Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 59.11 | 59.11 | 59.11 | 0 | +0.02(+0.03%) | |
Dec 29, 2016 | 59.06 | 59.11 | 59.00 | 59.09 | 5,555,569 | +0.08(+0.14%) |
Dec 28, 2016 | 59.17 | 59.17 | 58.98 | 59.01 | 10,192,519 | -0.08(-0.14%) |
Dec 27, 2016 | 59.07 | 59.19 | 59.04 | 59.09 | 8,551,634 | -0.05(-0.09%) |
Dec 23, 2016 | 59.15 | 59.15 | 59.15 | 0 | +0.11(+0.19%) | |
Dec 22, 2016 | 58.92 | 59.04 | 58.85 | 59.04 | 12,456,652 | +0.13(+0.22%) |
Dec 21, 2016 | 58.78 | 58.96 | 58.77 | 58.91 | 25,651,124 | +0.10(+0.17%) |
Dec 20, 2016 | 58.75 | 58.87 | 58.67 | 58.81 | 16,265,671 | +0.08(+0.14%) |
Dec 19, 2016 | 58.62 | 58.80 | 58.61 | 58.73 | 8,664,208 | +0.15(+0.26%) |
Dec 16, 2016 | 58.69 | 58.72 | 58.56 | 58.58 | 23,096,312 | +0.05(+0.09%) |
Dec 15, 2016 | 58.40 | 58.64 | 58.37 | 58.52 | 16,484,898 | +0.03(+0.05%) |
Dec 14, 2016 | 58.94 | 59.11 | 58.44 | 58.49 | 23,023,266 | -0.44(-0.75%) |
Dec 13, 2016 | 59.01 | 59.11 | 58.92 | 58.94 | 15,776,160 | +0.14(+0.24%) |
Dec 12, 2016 | 58.98 | 59.01 | 58.73 | 58.79 | 12,423,710 | -0.08(-0.14%) |
Dec 09, 2016 | 58.82 | 58.96 | 58.79 | 58.88 | 9,494,881 | +0.03(+0.05%) |
Dec 08, 2016 | 58.79 | 58.88 | 58.63 | 58.85 | 15,839,227 | -0.01(-0.01%) |
Dec 07, 2016 | 58.64 | 58.95 | 58.59 | 58.86 | 30,682,714 | +0.29(+0.50%) |
Dec 06, 2016 | 58.36 | 58.58 | 58.30 | 58.56 | 23,637,614 | +0.29(+0.50%) |
Dec 05, 2016 | 58.15 | 58.32 | 58.12 | 58.27 | 14,370,136 | +0.15(+0.26%) |
Dec 02, 2016 | 57.91 | 58.13 | 57.85 | 58.12 | 13,750,699 | +0.35(+0.60%) |
Dec 01, 2016 | 58.05 | 58.07 | 57.77 | 57.77 | 26,808,928 | -0.27(-0.47%) |
Nov 30, 2016 | 58.08 | 58.15 | 57.90 | 58.04 | 22,442,184 | +0.03(+0.05%) |
Nov 29, 2016 | 57.94 | 58.08 | 57.90 | 58.02 | 13,522,308 | -0.07(-0.13%) |
Nov 28, 2016 | 58.02 | 58.28 | 57.92 | 58.09 | 24,933,538 | -0.01(-0.01%) |
Nov 25, 2016 | 58.06 | 58.12 | 58.01 | 58.10 | 2,965,386 | +0.07(+0.13%) |
Nov 23, 2016 | 58.02 | 58.02 | 58.02 | 0 | -0.22(-0.37%) | |
Nov 22, 2016 | 57.91 | 58.30 | 57.89 | 58.24 | 24,562,336 | +0.43(+0.74%) |
Nov 21, 2016 | 57.50 | 57.84 | 57.50 | 57.81 | 17,089,720 | +0.46(+0.80%) |
Nov 18, 2016 | 57.48 | 57.56 | 57.25 | 57.35 | 26,238,666 | +0.00(+0.00%) |
Nov 17, 2016 | 57.50 | 57.67 | 57.35 | 57.35 | 17,733,064 | -0.16(-0.27%) |
Nov 16, 2016 | 57.50 | 57.60 | 57.42 | 57.51 | 17,656,374 | -0.23(-0.40%) |
