Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 61.62 | 61.64 | 61.52 | 61.60 | 19,799,536 | -0.01(-0.01%) |
May 30, 2017 | 61.54 | 61.64 | 61.51 | 61.61 | 7,729,529 | +0.06(+0.10%) |
May 26, 2017 | 61.50 | 61.56 | 61.50 | 61.55 | 4,187,039 | +0.03(+0.06%) |
May 25, 2017 | 61.56 | 61.67 | 61.49 | 61.51 | 11,491,809 | -0.05(-0.08%) |
May 24, 2017 | 61.50 | 61.57 | 61.43 | 61.56 | 12,280,726 | +0.10(+0.17%) |
May 23, 2017 | 61.49 | 61.49 | 61.39 | 61.46 | 10,071,375 | -0.01(-0.01%) |
May 22, 2017 | 61.40 | 61.46 | 61.34 | 61.46 | 10,335,277 | +0.19(+0.31%) |
May 19, 2017 | 61.27 | 61.37 | 61.24 | 61.27 | 23,023,756 | +0.11(+0.18%) |
May 18, 2017 | 60.91 | 61.26 | 60.89 | 61.16 | 15,444,100 | +0.07(+0.11%) |
May 17, 2017 | 61.16 | 61.22 | 61.06 | 61.09 | 20,227,378 | -0.27(-0.44%) |
May 16, 2017 | 61.34 | 61.39 | 61.27 | 61.37 | 18,188,486 | +0.09(+0.15%) |
May 15, 2017 | 61.23 | 61.32 | 61.23 | 61.27 | 15,384,148 | +0.14(+0.23%) |
May 12, 2017 | 61.19 | 61.20 | 61.09 | 61.14 | 12,850,972 | -0.02(-0.03%) |
May 11, 2017 | 61.11 | 61.18 | 61.03 | 61.16 | 12,176,772 | +0.01(+0.01%) |
May 10, 2017 | 61.05 | 61.18 | 60.96 | 61.15 | 15,578,039 | +0.26(+0.43%) |
May 09, 2017 | 61.01 | 61.05 | 60.88 | 60.89 | 15,556,632 | -0.04(-0.07%) |
May 08, 2017 | 60.88 | 60.96 | 60.83 | 60.93 | 11,799,350 | +0.07(+0.11%) |
May 05, 2017 | 60.75 | 60.91 | 60.72 | 60.86 | 21,493,138 | +0.10(+0.17%) |
May 04, 2017 | 61.04 | 61.04 | 60.70 | 60.75 | 29,591,294 | -0.33(-0.53%) |
May 03, 2017 | 61.07 | 61.11 | 61.02 | 61.08 | 10,668,676 | +0.06(+0.09%) |
May 02, 2017 | 61.07 | 61.08 | 60.98 | 61.02 | 15,531,761 | +0.02(+0.03%) |
May 01, 2017 | 60.98 | 61.05 | 60.94 | 61.00 | 14,874,411 | +0.03(+0.05%) |
Apr 28, 2017 | 61.00 | 61.06 | 60.94 | 60.97 | 10,901,169 | -0.02(-0.03%) |
Apr 27, 2017 | 60.95 | 61.00 | 60.90 | 60.99 | 9,969,052 | +0.04(+0.07%) |
Apr 26, 2017 | 60.95 | 61.05 | 60.94 | 60.95 | 10,505,372 | -0.06(-0.09%) |
Apr 25, 2017 | 60.94 | 61.03 | 60.91 | 61.01 | 18,055,960 | +0.11(+0.18%) |
Apr 24, 2017 | 60.86 | 60.90 | 60.81 | 60.90 | 12,869,349 | +0.28(+0.47%) |
Apr 21, 2017 | 60.64 | 60.69 | 60.54 | 60.61 | 16,371,971 | -0.05(-0.08%) |
Apr 20, 2017 | 60.53 | 60.68 | 60.50 | 60.66 | 11,223,684 | +0.20(+0.33%) |
Apr 19, 2017 | 60.55 | 60.68 | 60.43 | 60.46 | 12,491,406 | -0.06(-0.09%) |
Apr 18, 2017 | 60.52 | 60.59 | 60.36 | 60.52 | 13,097,845 | -0.01(-0.02%) |
