Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2016 | 49.97 | 49.64 | 49.64 | 49.64 | 17,544,910 | -0.32(-0.65%) |
Jun 30, 2016 | 49.56 | 50.01 | 49.07 | 49.97 | 26,542,774 | +0.76(+1.54%) |
Jun 29, 2016 | 48.54 | 49.22 | 48.25 | 49.21 | 26,702,946 | +1.35(+2.82%) |
Jun 28, 2016 | 47.60 | 47.88 | 46.85 | 47.86 | 36,171,256 | +1.54(+3.32%) |
Jun 27, 2016 | 47.21 | 47.24 | 45.87 | 46.32 | 47,161,564 | -1.60(-3.34%) |
Jun 24, 2016 | 48.63 | 49.61 | 47.72 | 47.92 | 54,854,316 | -3.58(-6.95%) |
Jun 23, 2016 | 51.22 | 51.58 | 51.08 | 51.50 | 20,617,050 | +1.08(+2.14%) |
Jun 22, 2016 | 50.62 | 51.23 | 50.40 | 50.43 | 15,723,219 | -0.19(-0.38%) |
Jun 21, 2016 | 50.44 | 50.66 | 49.97 | 50.62 | 14,439,625 | +0.47(+0.93%) |
Jun 20, 2016 | 51.02 | 51.34 | 50.13 | 50.15 | 15,187,341 | +0.07(+0.14%) |
Jun 17, 2016 | 50.10 | 50.43 | 49.80 | 50.08 | 19,588,820 | +0.05(+0.10%) |
Jun 16, 2016 | 49.41 | 50.10 | 48.97 | 50.03 | 20,881,598 | +0.20(+0.40%) |
Jun 15, 2016 | 50.18 | 50.64 | 49.78 | 49.83 | 21,118,552 | -0.09(-0.18%) |
Jun 14, 2016 | 50.40 | 51.04 | 49.60 | 49.92 | 24,262,112 | -0.96(-1.88%) |
Jun 13, 2016 | 51.04 | 51.74 | 50.87 | 50.88 | 17,886,588 | -0.46(-0.89%) |
Jun 10, 2016 | 51.41 | 51.52 | 51.13 | 51.33 | 20,741,480 | -0.73(-1.41%) |
Jun 09, 2016 | 52.10 | 52.19 | 51.68 | 52.07 | 13,453,145 | -0.40(-0.77%) |
Jun 08, 2016 | 52.21 | 52.65 | 52.20 | 52.47 | 11,724,819 | +0.15(+0.29%) |
Jun 07, 2016 | 52.63 | 52.86 | 52.30 | 52.32 | 12,341,769 | -0.18(-0.34%) |
Jun 06, 2016 | 51.98 | 52.88 | 51.95 | 52.49 | 16,397,210 | +0.51(+0.99%) |
Jun 03, 2016 | 51.66 | 52.15 | 51.10 | 51.98 | 25,197,758 | -0.94(-1.78%) |
Jun 02, 2016 | 52.69 | 52.92 | 52.40 | 52.92 | 13,228,969 | +0.10(+0.18%) |
Jun 01, 2016 | 52.07 | 53.01 | 51.67 | 52.82 | 17,448,880 | +0.34(+0.64%) |
May 31, 2016 | 52.85 | 52.93 | 52.23 | 52.48 | 18,827,490 | -0.13(-0.24%) |
May 27, 2016 | 52.44 | 52.61 | 52.61 | 52.61 | 12,580,424 | +0.32(+0.62%) |
May 26, 2016 | 52.73 | 52.73 | 52.19 | 52.29 | 11,722,348 | -0.39(-0.75%) |
May 25, 2016 | 52.22 | 53.23 | 52.20 | 52.69 | 23,549,240 | +0.79(+1.52%) |
May 24, 2016 | 51.41 | 52.08 | 51.31 | 51.90 | 17,210,618 | +0.87(+1.70%) |