Nov 15, 2016 | 57.28 | 57.81 | 57.28 | 57.74 | 26,396,182 | +0.75(+1.32%) |
Nov 14, 2016 | 56.42 | 57.06 | 56.41 | 56.99 | 31,040,538 | +0.42(+0.74%) |
Nov 11, 2016 | 56.92 | 57.06 | 56.42 | 56.57 | 24,262,892 | -0.54(-0.94%) |
Nov 10, 2016 | 57.74 | 57.74 | 57.07 | 57.10 | 49,009,112 | -0.76(-1.31%) |
Nov 09, 2016 | 57.91 | 58.23 | 57.81 | 57.86 | 36,681,492 | -0.41(-0.70%) |
Nov 08, 2016 | 58.13 | 58.37 | 58.11 | 58.27 | 30,058,634 | -0.13(-0.22%) |
Nov 07, 2016 | 58.11 | 58.43 | 58.07 | 58.40 | 21,272,344 | +0.81(+1.40%) |
Nov 04, 2016 | 57.67 | 57.77 | 57.54 | 57.59 | 16,187,837 | +0.03(+0.05%) |
Nov 03, 2016 | 57.67 | 57.76 | 57.52 | 57.56 | 18,739,528 | +0.01(+0.02%) |
Nov 02, 2016 | 57.71 | 57.76 | 57.48 | 57.55 | 28,912,150 | -0.26(-0.45%) |
Nov 01, 2016 | 58.06 | 58.06 | 57.58 | 57.81 | 38,636,760 | -0.23(-0.39%) |
Oct 31, 2016 | 58.20 | 58.23 | 57.97 | 58.03 | 31,385,708 | -0.18(-0.30%) |
Oct 28, 2016 | 58.43 | 58.47 | 58.16 | 58.21 | 29,267,704 | -0.28(-0.48%) |
Oct 27, 2016 | 58.76 | 58.78 | 58.39 | 58.49 | 28,656,252 | -0.22(-0.37%) |
Oct 26, 2016 | 58.80 | 58.93 | 58.69 | 58.71 | 20,474,516 | -0.24(-0.40%) |
Oct 25, 2016 | 58.92 | 58.98 | 58.85 | 58.94 | 10,237,133 | -0.03(-0.06%) |
Oct 24, 2016 | 59.02 | 59.07 | 58.88 | 58.98 | 10,673,291 | +0.03(+0.06%) |
Oct 21, 2016 | 58.82 | 59.00 | 58.74 | 58.94 | 12,351,359 | +0.01(+0.02%) |
Oct 20, 2016 | 58.92 | 58.97 | 58.82 | 58.93 | 18,613,992 | +0.01(+0.01%) |
Oct 19, 2016 | 58.80 | 58.96 | 58.79 | 58.92 | 14,635,976 | +0.17(+0.29%) |
Oct 18, 2016 | 58.73 | 58.78 | 58.57 | 58.76 | 12,457,632 | +0.24(+0.40%) |
Oct 17, 2016 | 58.59 | 58.69 | 58.50 | 58.52 | 11,546,653 | -0.08(-0.14%) |
Oct 14, 2016 | 58.63 | 58.68 | 58.52 | 58.60 | 10,029,211 | +0.14(+0.23%) |
Oct 13, 2016 | 58.43 | 58.54 | 58.31 | 58.47 | 15,733,692 | -0.15(-0.25%) |
Oct 12, 2016 | 58.61 | 58.72 | 58.51 | 58.61 | 11,732,347 | -0.02(-0.03%) |
Oct 11, 2016 | 58.88 | 58.88 | 58.54 | 58.63 | 13,124,998 | -0.33(-0.56%) |
Oct 10, 2016 | 58.84 | 59.03 | 58.80 | 58.97 | 6,199,184 | +0.17(+0.29%) |
Oct 07, 2016 | 58.69 | 58.82 | 58.52 | 58.80 | 16,044,058 | +0.13(+0.23%) |
Oct 06, 2016 | 58.67 | 58.69 | 58.51 | 58.66 | 14,014,902 | +0.03(+0.06%) |
Oct 05, 2016 | 58.67 | 58.69 | 58.53 | 58.63 | 13,969,390 | +0.16(+0.27%) |
Oct 04, 2016 | 58.65 | 58.70 | 58.39 | 58.47 | 16,389,762 | -0.10(-0.17%) |
Oct 03, 2016 | 58.57 | 58.63 | 58.46 | 58.57 | 15,850,731 | -0.04(-0.06%) |