Apr 17, 2017 | 60.43 | 60.54 | 60.36 | 60.53 | 10,346,061 | +0.18(+0.30%) |
Apr 13, 2017 | 60.45 | 60.53 | 60.31 | 60.35 | 15,097,896 | -0.12(-0.21%) |
Apr 12, 2017 | 60.47 | 60.61 | 60.42 | 60.47 | 12,607,889 | +0.04(+0.07%) |
Apr 11, 2017 | 60.59 | 60.59 | 60.36 | 60.43 | 11,570,326 | -0.12(-0.19%) |
Apr 10, 2017 | 60.56 | 60.63 | 60.51 | 60.55 | 11,557,403 | +0.08(+0.14%) |
Apr 07, 2017 | 60.58 | 60.63 | 60.47 | 60.47 | 7,887,831 | -0.03(-0.05%) |
Apr 06, 2017 | 60.47 | 60.56 | 60.40 | 60.50 | 10,455,562 | +0.08(+0.13%) |
Apr 05, 2017 | 60.56 | 60.69 | 60.38 | 60.42 | 16,045,404 | -0.05(-0.08%) |
Apr 04, 2017 | 60.45 | 60.54 | 60.40 | 60.47 | 12,246,744 | +0.02(+0.03%) |
Apr 03, 2017 | 60.52 | 60.52 | 60.36 | 60.45 | 29,864,914 | -0.03(-0.05%) |
Mar 31, 2017 | 60.45 | 60.56 | 60.41 | 60.48 | 17,095,108 | -0.02(-0.03%) |
Mar 30, 2017 | 60.36 | 60.51 | 60.27 | 60.50 | 23,756,346 | +0.28(+0.47%) |
Mar 29, 2017 | 60.14 | 60.32 | 60.09 | 60.22 | 17,803,238 | +0.12(+0.21%) |
Mar 28, 2017 | 59.74 | 60.11 | 59.74 | 60.09 | 24,487,446 | +0.33(+0.55%) |
Mar 27, 2017 | 59.61 | 59.79 | 59.53 | 59.76 | 11,304,411 | -0.06(-0.10%) |
Mar 24, 2017 | 59.67 | 59.85 | 59.67 | 59.83 | 12,947,624 | +0.21(+0.35%) |
Mar 23, 2017 | 59.55 | 59.77 | 59.50 | 59.62 | 15,412,149 | +0.02(+0.03%) |
Mar 22, 2017 | 59.42 | 59.65 | 59.27 | 59.60 | 20,398,764 | +0.14(+0.24%) |
Mar 21, 2017 | 60.00 | 60.06 | 59.45 | 59.45 | 24,554,940 | -0.49(-0.82%) |
Mar 20, 2017 | 59.99 | 59.99 | 59.88 | 59.94 | 17,736,844 | -0.05(-0.09%) |
Mar 17, 2017 | 60.11 | 60.11 | 59.97 | 60.00 | 14,491,485 | +0.02(+0.03%) |
Mar 16, 2017 | 60.29 | 60.31 | 59.96 | 59.98 | 22,943,080 | -0.17(-0.29%) |
Mar 15, 2017 | 59.53 | 60.15 | 59.47 | 60.15 | 28,526,516 | +0.82(+1.38%) |
Mar 14, 2017 | 59.34 | 59.40 | 59.25 | 59.33 | 18,590,210 | -0.18(-0.30%) |
Mar 13, 2017 | 59.52 | 59.58 | 59.34 | 59.51 | 19,611,724 | +0.05(+0.08%) |
Mar 10, 2017 | 59.86 | 59.86 | 59.31 | 59.46 | 29,962,450 | -0.02(-0.03%) |
Mar 09, 2017 | 59.52 | 59.75 | 59.39 | 59.48 | 30,280,514 | -0.16(-0.27%) |
Mar 08, 2017 | 59.89 | 59.99 | 59.63 | 59.64 | 32,559,936 | -0.40(-0.67%) |
Mar 07, 2017 | 60.31 | 60.36 | 60.02 | 60.04 | 24,707,268 | -0.39(-0.65%) |
Mar 06, 2017 | 60.53 | 60.53 | 60.42 | 60.43 | 24,667,530 | -0.19(-0.32%) |
Mar 03, 2017 | 60.65 | 60.69 | 60.50 | 60.62 | 21,856,944 | +0.03(+0.05%) |
