 54.29 | 54.62 | 54.29 | 54.51 | 20,614,054 | +0.36(+0.66%) |
Apr 12, 2016 | 53.93 | 54.18 | 53.90 | 54.16 | 17,849,606 | +0.32(+0.59%) |
Apr 11, 2016 | 53.85 | 53.99 | 53.83 | 53.84 | 12,321,810 | +0.07(+0.14%) |
Apr 08, 2016 | 53.81 | 53.85 | 53.70 | 53.77 | 12,058,080 | +0.24(+0.46%) |
Apr 07, 2016 | 53.57 | 53.70 | 53.46 | 53.52 | 17,141,978 | -0.26(-0.49%) |
Apr 06, 2016 | 53.43 | 53.83 | 53.41 | 53.79 | 21,127,904 | +0.45(+0.84%) |
Apr 05, 2016 | 53.31 | 53.47 | 53.28 | 53.34 | 20,096,174 | -0.20(-0.37%) |
Apr 04, 2016 | 53.60 | 53.76 | 53.48 | 53.54 | 14,054,413 | -0.13(-0.25%) |
Apr 01, 2016 | 53.41 | 53.76 | 53.29 | 53.67 | 16,408,675 | +0.04(+0.07%) |
Mar 31, 2016 | 53.50 | 53.77 | 53.49 | 53.63 | 14,374,491 | +0.07(+0.13%) |
Mar 30, 2016 | 53.46 | 53.64 | 53.43 | 53.56 | 17,968,780 | +0.19(+0.36%) |
Mar 29, 2016 | 53.01 | 53.39 | 52.97 | 53.37 | 17,286,030 | +0.20(+0.38%) |
Mar 28, 2016 | 53.35 | 53.46 | 53.14 | 53.16 | 17,210,232 | -0.24(-0.45%) |
Mar 24, 2016 | 53.25 | 53.41 | 53.41 | 53.41 | 20,560,482 | -0.24(-0.44%) |
Mar 23, 2016 | 53.88 | 53.88 | 53.62 | 53.64 | 17,295,312 | -0.25(-0.46%) |
Mar 22, 2016 | 53.92 | 54.00 | 53.82 | 53.89 | 13,619,702 | -0.14(-0.27%) |
Mar 21, 2016 | 54.09 | 54.13 | 53.92 | 54.04 | 19,274,558 | -0.06(-0.11%) |
Mar 18, 2016 | 54.03 | 54.23 | 54.01 | 54.09 | 19,683,348 | +0.12(+0.23%) |
Mar 17, 2016 | 53.75 | 54.06 | 53.65 | 53.97 | 28,062,764 | +0.34(+0.64%) |
Mar 16, 2016 | 53.13 | 53.82 | 53.06 | 53.63 | 32,851,852 | +0.35(+0.67%) |
Mar 15, 2016 | 53.44 | 53.49 | 53.25 | 53.27 | 25,045,712 | -0.50(-0.93%) |
Mar 14, 2016 | 53.75 | 53.87 | 53.52 | 53.77 | 19,059,434 | -0.15(-0.28%) |
Mar 11, 2016 | 53.65 | 54.00 | 53.60 | 53.92 | 28,427,920 | +0.64(+1.21%) |
Mar 10, 2016 | 53.22 | 53.30 | 52.88 | 53.28 | 27,672,886 | +0.37(+0.69%) |
Mar 09, 2016 | 52.88 | 52.98 | 52.76 | 52.91 | 11,728,379 | +0.13(+0.25%) |
Mar 08, 2016 | 53.04 | 53.08 | 52.76 | 52.78 | 27,133,070 | -0.37(-0.70%) |
Mar 07, 2016 | 52.97 | 53.18 | 52.96 | 53.16 | 19,278,506 | +0.07(+0.12%) |
Mar 04, 2016 | 53.03 | 53.33 | 52.85 | 53.09 | 27,464,034 | +0.15(+0.29%) |