Sep 30, 2016 | 58.44 | 58.63 | 58.42 | 58.61 | 16,411,717 | +0.26(+0.44%) |
Sep 29, 2016 | 58.55 | 58.56 | 58.14 | 58.35 | 19,753,146 | -0.22(-0.38%) |
Sep 28, 2016 | 58.29 | 58.59 | 58.08 | 58.58 | 16,320,343 | +0.39(+0.67%) |
Sep 27, 2016 | 57.94 | 58.19 | 57.85 | 58.19 | 9,518,081 | +0.17(+0.29%) |
Sep 26, 2016 | 58.15 | 58.22 | 57.97 | 58.02 | 9,812,082 | -0.26(-0.44%) |
Sep 23, 2016 | 58.30 | 58.42 | 58.23 | 58.27 | 19,537,118 | -0.07(-0.12%) |
Sep 22, 2016 | 58.34 | 58.52 | 58.24 | 58.34 | 17,588,284 | +0.19(+0.34%) |
Sep 21, 2016 | 57.70 | 58.18 | 57.68 | 58.15 | 26,030,914 | +0.48(+0.83%) |
Sep 20, 2016 | 57.76 | 57.83 | 57.58 | 57.67 | 12,961,088 | -0.07(-0.12%) |
Sep 19, 2016 | 57.74 | 57.81 | 57.64 | 57.74 | 14,673,006 | +0.03(+0.06%) |
Sep 16, 2016 | 57.62 | 57.72 | 57.48 | 57.70 | 12,501,030 | +0.01(+0.02%) |
Sep 15, 2016 | 57.43 | 57.72 | 57.39 | 57.69 | 14,895,007 | +0.34(+0.59%) |
Sep 14, 2016 | 57.45 | 57.63 | 57.29 | 57.35 | 21,227,112 | -0.01(-0.02%) |
Sep 13, 2016 | 57.67 | 57.74 | 57.27 | 57.37 | 32,615,778 | -0.44(-0.77%) |
Sep 12, 2016 | 57.50 | 57.92 | 57.46 | 57.81 | 26,379,264 | +0.20(+0.35%) |
Sep 09, 2016 | 58.00 | 58.14 | 57.59 | 57.61 | 37,350,860 | -0.56(-0.96%) |
Sep 08, 2016 | 58.28 | 58.31 | 58.16 | 58.17 | 12,551,842 | -0.11(-0.18%) |
Sep 07, 2016 | 58.40 | 58.44 | 58.23 | 58.27 | 12,275,408 | -0.16(-0.28%) |
Sep 06, 2016 | 58.35 | 58.44 | 58.33 | 58.44 | 18,851,452 | +0.07(+0.11%) |
Sep 02, 2016 | 58.27 | 58.37 | 58.37 | 58.37 | 20,158,736 | +0.27(+0.46%) |
Sep 01, 2016 | 58.03 | 58.12 | 57.84 | 58.10 | 22,261,866 | +0.12(+0.20%) |
Aug 31, 2016 | 58.17 | 58.21 | 57.93 | 57.98 | 25,396,270 | -0.23(-0.39%) |
Aug 30, 2016 | 58.18 | 58.28 | 58.05 | 58.21 | 24,158,824 | +0.03(+0.06%) |
Aug 29, 2016 | 57.98 | 58.21 | 57.95 | 58.18 | 15,006,115 | +0.29(+0.50%) |
Aug 26, 2016 | 57.92 | 58.20 | 57.79 | 57.89 | 15,766,902 | -0.07(-0.12%) |
Aug 25, 2016 | 57.88 | 58.03 | 57.87 | 57.96 | 11,188,416 | +0.11(+0.18%) |
Aug 24, 2016 | 58.00 | 58.03 | 57.84 | 57.85 | 9,951,149 | -0.16(-0.28%) |
Aug 23, 2016 | 57.96 | 58.07 | 57.91 | 58.01 | 11,178,852 | +0.19(+0.34%) |
Aug 22, 2016 | 57.85 | 57.89 | 57.72 | 57.82 | 8,021,396 | -0.09(-0.16%) |
Aug 19, 2016 | 58.01 | 58.06 | 57.88 | 57.91 | 11,175,340 | -0.17(-0.30%) |
Aug 18, 2016 | 57.90 | 58.09 | 57.86 | 58.09 | 12,833,335 | +0.23(+0.39%) |