Mar 02, 2017 | 60.80 | 60.80 | 60.60 | 60.60 | 13,342,656 | -0.19(-0.32%) |
Mar 01, 2017 | 60.76 | 60.84 | 60.76 | 60.79 | 15,402,378 | +0.22(+0.37%) |
Feb 28, 2017 | 60.57 | 60.62 | 60.53 | 60.57 | 8,545,832 | -0.05(-0.08%) |
Feb 27, 2017 | 60.54 | 60.61 | 60.50 | 60.61 | 8,237,312 | +0.08(+0.12%) |
Feb 24, 2017 | 60.44 | 60.62 | 60.41 | 60.54 | 12,230,638 | +0.05(+0.08%) |
Feb 23, 2017 | 60.57 | 60.57 | 60.42 | 60.49 | 11,880,871 | +0.05(+0.09%) |
Feb 22, 2017 | 60.37 | 60.45 | 60.32 | 60.44 | 15,982,021 | +0.03(+0.05%) |
Feb 21, 2017 | 60.41 | 60.22 | 60.41 | 15,215,588 | +0.20(+0.33%) | |
Feb 17, 2017 | 60.21 | 60.21 | 60.21 | 0 | +0.06(+0.10%) | |
Feb 16, 2017 | 60.13 | 60.42 | 60.03 | 60.15 | 12,999,808 | -0.05(-0.08%) |
Feb 15, 2017 | 60.11 | 60.21 | 60.07 | 60.20 | 15,426,973 | +0.02(+0.03%) |
Feb 14, 2017 | 60.13 | 60.20 | 60.00 | 60.18 | 12,806,238 | +0.04(+0.07%) |
Feb 13, 2017 | 60.09 | 60.18 | 60.09 | 60.13 | 10,899,808 | +0.09(+0.15%) |
Feb 10, 2017 | 60.04 | 60.06 | 59.96 | 60.05 | 7,976,485 | +0.04(+0.07%) |
Feb 09, 2017 | 59.92 | 60.05 | 59.94 | 60.00 | 10,630,704 | +0.08(+0.14%) |
Feb 08, 2017 | 59.93 | 59.76 | 59.92 | 16,191,248 | +0.04(+0.07%) | |
Feb 07, 2017 | 60.04 | 60.04 | 59.87 | 59.88 | 16,282,985 | -0.09(-0.15%) |
Feb 06, 2017 | 60.02 | 60.05 | 59.92 | 59.97 | 10,211,297 | -0.04(-0.07%) |
Feb 03, 2017 | 60.04 | 60.08 | 59.98 | 60.01 | 18,475,330 | +0.10(+0.17%) |
Feb 02, 2017 | 59.87 | 59.94 | 59.78 | 59.91 | 15,869,109 | +0.03(+0.06%) |
Feb 01, 2017 | 59.82 | 59.91 | 59.65 | 59.87 | 18,205,428 | +0.22(+0.37%) |
Jan 31, 2017 | 59.69 | 59.71 | 59.54 | 59.65 | 17,934,852 | -0.06(-0.10%) |
Jan 30, 2017 | 59.75 | 59.79 | 59.63 | 59.71 | 11,182,579 | -0.12(-0.21%) |
Jan 27, 2017 | 59.73 | 59.89 | 59.73 | 59.84 | 11,549,277 | +0.05(+0.09%) |
Jan 26, 2017 | 59.76 | 59.82 | 59.70 | 59.78 | 10,945,814 | -0.03(-0.05%) |
Jan 25, 2017 | 59.69 | 59.81 | 59.65 | 59.81 | 13,109,690 | +0.21(+0.36%) |
Jan 24, 2017 | 59.52 | 59.64 | 59.50 | 59.60 | 10,967,112 | +0.04(+0.07%) |
Jan 23, 2017 | 59.51 | 59.57 | 59.45 | 59.56 | 19,855,662 | +0.00(+0.00%) |
Jan 20, 2017 | 59.46 | 59.57 | 59.40 | 59.56 | 13,560,931 | +0.12(+0.20%) |
Jan 19, 2017 | 59.59 | 59.63 | 59.38 | 59.44 | 15,671,010 | -0.19(-0.32%) |
Jan 18, 2017 | 59.56 | 59.63 | 59.49 | 59.63 | 18,617,304 | +0.05(+0.09%) |