Mar 03, 2016 | 52.70 | 53.09 | 52.51 | 52.94 | 18,307,020 | +0.18(+0.34%) |
Mar 02, 2016 | 52.85 | 52.92 | 52.66 | 52.76 | 22,829,448 | -0.36(-0.68%) |
Mar 01, 2016 | 52.41 | 53.18 | 52.22 | 53.12 | 36,593,244 | +0.83(+1.58%) |
Feb 29, 2016 | 51.77 | 52.33 | 51.76 | 52.30 | 36,362,152 | +0.56(+1.07%) |
Feb 26, 2016 | 51.56 | 51.78 | 51.50 | 51.74 | 18,467,242 | +0.35(+0.67%) |
Feb 25, 2016 | 51.15 | 51.42 | 50.98 | 51.40 | 16,383,012 | +0.27(+0.54%) |
Feb 24, 2016 | 50.65 | 51.18 | 50.59 | 51.12 | 20,858,832 | +0.08(+0.17%) |
Feb 23, 2016 | 50.98 | 51.12 | 50.77 | 51.04 | 25,739,794 | -0.10(-0.20%) |
Feb 22, 2016 | 50.96 | 51.17 | 50.91 | 51.14 | 21,171,882 | +0.44(+0.86%) |
Feb 19, 2016 | 50.38 | 50.73 | 50.32 | 50.70 | 19,722,454 | +0.10(+0.19%) |
Feb 18, 2016 | 50.74 | 50.78 | 50.57 | 50.61 | 20,285,034 | +0.05(+0.09%) |
Feb 17, 2016 | 50.40 | 50.67 | 50.36 | 50.56 | 25,038,762 | +0.41(+0.82%) |
Feb 16, 2016 | 50.16 | 50.31 | 50.09 | 50.15 | 21,599,790 | +0.05(+0.09%) |
Feb 12, 2016 | 49.54 | 50.10 | 50.10 | 50.10 | 27,182,032 | +0.74(+1.49%) |
Feb 11, 2016 | 49.21 | 49.55 | 49.04 | 49.36 | 33,929,872 | -0.33(-0.67%) |
Feb 10, 2016 | 49.90 | 50.11 | 49.60 | 49.70 | 20,037,952 | -0.07(-0.14%) |
Feb 09, 2016 | 49.69 | 49.99 | 49.55 | 49.77 | 28,610,122 | -0.19(-0.38%) |
Feb 08, 2016 | 50.14 | 50.16 | 49.82 | 49.96 | 23,963,972 | -0.59(-1.18%) |
Feb 05, 2016 | 50.93 | 50.93 | 50.47 | 50.55 | 22,405,754 | -0.39(-0.76%) |
Feb 04, 2016 | 51.08 | 51.19 | 50.89 | 50.94 | 13,765,836 | -0.16(-0.32%) |
Feb 03, 2016 | 51.01 | 51.20 | 50.70 | 51.10 | 23,680,936 | +0.25(+0.49%) |
Feb 02, 2016 | 50.97 | 51.08 | 50.83 | 50.85 | 23,645,986 | -0.37(-0.71%) |
Feb 01, 2016 | 51.44 | 51.45 | 51.14 | 51.22 | 13,575,298 | -0.31(-0.59%) |
Jan 29, 2016 | 51.47 | 51.63 | 51.42 | 51.53 | 21,880,368 | +0.17(+0.33%) |
Jan 28, 2016 | 51.41 | 51.52 | 51.17 | 51.36 | 22,501,898 | +0.26(+0.51%) |
Jan 27, 2016 | 51.16 | 51.39 | 50.93 | 51.10 | 22,410,164 | -0.08(-0.15%) |
Jan 26, 2016 | 50.92 | 51.20 | 50.80 | 51.17 | 18,482,856 | +0.45(+0.90%) |
Jan 25, 2016 | 51.07 | 51.17 | 50.71 | 50.72 | 25,311,364 | -0.51(-0.99%) |