Aug 17, 2016 | 57.82 | 57.88 | 57.73 | 57.86 | 21,142,190 | +0.08(+0.14%) |
Aug 16, 2016 | 57.92 | 57.92 | 57.75 | 57.78 | 12,117,871 | -0.12(-0.20%) |
Aug 15, 2016 | 57.84 | 57.93 | 57.74 | 57.89 | 14,049,663 | +0.17(+0.30%) |
Aug 12, 2016 | 57.64 | 57.74 | 57.60 | 57.72 | 5,975,702 | +0.05(+0.08%) |
Aug 11, 2016 | 57.63 | 57.75 | 57.58 | 57.68 | 10,066,692 | +0.14(+0.24%) |
Aug 10, 2016 | 57.66 | 57.68 | 57.52 | 57.54 | 10,840,918 | -0.11(-0.19%) |
Aug 09, 2016 | 57.48 | 57.68 | 57.46 | 57.64 | 20,592,666 | +0.20(+0.35%) |
Aug 08, 2016 | 57.32 | 57.47 | 57.25 | 57.44 | 16,149,714 | +0.23(+0.41%) |
Aug 05, 2016 | 57.27 | 57.37 | 57.19 | 57.21 | 18,413,432 | +0.13(+0.22%) |
Aug 04, 2016 | 56.93 | 57.16 | 56.85 | 57.08 | 17,691,416 | +0.36(+0.64%) |
Aug 03, 2016 | 56.51 | 56.77 | 56.48 | 56.72 | 20,534,908 | +0.25(+0.45%) |
Aug 02, 2016 | 56.53 | 56.59 | 56.37 | 56.47 | 32,834,648 | -0.08(-0.14%) |
Aug 01, 2016 | 56.83 | 56.83 | 56.50 | 56.55 | 27,415,328 | -0.32(-0.56%) |
Jul 29, 2016 | 56.71 | 56.88 | 56.58 | 56.87 | 22,833,410 | +0.05(+0.09%) |
Jul 28, 2016 | 56.93 | 56.93 | 56.75 | 56.81 | 26,987,334 | -0.24(-0.42%) |
Jul 27, 2016 | 56.98 | 57.07 | 56.82 | 57.05 | 17,619,140 | +0.17(+0.30%) |
Jul 26, 2016 | 57.06 | 57.09 | 56.85 | 56.88 | 21,466,880 | -0.22(-0.38%) |
Jul 25, 2016 | 57.32 | 57.32 | 57.05 | 57.10 | 22,181,508 | -0.27(-0.48%) |
Jul 22, 2016 | 57.13 | 57.43 | 57.08 | 57.37 | 15,805,770 | +0.25(+0.44%) |
Jul 21, 2016 | 57.11 | 57.31 | 57.09 | 57.12 | 16,919,544 | -0.08(-0.14%) |
Jul 20, 2016 | 57.13 | 57.25 | 57.03 | 57.20 | 10,885,243 | +0.15(+0.26%) |
Jul 19, 2016 | 57.08 | 57.17 | 56.95 | 57.05 | 11,038,918 | -0.15(-0.27%) |
Jul 18, 2016 | 57.05 | 57.22 | 57.01 | 57.21 | 11,185,441 | +0.19(+0.34%) |
Jul 15, 2016 | 57.16 | 57.22 | 56.99 | 57.01 | 13,763,609 | -0.11(-0.20%) |
Jul 14, 2016 | 57.19 | 57.20 | 56.99 | 57.13 | 11,661,785 | +0.11(+0.20%) |
Jul 13, 2016 | 57.17 | 57.19 | 56.93 | 57.01 | 19,585,824 | -0.17(-0.29%) |
Jul 12, 2016 | 57.30 | 57.47 | 57.17 | 57.18 | 24,142,832 | +0.16(+0.28%) |
Jul 11, 2016 | 57.02 | 57.21 | 57.00 | 57.02 | 27,506,062 | +0.03(+0.06%) |
Jul 08, 2016 | 56.47 | 57.02 | 56.24 | 56.99 | 32,135,362 | +0.75(+1.33%) |
Jul 07, 2016 | 56.18 | 56.33 | 56.09 | 56.24 | 19,612,678 | +0.07(+0.13%) |
Jul 06, 2016 | 55.85 | 56.17 | 55.76 | 56.17 | 14,429,311 | +0.25(+0.44%) |
Jul 05, 2016 | 56.13 | 56.13 | 55.83 | 55.92 | 18,141,374 | -0.32(-0.57%) |