Jan 17, 2017 | 59.60 | 59.62 | 59.52 | 59.58 | 12,639,909 | -0.06(-0.10%) |
Jan 13, 2017 | 59.64 | 59.64 | 59.64 | 0 | +0.02(+0.03%) | |
Jan 12, 2017 | 59.59 | 59.63 | 59.51 | 59.62 | 18,319,812 | +0.01(+0.02%) |
Jan 11, 2017 | 59.59 | 59.64 | 59.50 | 59.60 | 17,444,054 | +0.03(+0.06%) |
Jan 10, 2017 | 59.63 | 59.71 | 59.54 | 59.57 | 17,243,230 | +0.01(+0.01%) |
Jan 09, 2017 | 59.56 | 59.61 | 59.45 | 59.56 | 9,734,774 | -0.01(-0.02%) |
Jan 06, 2017 | 59.53 | 59.61 | 59.45 | 59.58 | 10,009,483 | -0.01(-0.02%) |
Jan 05, 2017 | 59.60 | 59.71 | 59.56 | 59.59 | 15,312,820 | -0.09(-0.15%) |
Jan 04, 2017 | 59.42 | 59.69 | 59.42 | 59.68 | 17,441,358 | +0.32(+0.54%) |
Jan 03, 2017 | 59.34 | 59.39 | 59.22 | 59.36 | 20,571,328 | +0.25(+0.42%) |
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 | 5,555,411 | +0.08(+0.14%) |
Dec 28, 2016 | 59.17 | 59.17 | 58.98 | 59.01 | 10,192,229 | -0.08(-0.14%) |
Dec 27, 2016 | 59.07 | 59.19 | 59.04 | 59.09 | 8,551,390 | -0.05(-0.09%) |
Dec 23, 2016 | 59.15 | 59.15 | 59.15 | 0 | +0.11(+0.18%) | |
Dec 22, 2016 | 58.92 | 59.04 | 58.85 | 59.04 | 12,456,297 | +0.13(+0.22%) |
Dec 21, 2016 | 58.78 | 58.97 | 58.77 | 58.91 | 25,650,398 | +0.10(+0.17%) |
Dec 20, 2016 | 58.75 | 58.87 | 58.67 | 58.81 | 16,265,210 | +0.08(+0.14%) |
Dec 19, 2016 | 58.63 | 58.80 | 58.61 | 58.73 | 8,663,962 | +0.15(+0.26%) |
Dec 16, 2016 | 58.69 | 58.72 | 58.56 | 58.58 | 23,095,658 | +0.05(+0.09%) |
Dec 15, 2016 | 58.40 | 58.64 | 58.37 | 58.52 | 16,484,432 | +0.03(+0.05%) |
Dec 14, 2016 | 58.94 | 59.11 | 58.44 | 58.50 | 23,022,614 | -0.44(-0.75%) |
Dec 13, 2016 | 59.01 | 59.12 | 58.92 | 58.94 | 15,775,714 | +0.14(+0.24%) |
Dec 12, 2016 | 58.99 | 59.01 | 58.73 | 58.80 | 12,423,359 | -0.08(-0.14%) |
Dec 09, 2016 | 58.82 | 58.97 | 58.79 | 58.88 | 9,494,612 | +0.03(+0.05%) |
Dec 08, 2016 | 58.80 | 58.88 | 58.63 | 58.85 | 15,838,779 | -0.01(-0.01%) |
Dec 07, 2016 | 58.64 | 58.95 | 58.59 | 58.86 | 30,681,846 | +0.29(+0.50%) |
Dec 06, 2016 | 58.36 | 58.58 | 58.31 | 58.56 | 23,636,946 | +0.29(+0.50%) |
Dec 05, 2016 | 58.15 | 58.32 | 58.12 | 58.27 | 14,369,730 | +0.15(+0.26%) |
Dec 02, 2016 | 57.91 | 58.13 | 57.85 | 58.12 | 13,750,310 | +0.35(+0.60%) |
Dec 01, 2016 | 58.05 | 58.07 | 57.77 | 57.77 | 26,808,168 | -0.27(-0.47%) |
Nov 30, 2016 | 58.08 | 58.15 | 57.90 | 58.05 | 22,441,550 | +0.03(+0.05%) |
Nov 29, 2016 | 57.94 | 58.08 | 57.90 | 58.02 | 13,521,925 | -0.07(-0.13%) |