May 23, 2016 | 51.02 | 51.36 | 50.79 | 51.03 | 11,624,630 | -0.04(-0.08%) |
May 20, 2016 | 51.35 | 51.62 | 50.96 | 51.07 | 14,751,815 | +0.10(+0.19%) |
May 19, 2016 | 51.08 | 51.64 | 50.58 | 50.97 | 19,991,704 | -0.52(-1.02%) |
May 18, 2016 | 49.61 | 51.60 | 49.61 | 51.49 | 29,911,852 | +1.91(+3.86%) |
May 17, 2016 | 49.40 | 49.98 | 49.17 | 49.58 | 15,148,404 | +0.00(+0.00%) |
May 16, 2016 | 49.22 | 49.84 | 49.05 | 49.58 | 13,619,271 | +0.37(+0.75%) |
May 13, 2016 | 49.61 | 50.18 | 49.07 | 49.21 | 18,806,372 | -0.46(-0.92%) |
May 12, 2016 | 50.07 | 50.30 | 49.35 | 49.67 | 13,768,922 | -0.03(-0.06%) |
May 11, 2016 | 49.83 | 50.34 | 49.70 | 49.70 | 13,995,717 | -0.19(-0.37%) |
May 10, 2016 | 49.49 | 50.06 | 49.41 | 49.89 | 14,793,875 | +0.67(+1.36%) |
May 09, 2016 | 49.35 | 49.77 | 49.09 | 49.22 | 13,924,917 | -0.31(-0.63%) |
May 06, 2016 | 48.81 | 49.60 | 48.72 | 49.53 | 13,751,757 | +0.29(+0.59%) |
May 05, 2016 | 49.53 | 49.85 | 49.10 | 49.24 | 17,452,740 | -0.27(-0.54%) |
May 04, 2016 | 49.65 | 50.06 | 49.27 | 49.51 | 21,177,290 | -0.80(-1.58%) |
May 03, 2016 | 50.58 | 50.59 | 49.69 | 50.30 | 23,776,500 | -0.99(-1.93%) |
May 02, 2016 | 51.21 | 51.46 | 50.77 | 51.29 | 12,741,667 | +0.47(+0.93%) |
Apr 29, 2016 | 50.73 | 51.15 | 50.42 | 50.82 | 20,365,902 | -0.32(-0.63%) |
Apr 28, 2016 | 51.17 | 51.80 | 50.94 | 51.14 | 15,983,468 | -0.41(-0.80%) |
Apr 27, 2016 | 51.35 | 51.98 | 51.14 | 51.55 | 19,006,904 | +0.14(+0.28%) |
Apr 26, 2016 | 51.31 | 51.52 | 50.92 | 51.41 | 14,982,791 | +0.27(+0.52%) |
Apr 25, 2016 | 51.14 | 51.42 | 50.78 | 51.14 | 13,290,640 | -0.30(-0.58%) |
Apr 22, 2016 | 51.17 | 51.77 | 51.17 | 51.44 | 15,476,390 | +0.30(+0.58%) |
Apr 21, 2016 | 51.67 | 51.99 | 50.93 | 51.14 | 19,146,440 | -0.51(-1.00%) |
Apr 20, 2016 | 51.04 | 51.71 | 50.78 | 51.66 | 18,148,018 | +0.74(+1.45%) |
Apr 19, 2016 | 50.30 | 51.04 | 50.30 | 50.92 | 23,946,048 | +0.84(+1.69%) |
Apr 18, 2016 | 49.57 | 50.32 | 49.48 | 50.07 | 17,178,162 | +0.32(+0.65%) |
Apr 15, 2016 | 50.56 | 50.58 | 49.41 | 49.75 | 23,990,240 | -0.58(-1.15%) |
Apr 14, 2016 | 49.61 | 50.58 | 49.54 | 50.33 | 30,156,250 | +0.64(+1.29%) |
Apr 13, 2016 | 48.63 | 49.98 | 48.55 | 49.69 | 46,654,188 | +2.02(+4.23%) |