Jul 01, 2016 | 56.13 | 56.24 | 56.24 | 56.24 | 24,546,474 | +0.11(+0.20%) |
Jun 30, 2016 | 55.70 | 56.20 | 55.63 | 56.13 | 39,694,256 | +0.38(+0.68%) |
Jun 29, 2016 | 55.39 | 55.86 | 55.36 | 55.75 | 35,619,524 | +0.70(+1.26%) |
Jun 28, 2016 | 54.89 | 55.08 | 54.79 | 55.06 | 20,990,938 | +0.68(+1.26%) |
Jun 27, 2016 | 55.00 | 55.04 | 54.35 | 54.37 | 42,073,748 | -0.80(-1.44%) |
Jun 24, 2016 | 55.00 | 55.70 | 54.94 | 55.17 | 47,408,540 | -0.92(-1.64%) |
Jun 23, 2016 | 55.92 | 56.09 | 55.88 | 56.09 | 14,969,749 | +0.41(+0.74%) |
Jun 22, 2016 | 55.66 | 55.74 | 55.59 | 55.68 | 16,232,894 | +0.05(+0.10%) |
Jun 21, 2016 | 55.51 | 55.65 | 55.42 | 55.63 | 18,322,228 | +0.21(+0.38%) |
Jun 20, 2016 | 55.49 | 55.65 | 55.35 | 55.41 | 20,173,324 | +0.32(+0.59%) |
Jun 17, 2016 | 55.06 | 55.22 | 55.04 | 55.09 | 24,316,130 | +0.04(+0.07%) |
Jun 16, 2016 | 54.90 | 55.10 | 54.64 | 55.05 | 28,966,478 | +0.03(+0.05%) |
Jun 15, 2016 | 55.17 | 55.25 | 54.98 | 55.02 | 21,432,454 | +0.03(+0.05%) |
Jun 14, 2016 | 55.09 | 55.16 | 54.85 | 55.00 | 31,053,894 | -0.19(-0.34%) |
Jun 13, 2016 | 55.33 | 55.54 | 55.18 | 55.18 | 26,042,656 | -0.37(-0.67%) |
Jun 10, 2016 | 55.60 | 55.68 | 55.44 | 55.55 | 23,027,530 | -0.27(-0.49%) |
Jun 09, 2016 | 56.04 | 55.96 | 55.76 | 55.82 | 16,883,500 | -0.22(-0.39%) |
Jun 08, 2016 | 55.90 | 56.06 | 55.90 | 56.04 | 22,111,384 | +0.21(+0.38%) |
Jun 07, 2016 | 55.65 | 55.89 | 55.62 | 55.83 | 27,801,612 | +0.25(+0.44%) |
Jun 06, 2016 | 55.52 | 55.62 | 55.41 | 55.59 | 24,334,794 | +0.25(+0.44%) |
Jun 03, 2016 | 55.29 | 55.37 | 55.15 | 55.34 | 19,757,654 | +0.10(+0.18%) |
Jun 02, 2016 | 55.13 | 55.27 | 55.08 | 55.24 | 18,287,682 | +0.01(+0.02%) |
Jun 01, 2016 | 55.00 | 55.25 | 54.94 | 55.23 | 24,881,660 | +0.09(+0.16%) |
May 31, 2016 | 55.23 | 55.31 | 55.08 | 55.14 | 18,186,762 | -0.05(-0.10%) |
May 27, 2016 | 55.13 | 55.19 | 55.19 | 55.19 | 9,439,929 | +0.09(+0.17%) |
May 26, 2016 | 55.36 | 55.36 | 55.09 | 55.10 | 18,603,572 | -0.16(-0.29%) |
May 25, 2016 | 55.29 | 55.34 | 55.23 | 55.26 | 22,925,932 | +0.09(+0.16%) |
May 24, 2016 | 54.98 | 55.17 | 54.94 | 55.17 | 16,434,414 | +0.33(+0.60%) |
May 23, 2016 | 54.82 | 55.13 | 54.71 | 54.84 | 15,856,618 | +0.01(+0.02%) |
May 20, 2016 | 54.65 | 54.84 | 54.65 | 54.83 | 16,007,282 | +0.19(+0.35%) |
May 19, 2016 | 54.60 | 54.68 | 54.47 | 54.64 | 30,766,196 | -0.15(-0.28%) |