Nov 28, 2016 | 58.03 | 58.28 | 57.92 | 58.09 | 24,932,832 | -0.01(-0.01%) |
Nov 25, 2016 | 58.06 | 58.12 | 58.01 | 58.10 | 2,965,302 | +0.07(+0.13%) |
Nov 23, 2016 | 58.03 | 58.03 | 58.03 | 0 | -0.22(-0.37%) | |
Nov 22, 2016 | 57.91 | 58.30 | 57.89 | 58.24 | 24,561,640 | +0.43(+0.74%) |
Nov 21, 2016 | 57.50 | 57.84 | 57.50 | 57.82 | 17,089,236 | +0.46(+0.80%) |
Nov 18, 2016 | 57.48 | 57.57 | 57.25 | 57.35 | 26,237,924 | +0.00(+0.00%) |
Nov 17, 2016 | 57.50 | 57.67 | 57.35 | 57.35 | 17,732,562 | -0.16(-0.27%) |
Nov 16, 2016 | 57.50 | 57.61 | 57.42 | 57.51 | 17,655,874 | -0.23(-0.40%) |
Nov 15, 2016 | 57.28 | 57.82 | 57.28 | 57.74 | 26,395,436 | +0.75(+1.32%) |
Nov 14, 2016 | 56.42 | 57.06 | 56.41 | 56.99 | 31,039,658 | +0.42(+0.74%) |
Nov 11, 2016 | 56.92 | 57.06 | 56.42 | 56.57 | 24,262,206 | -0.54(-0.94%) |
Nov 10, 2016 | 57.74 | 57.74 | 57.07 | 57.10 | 49,007,724 | -0.76(-1.31%) |
Nov 09, 2016 | 57.91 | 58.23 | 57.81 | 57.86 | 36,680,452 | -0.41(-0.70%) |
Nov 08, 2016 | 58.13 | 58.37 | 58.11 | 58.27 | 30,057,782 | -0.13(-0.22%) |
Nov 07, 2016 | 58.11 | 58.43 | 58.07 | 58.40 | 21,271,742 | +0.81(+1.40%) |
Nov 04, 2016 | 57.67 | 57.77 | 57.54 | 57.59 | 16,187,378 | +0.03(+0.05%) |
Nov 03, 2016 | 57.67 | 57.76 | 57.52 | 57.57 | 18,738,998 | +0.01(+0.02%) |
Nov 02, 2016 | 57.71 | 57.77 | 57.48 | 57.55 | 28,911,330 | -0.26(-0.45%) |
Nov 01, 2016 | 58.07 | 58.07 | 57.59 | 57.81 | 38,635,664 | -0.23(-0.39%) |
Oct 31, 2016 | 58.20 | 58.23 | 57.97 | 58.04 | 31,384,818 | -0.18(-0.30%) |
Oct 28, 2016 | 58.43 | 58.47 | 58.16 | 58.21 | 29,266,874 | -0.28(-0.48%) |
Oct 27, 2016 | 58.76 | 58.78 | 58.39 | 58.49 | 28,655,440 | -0.22(-0.37%) |
Oct 26, 2016 | 58.80 | 58.93 | 58.69 | 58.71 | 20,473,936 | -0.24(-0.40%) |
Oct 25, 2016 | 58.92 | 58.98 | 58.85 | 58.95 | 10,236,842 | -0.03(-0.06%) |
Oct 24, 2016 | 59.02 | 59.07 | 58.89 | 58.98 | 10,672,988 | +0.03(+0.06%) |
Oct 21, 2016 | 58.82 | 59.00 | 58.74 | 58.95 | 12,351,008 | +0.01(+0.02%) |
Oct 20, 2016 | 58.93 | 58.97 | 58.82 | 58.93 | 18,613,464 | +0.01(+0.01%) |
Oct 19, 2016 | 58.80 | 58.96 | 58.79 | 58.93 | 14,635,561 | +0.17(+0.29%) |
Oct 18, 2016 | 58.73 | 58.78 | 58.58 | 58.76 | 12,457,279 | +0.24(+0.40%) |
Oct 17, 2016 | 58.59 | 58.69 | 58.50 | 58.52 | 11,546,325 | -0.08(-0.14%) |
Oct 14, 2016 | 58.64 | 58.68 | 58.52 | 58.60 | 10,028,926 | +0.13(+0.23%) |