Jan 22, 2016 | 50.95 | 51.29 | 50.84 | 51.23 | 27,165,280 | +0.77(+1.53%) |
Jan 21, 2016 | 50.12 | 50.66 | 49.91 | 50.45 | 30,875,020 | +0.34(+0.67%) |
Jan 20, 2016 | 50.06 | 50.31 | 49.27 | 50.12 | 39,969,068 | -0.34(-0.67%) |
Jan 19, 2016 | 50.66 | 50.77 | 50.29 | 50.45 | 24,583,700 | -0.18(-0.35%) |
Jan 15, 2016 | 50.47 | 50.63 | 50.63 | 50.63 | 42,025,636 | -0.68(-1.32%) |
Jan 14, 2016 | 51.12 | 51.36 | 50.87 | 51.30 | 28,579,704 | +0.23(+0.45%) |
Jan 13, 2016 | 51.69 | 51.74 | 51.00 | 51.08 | 31,317,170 | -0.57(-1.11%) |
Jan 12, 2016 | 51.92 | 51.95 | 51.53 | 51.65 | 23,417,592 | +0.05(+0.10%) |
Jan 11, 2016 | 51.90 | 51.95 | 51.54 | 51.60 | 26,033,690 | -0.08(-0.15%) |
Jan 08, 2016 | 52.01 | 52.13 | 51.66 | 51.68 | 27,548,484 | -0.14(-0.26%) |
Jan 07, 2016 | 51.77 | 51.99 | 51.74 | 51.81 | 16,932,572 | -0.34(-0.65%) |
Jan 06, 2016 | 51.94 | 52.20 | 51.94 | 52.15 | 17,419,916 | +0.00(+0.00%) |
Jan 05, 2016 | 52.21 | 52.33 | 52.03 | 52.15 | 17,683,304 | +0.10(+0.19%) |
Jan 04, 2016 | 51.99 | 52.09 | 51.77 | 52.05 | 22,756,048 | -0.31(-0.60%) |
Dec 31, 2015 | 52.30 | 52.36 | 52.36 | 52.36 | 12,211,024 | +0.03(+0.06%) |
Dec 30, 2015 | 52.23 | 52.40 | 52.10 | 52.33 | 20,228,622 | +0.04(+0.07%) |
Dec 29, 2015 | 52.09 | 52.33 | 52.08 | 52.29 | 11,519,003 | +0.30(+0.57%) |
Dec 28, 2015 | 52.14 | 52.15 | 51.91 | 51.99 | 11,005,145 | -0.31(-0.60%) |
Dec 24, 2015 | 52.21 | 52.31 | 52.31 | 52.31 | 8,131,706 | +0.11(+0.20%) |
Dec 23, 2015 | 52.04 | 52.29 | 51.99 | 52.20 | 19,839,686 | +0.33(+0.64%) |
Dec 22, 2015 | 51.33 | 51.88 | 51.30 | 51.87 | 19,444,184 | +0.62(+1.21%) |
Dec 21, 2015 | 51.52 | 51.65 | 51.11 | 51.25 | 22,382,490 | -0.16(-0.31%) |
Dec 18, 2015 | 51.43 | 51.58 | 51.29 | 51.41 | 36,429,320 | -0.19(-0.38%) |
Dec 17, 2015 | 52.17 | 52.24 | 51.59 | 51.60 | 26,832,586 | -0.58(-1.11%) |
Dec 16, 2015 | 51.97 | 52.29 | 51.75 | 52.19 | 47,292,940 | +0.39(+0.76%) |
Dec 15, 2015 | 51.59 | 52.01 | 51.56 | 51.79 | 56,213,184 | +0.83(+1.64%) |
Dec 14, 2015 | 51.33 | 51.40 | 50.56 | 50.96 | 59,598,784 | -0.45(-0.87%) |