May 18, 2016 | 54.80 | 54.95 | 54.64 | 54.79 | 25,189,690 | +0.01(+0.01%) |
May 17, 2016 | 54.80 | 54.95 | 54.74 | 54.78 | 11,356,984 | -0.11(-0.20%) |
May 16, 2016 | 54.69 | 54.92 | 54.65 | 54.90 | 19,684,282 | +0.30(+0.56%) |
May 13, 2016 | 54.78 | 54.86 | 54.57 | 54.59 | 17,183,432 | -0.24(-0.44%) |
May 12, 2016 | 54.90 | 54.90 | 54.71 | 54.84 | 17,153,340 | +0.09(+0.16%) |
May 11, 2016 | 54.79 | 54.98 | 54.69 | 54.75 | 31,375,476 | -0.04(-0.07%) |
May 10, 2016 | 54.36 | 54.80 | 54.36 | 54.79 | 17,317,294 | +0.46(+0.85%) |
May 09, 2016 | 54.38 | 54.47 | 54.26 | 54.33 | 17,623,796 | -0.10(-0.18%) |
May 06, 2016 | 54.23 | 54.55 | 54.22 | 54.43 | 24,570,820 | -0.03(-0.06%) |
May 05, 2016 | 54.68 | 54.69 | 54.43 | 54.46 | 28,479,496 | -0.05(-0.08%) |
May 04, 2016 | 54.61 | 54.65 | 54.48 | 54.51 | 26,755,576 | -0.20(-0.37%) |
May 03, 2016 | 54.87 | 54.88 | 54.63 | 54.71 | 27,974,736 | -0.36(-0.65%) |
May 02, 2016 | 54.99 | 55.09 | 54.93 | 55.07 | 17,317,314 | +0.02(+0.04%) |
Apr 29, 2016 | 54.90 | 55.09 | 54.72 | 55.05 | 30,898,656 | +0.09(+0.17%) |
Apr 28, 2016 | 55.03 | 55.17 | 54.92 | 54.95 | 14,058,075 | -0.09(-0.17%) |
Apr 27, 2016 | 54.78 | 55.09 | 54.76 | 55.05 | 16,002,135 | +0.32(+0.59%) |
Apr 26, 2016 | 54.68 | 54.73 | 54.59 | 54.73 | 12,626,218 | +0.18(+0.34%) |
Apr 25, 2016 | 54.65 | 54.73 | 54.52 | 54.54 | 13,667,919 | -0.21(-0.38%) |
Apr 22, 2016 | 54.67 | 54.78 | 54.63 | 54.75 | 16,728,691 | +0.12(+0.23%) |
Apr 21, 2016 | 54.86 | 54.88 | 54.60 | 54.63 | 20,334,550 | -0.17(-0.31%) |
Apr 20, 2016 | 54.74 | 54.95 | 54.63 | 54.80 | 15,428,599 | +0.11(+0.19%) |
Apr 19, 2016 | 54.59 | 54.76 | 54.54 | 54.69 | 17,705,576 | +0.23(+0.42%) |
Apr 18, 2016 | 53.94 | 54.47 | 53.92 | 54.46 | 14,031,228 | +0.31(+0.57%) |
Apr 15, 2016 | 54.14 | 54.21 | 54.09 | 54.15 | 11,968,553 | -0.09(-0.16%) |
Apr 14, 2016 | 54.27 | 54.31 | 54.16 | 54.24 | 16,387,759 | -0.02(-0.04%) |
Apr 13, 2016 | 54.04 | 54.37 | 54.04 | 54.26 | 20,710,208 | +0.35(+0.66%) |
Apr 12, 2016 | 53.68 | 53.92 | 53.65 | 53.90 | 17,932,864 | +0.32(+0.59%) |
Apr 11, 2016 | 53.60 | 53.74 | 53.58 | 53.59 | 12,379,284 | +0.07(+0.13%) |
Apr 08, 2016 | 53.56 | 53.60 | 53.45 | 53.52 | 12,114,325 | +0.24(+0.46%) |
Apr 07, 2016 | 53.32 | 53.45 | 53.22 | 53.27 | 17,221,936 | -0.26(-0.49%) |
Apr 06, 2016 | 53.18 | 53.58 | 53.16 | 53.54 | 21,226,454 | +0.45(+0.84%) |