Oct 13, 2016 | 58.43 | 58.54 | 58.31 | 58.47 | 15,733,246 | -0.15(-0.25%) |
Oct 12, 2016 | 58.61 | 58.72 | 58.51 | 58.62 | 11,732,014 | -0.02(-0.03%) |
Oct 11, 2016 | 58.88 | 58.89 | 58.54 | 58.64 | 13,124,626 | -0.33(-0.56%) |
Oct 10, 2016 | 58.84 | 59.03 | 58.80 | 58.97 | 6,199,008 | +0.17(+0.29%) |
Oct 07, 2016 | 58.69 | 58.82 | 58.52 | 58.80 | 16,043,603 | +0.14(+0.23%) |
Oct 06, 2016 | 58.68 | 58.69 | 58.51 | 58.66 | 14,014,504 | +0.03(+0.06%) |
Oct 05, 2016 | 58.68 | 58.69 | 58.54 | 58.63 | 13,968,993 | +0.16(+0.27%) |
Oct 04, 2016 | 58.66 | 58.70 | 58.40 | 58.47 | 16,389,298 | -0.10(-0.17%) |
Oct 03, 2016 | 58.58 | 58.64 | 58.46 | 58.58 | 15,850,282 | -0.04(-0.06%) |
Sep 30, 2016 | 58.44 | 58.63 | 58.42 | 58.61 | 16,411,256 | +0.26(+0.44%) |
Sep 29, 2016 | 58.55 | 58.56 | 58.14 | 58.36 | 19,752,590 | -0.22(-0.38%) |
Sep 28, 2016 | 58.29 | 58.59 | 58.08 | 58.58 | 16,319,884 | +0.39(+0.67%) |
Sep 27, 2016 | 57.94 | 58.20 | 57.85 | 58.19 | 9,517,813 | +0.17(+0.29%) |
Sep 26, 2016 | 58.15 | 58.22 | 57.97 | 58.02 | 9,811,806 | -0.26(-0.44%) |
Sep 23, 2016 | 58.30 | 58.42 | 58.24 | 58.28 | 19,536,568 | -0.07(-0.12%) |
Sep 22, 2016 | 58.34 | 58.52 | 58.24 | 58.34 | 17,587,790 | +0.19(+0.34%) |
Sep 21, 2016 | 57.71 | 58.18 | 57.69 | 58.15 | 26,030,182 | +0.48(+0.83%) |
Sep 20, 2016 | 57.77 | 57.83 | 57.58 | 57.67 | 12,960,724 | -0.07(-0.12%) |
Sep 19, 2016 | 57.75 | 57.81 | 57.64 | 57.74 | 14,672,594 | +0.03(+0.06%) |
Sep 16, 2016 | 57.62 | 57.72 | 57.48 | 57.71 | 12,500,679 | +0.01(+0.02%) |
Sep 15, 2016 | 57.43 | 57.72 | 57.39 | 57.69 | 14,894,588 | +0.34(+0.59%) |
Sep 14, 2016 | 57.45 | 57.63 | 57.29 | 57.36 | 21,226,516 | -0.01(-0.02%) |
Sep 13, 2016 | 57.67 | 57.75 | 57.28 | 57.37 | 32,614,860 | -0.44(-0.77%) |
Sep 12, 2016 | 57.50 | 57.92 | 57.46 | 57.81 | 26,378,522 | +0.20(+0.35%) |
Sep 09, 2016 | 58.00 | 58.14 | 57.59 | 57.61 | 37,349,808 | -0.56(-0.96%) |
Sep 08, 2016 | 58.28 | 58.31 | 58.16 | 58.17 | 12,551,489 | -0.11(-0.18%) |
Sep 07, 2016 | 58.40 | 58.44 | 58.24 | 58.28 | 12,275,062 | -0.16(-0.28%) |
Sep 06, 2016 | 58.35 | 58.44 | 58.34 | 58.44 | 18,850,922 | +0.07(+0.12%) |
Sep 02, 2016 | 58.28 | 58.37 | 58.37 | 58.37 | 20,158,168 | +0.27(+0.46%) |
Sep 01, 2016 | 58.03 | 58.12 | 57.85 | 58.10 | 22,261,240 | +0.11(+0.20%) |
Aug 31, 2016 | 58.17 | 58.21 | 57.94 | 57.99 | 25,395,554 | -0.23(-0.39%) |
Aug 30, 2016 | 58.18 | 58.28 | 58.05 | 58.21 | 24,158,142 | +0.03(+0.06%) |