Dec 11, 2015 | 52.06 | 52.06 | 50.82 | 51.40 | 83,896,840 | -1.05(-2.00%) |
Dec 10, 2015 | 52.54 | 52.73 | 52.36 | 52.45 | 21,977,302 | -0.22(-0.42%) |
Dec 09, 2015 | 52.40 | 52.81 | 52.39 | 52.67 | 25,840,318 | +0.27(+0.52%) |
Dec 08, 2015 | 52.64 | 52.76 | 52.33 | 52.40 | 38,981,744 | -0.66(-1.24%) |
Dec 07, 2015 | 53.22 | 53.33 | 53.02 | 53.06 | 18,547,938 | -0.38(-0.70%) |
Dec 04, 2015 | 53.52 | 53.61 | 53.33 | 53.43 | 21,700,588 | -0.12(-0.23%) |
Dec 03, 2015 | 53.60 | 53.74 | 53.47 | 53.56 | 23,653,332 | -0.14(-0.26%) |
Dec 02, 2015 | 53.77 | 53.93 | 53.67 | 53.70 | 18,364,432 | -0.11(-0.20%) |
Dec 01, 2015 | 53.56 | 53.83 | 53.53 | 53.81 | 15,236,357 | +0.38(+0.71%) |
Nov 30, 2015 | 53.46 | 53.49 | 53.39 | 53.43 | 8,325,878 | -0.03(-0.06%) |
Nov 27, 2015 | 53.41 | 53.49 | 53.36 | 53.46 | 3,512,832 | +0.08(+0.16%) |
Nov 25, 2015 | 53.29 | 53.38 | 53.38 | 53.38 | 11,086,852 | +0.06(+0.11%) |
Nov 24, 2015 | 53.17 | 53.34 | 53.12 | 53.32 | 14,813,629 | +0.07(+0.13%) |
Nov 23, 2015 | 53.23 | 53.33 | 53.20 | 53.25 | 7,987,920 | -0.05(-0.08%) |
Nov 20, 2015 | 53.32 | 53.53 | 53.27 | 53.29 | 15,176,789 | -0.01(-0.02%) |
Nov 19, 2015 | 53.61 | 53.71 | 53.30 | 53.31 | 14,655,469 | -0.48(-0.90%) |
Nov 18, 2015 | 53.65 | 53.82 | 53.65 | 53.79 | 11,625,482 | +0.10(+0.19%) |
Nov 17, 2015 | 53.78 | 53.87 | 53.63 | 53.69 | 14,155,171 | +0.04(+0.07%) |
Nov 16, 2015 | 53.34 | 53.68 | 53.27 | 53.65 | 12,789,978 | +0.25(+0.47%) |
Nov 13, 2015 | 53.58 | 53.63 | 53.39 | 53.40 | 11,639,287 | -0.15(-0.29%) |
Nov 12, 2015 | 53.70 | 53.83 | 53.54 | 53.55 | 17,985,452 | -0.36(-0.67%) |
Nov 11, 2015 | 54.07 | 54.10 | 53.88 | 53.91 | 6,130,395 | -0.13(-0.24%) |
Nov 10, 2015 | 54.10 | 54.16 | 53.96 | 54.04 | 15,035,807 | -0.12(-0.23%) |
Nov 09, 2015 | 54.27 | 54.32 | 54.12 | 54.16 | 15,742,877 | -0.23(-0.41%) |
Nov 06, 2015 | 54.44 | 54.48 | 54.26 | 54.39 | 12,758,186 | -0.26(-0.48%) |
Nov 05, 2015 | 54.84 | 54.90 | 54.64 | 54.65 | 13,258,505 | -0.21(-0.39%) |
Nov 04, 2015 | 55.05 | 55.05 | 54.84 | 54.86 | 9,454,108 | -0.16(-0.29%) |
Nov 03, 2015 | 54.91 | 55.06 | 54.91 | 55.02 | 9,130,172 | +0.06(+0.11%) |