Apr 05, 2016 | 53.06 | 53.22 | 53.03 | 53.09 | 20,189,912 | -0.20(-0.37%) |
Apr 04, 2016 | 53.35 | 53.51 | 53.23 | 53.29 | 14,119,969 | -0.13(-0.25%) |
Apr 01, 2016 | 53.16 | 53.51 | 53.04 | 53.42 | 16,485,213 | +0.04(+0.07%) |
Mar 31, 2016 | 53.25 | 53.52 | 53.24 | 53.38 | 14,441,541 | +0.07(+0.13%) |
Mar 30, 2016 | 53.22 | 53.39 | 53.18 | 53.31 | 18,052,596 | +0.19(+0.36%) |
Mar 29, 2016 | 52.76 | 53.14 | 52.72 | 53.12 | 17,366,660 | +0.20(+0.38%) |
Mar 28, 2016 | 53.10 | 53.21 | 52.89 | 52.92 | 17,290,510 | -0.24(-0.45%) |
Mar 24, 2016 | 53.01 | 53.16 | 53.16 | 53.16 | 20,656,386 | -0.24(-0.44%) |
Mar 23, 2016 | 53.63 | 53.63 | 53.37 | 53.39 | 17,375,986 | -0.25(-0.46%) |
Mar 22, 2016 | 53.67 | 53.75 | 53.57 | 53.64 | 13,683,231 | -0.14(-0.27%) |
Mar 21, 2016 | 53.84 | 53.88 | 53.67 | 53.78 | 19,364,464 | -0.06(-0.11%) |
Mar 18, 2016 | 53.78 | 53.98 | 53.76 | 53.84 | 19,775,162 | +0.12(+0.23%) |
Mar 17, 2016 | 53.50 | 53.81 | 53.40 | 53.72 | 28,193,664 | +0.34(+0.64%) |
Mar 16, 2016 | 52.88 | 53.57 | 52.81 | 53.38 | 33,005,090 | +0.35(+0.67%) |
Mar 15, 2016 | 53.19 | 53.24 | 53.00 | 53.03 | 25,162,538 | -0.50(-0.93%) |
Mar 14, 2016 | 53.50 | 53.62 | 53.28 | 53.52 | 19,148,338 | -0.15(-0.28%) |
Mar 11, 2016 | 53.40 | 53.75 | 53.35 | 53.67 | 28,560,522 | +0.64(+1.21%) |
Mar 10, 2016 | 52.97 | 53.05 | 52.63 | 53.03 | 27,801,968 | +0.37(+0.69%) |
Mar 09, 2016 | 52.63 | 52.73 | 52.51 | 52.67 | 11,783,087 | +0.13(+0.25%) |
Mar 08, 2016 | 52.79 | 52.83 | 52.51 | 52.54 | 27,259,632 | -0.37(-0.70%) |
Mar 07, 2016 | 52.72 | 52.93 | 52.71 | 52.91 | 19,368,432 | +0.07(+0.12%) |
Mar 04, 2016 | 52.79 | 53.09 | 52.60 | 52.84 | 27,592,140 | +0.15(+0.29%) |
Mar 03, 2016 | 52.45 | 52.84 | 52.27 | 52.69 | 18,392,414 | +0.18(+0.34%) |
Mar 02, 2016 | 52.60 | 52.67 | 52.42 | 52.52 | 22,935,938 | -0.36(-0.68%) |
Mar 01, 2016 | 52.16 | 52.94 | 51.98 | 52.88 | 36,763,932 | +0.82(+1.58%) |
Feb 29, 2016 | 51.53 | 52.09 | 51.52 | 52.05 | 36,531,764 | +0.55(+1.07%) |
Feb 26, 2016 | 51.32 | 51.54 | 51.26 | 51.50 | 18,553,384 | +0.34(+0.67%) |
Feb 25, 2016 | 50.92 | 51.18 | 50.74 | 51.16 | 16,459,431 | +0.27(+0.54%) |
Feb 24, 2016 | 50.42 | 50.94 | 50.35 | 50.88 | 20,956,128 | +0.08(+0.17%) |
Feb 23, 2016 | 50.74 | 50.88 | 50.53 | 50.80 | 25,859,858 | -0.10(-0.20%) |
Feb 22, 2016 | 50.73 | 50.93 | 50.67 | 50.90 | 21,270,640 | +0.44(+0.86%) |
Feb 19, 2016 | 50.15 | 50.49 | 50.08 | 50.47 | 19,814,452 | +0.10(+0.19%) |