Aug 29, 2016 | 57.98 | 58.21 | 57.96 | 58.18 | 15,005,691 | +0.29(+0.50%) |
Aug 26, 2016 | 57.93 | 58.20 | 57.79 | 57.89 | 15,766,457 | -0.07(-0.12%) |
Aug 25, 2016 | 57.89 | 58.03 | 57.87 | 57.96 | 11,188,100 | +0.11(+0.18%) |
Aug 24, 2016 | 58.01 | 58.04 | 57.85 | 57.85 | 9,950,868 | -0.16(-0.28%) |
Aug 23, 2016 | 57.97 | 58.07 | 57.91 | 58.01 | 11,178,536 | +0.19(+0.34%) |
Aug 22, 2016 | 57.85 | 57.89 | 57.73 | 57.82 | 8,021,170 | -0.09(-0.16%) |
Aug 19, 2016 | 58.01 | 58.06 | 57.89 | 57.91 | 11,175,024 | -0.17(-0.30%) |
Aug 18, 2016 | 57.91 | 58.09 | 57.87 | 58.09 | 12,832,972 | +0.23(+0.39%) |
Aug 17, 2016 | 57.82 | 57.89 | 57.73 | 57.86 | 21,141,592 | +0.08(+0.14%) |
Aug 16, 2016 | 57.92 | 57.92 | 57.75 | 57.78 | 12,117,528 | -0.12(-0.20%) |
Aug 15, 2016 | 57.85 | 57.93 | 57.74 | 57.90 | 14,049,266 | +0.17(+0.30%) |
Aug 12, 2016 | 57.65 | 57.74 | 57.60 | 57.73 | 5,975,533 | +0.05(+0.08%) |
Aug 11, 2016 | 57.63 | 57.76 | 57.59 | 57.68 | 10,066,407 | +0.14(+0.24%) |
Aug 10, 2016 | 57.66 | 57.69 | 57.52 | 57.54 | 10,840,611 | -0.11(-0.19%) |
Aug 09, 2016 | 57.48 | 57.69 | 57.46 | 57.65 | 20,592,086 | +0.20(+0.35%) |
Aug 08, 2016 | 57.32 | 57.47 | 57.25 | 57.44 | 16,149,258 | +0.23(+0.41%) |
Aug 05, 2016 | 57.27 | 57.37 | 57.19 | 57.21 | 18,412,912 | +0.13(+0.22%) |
Aug 04, 2016 | 56.93 | 57.16 | 56.85 | 57.08 | 17,690,918 | +0.36(+0.64%) |
Aug 03, 2016 | 56.52 | 56.78 | 56.48 | 56.72 | 20,534,328 | +0.25(+0.45%) |
Aug 02, 2016 | 56.53 | 56.59 | 56.37 | 56.47 | 32,833,720 | -0.08(-0.14%) |
Aug 01, 2016 | 56.83 | 56.84 | 56.50 | 56.55 | 27,414,554 | -0.32(-0.56%) |
Jul 29, 2016 | 56.71 | 56.88 | 56.58 | 56.87 | 22,832,762 | +0.05(+0.09%) |
Jul 28, 2016 | 56.93 | 56.93 | 56.75 | 56.81 | 26,986,568 | -0.24(-0.42%) |
Jul 27, 2016 | 56.98 | 57.07 | 56.82 | 57.05 | 17,618,640 | +0.17(+0.30%) |
Jul 26, 2016 | 57.06 | 57.09 | 56.85 | 56.88 | 21,466,270 | -0.22(-0.38%) |
Jul 25, 2016 | 57.32 | 57.32 | 57.05 | 57.10 | 22,180,878 | -0.27(-0.48%) |
Jul 22, 2016 | 57.13 | 57.43 | 57.08 | 57.37 | 15,805,322 | +0.25(+0.44%) |
Jul 21, 2016 | 57.11 | 57.31 | 57.09 | 57.12 | 16,919,064 | -0.08(-0.14%) |
Jul 20, 2016 | 57.13 | 57.25 | 57.03 | 57.20 | 10,884,935 | +0.15(+0.26%) |
Jul 19, 2016 | 57.08 | 57.17 | 56.95 | 57.05 | 11,038,604 | -0.15(-0.27%) |
Jul 18, 2016 | 57.05 | 57.22 | 57.01 | 57.21 | 11,185,124 | +0.19(+0.34%) |