Apr 12, 2016 | 46.91 | 47.74 | 46.80 | 47.67 | 22,100,988 | +0.87(+1.86%) |
Apr 11, 2016 | 46.57 | 47.35 | 46.57 | 46.80 | 21,921,968 | +0.37(+0.80%) |
Apr 08, 2016 | 46.41 | 47.10 | 46.39 | 46.43 | 16,848,100 | +0.34(+0.73%) |
Apr 07, 2016 | 46.85 | 46.98 | 45.89 | 46.09 | 23,909,992 | -1.20(-2.53%) |
Apr 06, 2016 | 46.78 | 47.35 | 46.60 | 47.29 | 15,128,319 | +0.36(+0.77%) |
Apr 05, 2016 | 47.11 | 47.31 | 46.81 | 46.93 | 16,025,434 | -0.68(-1.42%) |
Apr 04, 2016 | 47.80 | 47.90 | 47.41 | 47.60 | 15,302,733 | -0.19(-0.39%) |
Apr 01, 2016 | 47.11 | 47.94 | 46.74 | 47.79 | 19,315,438 | +0.52(+1.10%) |
Mar 31, 2016 | 47.45 | 47.84 | 47.18 | 47.27 | 18,672,568 | -0.39(-0.82%) |
Mar 30, 2016 | 47.46 | 48.07 | 47.40 | 47.66 | 16,671,436 | +0.54(+1.15%) |
Mar 29, 2016 | 47.36 | 47.36 | 46.72 | 47.12 | 19,959,616 | -0.30(-0.62%) |
Mar 28, 2016 | 47.52 | 47.69 | 47.24 | 47.41 | 13,980,779 | -0.06(-0.13%) |
Mar 24, 2016 | 47.33 | 47.48 | 47.48 | 47.48 | 16,187,982 | -0.37(-0.77%) |
Mar 23, 2016 | 48.16 | 48.30 | 47.78 | 47.84 | 14,606,156 | -0.24(-0.50%) |
Mar 22, 2016 | 47.88 | 48.35 | 47.59 | 48.08 | 15,086,956 | -0.18(-0.36%) |
Mar 21, 2016 | 48.07 | 48.55 | 47.86 | 48.26 | 15,891,317 | -0.02(-0.03%) |
Mar 18, 2016 | 47.93 | 48.67 | 47.62 | 48.27 | 37,046,252 | +1.38(+2.94%) |
Mar 17, 2016 | 46.91 | 47.20 | 46.29 | 46.89 | 24,308,202 | -0.14(-0.29%) |
Mar 16, 2016 | 47.08 | 47.69 | 46.67 | 47.03 | 21,829,108 | -0.22(-0.47%) |
Mar 15, 2016 | 46.73 | 47.26 | 46.64 | 47.25 | 13,668,639 | +0.06(+0.14%) |
Mar 14, 2016 | 47.21 | 47.34 | 46.77 | 47.19 | 16,832,858 | -0.18(-0.37%) |
Mar 11, 2016 | 47.40 | 47.50 | 46.81 | 47.37 | 26,378,186 | +0.58(+1.25%) |
Mar 10, 2016 | 47.56 | 47.63 | 46.14 | 46.78 | 26,482,046 | -0.41(-0.86%) |
Mar 09, 2016 | 47.21 | 47.52 | 46.84 | 47.19 | 16,567,144 | +0.27(+0.58%) |
Mar 08, 2016 | 47.26 | 47.49 | 46.84 | 46.92 | 17,705,944 | -0.93(-1.94%) |
Mar 07, 2016 | 47.52 | 47.93 | 47.35 | 47.84 | 16,073,536 | -0.09(-0.18%) |
Mar 04, 2016 | 47.97 | 48.19 | 47.52 | 47.93 | 23,125,884 | +0.07(+0.15%) |
Mar 03, 2016 | 47.56 | 47.86 | 47.18 | 47.86 | 19,778,440 | +0.16(+0.33%) |
Mar 02, 2016 | 47.25 | 47.81 | 47.06 | 47.70 | 26,237,840 | +0.45(+0.95%) |