Feb 18, 2016 | 50.51 | 50.54 | 50.34 | 50.37 | 20,379,654 | +0.05(+0.09%) |
Feb 17, 2016 | 50.17 | 50.44 | 50.12 | 50.33 | 25,155,556 | +0.41(+0.82%) |
Feb 16, 2016 | 49.93 | 50.07 | 49.85 | 49.92 | 21,700,542 | +0.05(+0.09%) |
Feb 12, 2016 | 49.31 | 49.87 | 49.87 | 49.87 | 27,308,824 | +0.73(+1.49%) |
Feb 11, 2016 | 48.98 | 49.32 | 48.81 | 49.14 | 34,088,140 | -0.33(-0.67%) |
Feb 10, 2016 | 49.67 | 49.88 | 49.37 | 49.47 | 20,131,420 | -0.07(-0.14%) |
Feb 09, 2016 | 49.46 | 49.76 | 49.32 | 49.54 | 28,743,574 | -0.19(-0.38%) |
Feb 08, 2016 | 49.90 | 49.92 | 49.58 | 49.73 | 24,075,754 | -0.59(-1.18%) |
Feb 05, 2016 | 50.70 | 50.70 | 50.23 | 50.32 | 22,510,268 | -0.38(-0.76%) |
Feb 04, 2016 | 50.85 | 50.96 | 50.66 | 50.70 | 13,830,048 | -0.16(-0.32%) |
Feb 03, 2016 | 50.77 | 50.96 | 50.46 | 50.86 | 23,791,398 | +0.25(+0.49%) |
Feb 02, 2016 | 50.73 | 50.85 | 50.59 | 50.62 | 23,756,284 | -0.36(-0.71%) |
Feb 01, 2016 | 51.20 | 51.22 | 50.90 | 50.98 | 13,638,620 | -0.30(-0.59%) |
Jan 29, 2016 | 51.23 | 51.39 | 51.18 | 51.29 | 21,982,430 | +0.17(+0.33%) |
Jan 28, 2016 | 51.17 | 51.28 | 50.93 | 51.12 | 22,606,860 | +0.26(+0.51%) |
Jan 27, 2016 | 50.92 | 51.15 | 50.70 | 50.86 | 22,514,696 | -0.08(-0.15%) |
Jan 26, 2016 | 50.69 | 50.96 | 50.57 | 50.94 | 18,569,070 | +0.45(+0.90%) |
Jan 25, 2016 | 50.83 | 50.93 | 50.47 | 50.48 | 25,429,430 | -0.50(-0.99%) |
Jan 22, 2016 | 50.71 | 51.05 | 50.61 | 50.99 | 27,291,994 | +0.77(+1.53%) |
Jan 21, 2016 | 49.88 | 50.43 | 49.68 | 50.22 | 31,019,038 | +0.34(+0.67%) |
Jan 20, 2016 | 49.82 | 50.08 | 49.04 | 49.88 | 40,155,508 | -0.34(-0.67%) |
Jan 19, 2016 | 50.42 | 50.54 | 50.06 | 50.22 | 24,698,372 | -0.17(-0.35%) |
Jan 15, 2016 | 50.24 | 50.39 | 50.39 | 50.39 | 42,221,668 | -0.67(-1.32%) |
Jan 14, 2016 | 50.88 | 51.12 | 50.63 | 51.07 | 28,713,016 | +0.23(+0.45%) |
Jan 13, 2016 | 51.45 | 51.50 | 50.77 | 50.84 | 31,463,250 | -0.57(-1.11%) |
Jan 12, 2016 | 51.67 | 51.71 | 51.29 | 51.41 | 23,526,824 | +0.05(+0.10%) |
Jan 11, 2016 | 51.66 | 51.71 | 51.30 | 51.36 | 26,155,124 | -0.08(-0.15%) |
Jan 08, 2016 | 51.77 | 51.89 | 51.42 | 51.44 | 27,676,984 | -0.14(-0.26%) |
Jan 07, 2016 | 51.53 | 51.75 | 51.50 | 51.57 | 17,011,556 | -0.34(-0.65%) |
Jan 06, 2016 | 51.70 | 51.96 | 51.70 | 51.91 | 17,501,172 | +0.00(+0.00%) |
Jan 05, 2016 | 51.97 | 52.09 | 51.79 | 51.91 | 17,765,788 | +0.10(+0.19%) |