Jul 15, 2016 | 57.16 | 57.22 | 56.99 | 57.01 | 13,763,219 | -0.11(-0.20%) |
Jul 14, 2016 | 57.19 | 57.20 | 56.99 | 57.13 | 11,661,454 | +0.11(+0.20%) |
Jul 13, 2016 | 57.17 | 57.19 | 56.93 | 57.01 | 19,585,268 | -0.17(-0.29%) |
Jul 12, 2016 | 57.30 | 57.47 | 57.17 | 57.18 | 24,142,146 | +0.16(+0.28%) |
Jul 11, 2016 | 57.02 | 57.21 | 57.00 | 57.02 | 27,505,282 | +0.03(+0.06%) |
Jul 08, 2016 | 56.47 | 57.02 | 56.24 | 56.99 | 32,134,450 | +0.75(+1.33%) |
Jul 07, 2016 | 56.18 | 56.33 | 56.10 | 56.24 | 19,612,120 | +0.07(+0.13%) |
Jul 06, 2016 | 55.85 | 56.17 | 55.76 | 56.17 | 14,428,902 | +0.25(+0.44%) |
Jul 05, 2016 | 56.13 | 56.13 | 55.83 | 55.92 | 18,140,860 | -0.32(-0.57%) |
Jul 01, 2016 | 56.13 | 56.24 | 56.24 | 56.24 | 24,545,778 | +0.11(+0.20%) |
Jun 30, 2016 | 55.71 | 56.20 | 55.63 | 56.13 | 39,693,124 | +0.38(+0.68%) |
Jun 29, 2016 | 55.39 | 55.87 | 55.36 | 55.75 | 35,618,508 | +0.70(+1.26%) |
Jun 28, 2016 | 54.89 | 55.08 | 54.80 | 55.06 | 20,990,340 | +0.68(+1.26%) |
Jun 27, 2016 | 55.00 | 55.04 | 54.35 | 54.37 | 42,072,548 | -0.80(-1.44%) |
Jun 24, 2016 | 55.00 | 55.71 | 54.94 | 55.17 | 47,407,188 | -0.92(-1.64%) |
Jun 23, 2016 | 55.93 | 56.09 | 55.88 | 56.09 | 14,969,322 | +0.41(+0.74%) |
Jun 22, 2016 | 55.66 | 55.74 | 55.59 | 55.68 | 16,232,431 | +0.05(+0.10%) |
Jun 21, 2016 | 55.51 | 55.65 | 55.42 | 55.63 | 18,321,706 | +0.21(+0.38%) |
Jun 20, 2016 | 55.49 | 55.65 | 55.36 | 55.41 | 20,172,748 | +0.32(+0.59%) |
Jun 17, 2016 | 55.06 | 55.22 | 55.04 | 55.09 | 24,315,436 | +0.04(+0.07%) |
Jun 16, 2016 | 54.90 | 55.10 | 54.64 | 55.05 | 28,965,652 | +0.03(+0.05%) |
Jun 15, 2016 | 55.18 | 55.26 | 54.98 | 55.02 | 21,431,842 | +0.03(+0.05%) |
Jun 14, 2016 | 55.09 | 55.16 | 54.85 | 55.00 | 31,053,010 | -0.19(-0.34%) |
Jun 13, 2016 | 55.34 | 55.54 | 55.18 | 55.18 | 26,041,914 | -0.37(-0.67%) |
Jun 10, 2016 | 55.60 | 55.68 | 55.44 | 55.55 | 23,026,872 | -0.27(-0.49%) |
Jun 09, 2016 | 56.04 | 55.96 | 55.76 | 55.83 | 16,883,018 | -0.22(-0.39%) |
Jun 08, 2016 | 55.90 | 56.06 | 55.90 | 56.04 | 22,110,752 | +0.21(+0.38%) |
Jun 07, 2016 | 55.65 | 55.90 | 55.62 | 55.83 | 27,800,820 | +0.25(+0.44%) |
Jun 06, 2016 | 55.52 | 55.62 | 55.41 | 55.59 | 24,334,100 | +0.25(+0.44%) |
Jun 03, 2016 | 55.30 | 55.38 | 55.16 | 55.34 | 19,757,092 | +0.10(+0.18%) |
Jun 02, 2016 | 55.14 | 55.28 | 55.08 | 55.24 | 18,287,160 | +0.01(+0.02%) |