Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 61.28 | 61.34 | 61.22 | 61.26 | 10,850,862 | -0.02(-0.03%) |
Apr 27, 2017 | 61.23 | 61.28 | 61.18 | 61.28 | 9,923,047 | +0.04(+0.07%) |
Apr 26, 2017 | 61.23 | 61.33 | 61.22 | 61.23 | 10,456,892 | -0.06(-0.09%) |
Apr 25, 2017 | 61.22 | 61.31 | 61.19 | 61.29 | 17,972,634 | +0.11(+0.18%) |
Apr 24, 2017 | 61.14 | 61.19 | 61.09 | 61.18 | 12,809,960 | +0.29(+0.47%) |
Apr 21, 2017 | 60.92 | 60.97 | 60.82 | 60.89 | 16,296,417 | -0.05(-0.08%) |
Apr 20, 2017 | 60.81 | 60.96 | 60.78 | 60.94 | 11,171,889 | +0.20(+0.33%) |
Apr 19, 2017 | 60.83 | 60.96 | 60.71 | 60.74 | 12,433,761 | -0.06(-0.09%) |
Apr 18, 2017 | 60.80 | 60.87 | 60.64 | 60.80 | 13,037,401 | -0.01(-0.02%) |
Apr 17, 2017 | 60.71 | 60.82 | 60.64 | 60.81 | 10,298,316 | +0.18(+0.30%) |
Apr 13, 2017 | 60.73 | 60.81 | 60.59 | 60.63 | 15,028,222 | -0.13(-0.21%) |
Apr 12, 2017 | 60.76 | 60.89 | 60.70 | 60.76 | 12,549,706 | +0.04(+0.07%) |
Apr 11, 2017 | 60.87 | 60.87 | 60.64 | 60.71 | 11,516,932 | -0.12(-0.19%) |
Apr 10, 2017 | 60.85 | 60.91 | 60.79 | 60.83 | 11,504,068 | +0.08(+0.14%) |
Apr 07, 2017 | 60.86 | 60.91 | 60.75 | 60.75 | 7,851,430 | -0.03(-0.05%) |
Apr 06, 2017 | 60.76 | 60.84 | 60.68 | 60.78 | 10,407,312 | +0.08(+0.13%) |
Apr 05, 2017 | 60.85 | 60.97 | 60.66 | 60.70 | 15,971,358 | -0.05(-0.08%) |
Apr 04, 2017 | 60.73 | 60.82 | 60.68 | 60.75 | 12,190,227 | +0.02(+0.03%) |
Apr 03, 2017 | 60.80 | 60.80 | 60.64 | 60.73 | 29,727,094 | -0.03(-0.05%) |
Mar 31, 2017 | 60.73 | 60.84 | 60.69 | 60.76 | 17,016,220 | -0.02(-0.03%) |
Mar 30, 2017 | 60.64 | 60.79 | 60.55 | 60.78 | 23,646,718 | +0.28(+0.47%) |
Mar 29, 2017 | 60.41 | 60.60 | 60.37 | 60.50 | 17,721,082 | +0.12(+0.21%) |
Mar 28, 2017 | 60.01 | 60.39 | 60.01 | 60.37 | 24,374,444 | +0.33(+0.55%) |
Mar 27, 2017 | 59.89 | 60.07 | 59.80 | 60.04 | 11,252,245 | -0.06(-0.10%) |
Mar 24, 2017 | 59.94 | 60.12 | 59.94 | 60.10 | 12,887,875 | +0.21(+0.35%) |
Mar 23, 2017 | 59.83 | 60.05 | 59.78 | 59.89 | 15,341,027 | +0.02(+0.03%) |
Mar 22, 2017 | 59.69 | 59.92 | 59.54 | 59.87 | 20,304,630 | +0.15(+0.24%) |
Mar 21, 2017 | 60.28 | 60.34 | 59.72 | 59.73 | 24,441,626 | -0.49(-0.82%) |
Mar 20, 2017 | 60.27 | 60.27 | 60.16 | 60.22 | 17,654,996 | -0.05(-0.09%) |
Mar 17, 2017 | 60.39 | 60.39 | 60.25 | 60.28 | 14,424,612 | +0.02(+0.03%) |
Mar 16, 2017 | 60.57 | 60.59 | 60.24 | 60.25 | 22,837,206 | -0.17(-0.29%) |
Mar 15, 2017 | 59.80 | 60.43 | 59.75 | 60.43 | 28,394,876 | +0.82(+1.38%) |
Mar 14, 2017 | 59.61 | 59.67 | 59.52 | 59.60 | 18,504,422 | -0.18(-0.30%) |
Mar 13, 2017 | 59.79 | 59.86 | 59.61 | 59.78 | 19,521,224 | +0.05(+0.08%) |
Mar 10, 2017 | 60.14 | 60.14 | 59.58 | 59.74 | 29,824,184 | -0.02(-0.03%) |
Mar 09, 2017 | 59.79 | 60.03 | 59.67 | 59.76 | 30,140,780 | -0.16(-0.27%) |
Mar 08, 2017 | 60.17 | 60.27 | 59.91 | 59.92 | 32,409,682 | -0.40(-0.67%) |
Mar 07, 2017 | 60.59 | 60.64 | 60.30 | 60.32 | 24,593,252 | -0.39(-0.65%) |
Mar 06, 2017 | 60.81 | 60.81 | 60.70 | 60.71 | 24,553,698 | -0.19(-0.32%) |
Mar 03, 2017 | 60.93 | 60.97 | 60.78 | 60.91 | 21,756,082 | +0.03(+0.05%) |
Mar 02, 2017 | 61.09 | 61.09 | 60.88 | 60.88 | 13,281,084 | -0.19(-0.32%) |
Mar 01, 2017 | 61.04 | 61.13 | 61.04 | 61.07 | 15,331,301 | +0.22(+0.37%) |
Feb 28, 2017 | 60.85 | 60.90 | 60.81 | 60.85 | 8,506,397 | -0.05(-0.08%) |
Feb 27, 2017 | 60.82 | 60.90 | 60.78 | 60.90 | 8,199,301 | +0.08(+0.12%) |
Feb 24, 2017 | 60.72 | 60.90 | 60.69 | 60.82 | 12,174,200 | +0.05(+0.08%) |
Feb 23, 2017 | 60.85 | 60.85 | 60.70 | 60.77 | 11,826,047 | +0.06(+0.09%) |
Feb 22, 2017 | 60.65 | 60.73 | 60.60 | 60.72 | 15,908,272 | +0.03(+0.05%) |
Feb 21, 2017 | 60.69 | 60.50 | 60.69 | 15,145,376 | +0.20(+0.33%) | |
Feb 17, 2017 | 60.49 | 60.49 | 60.49 | 0 | +0.06(+0.10%) | |
Feb 16, 2017 | 60.41 | 60.70 | 60.31 | 60.43 | 12,939,821 | -0.05(-0.08%) |
Feb 15, 2017 | 60.39 | 60.49 | 60.35 | 60.48 | 15,355,785 | +0.02(+0.03%) |
Feb 14, 2017 | 60.41 | 60.48 | 60.28 | 60.45 | 12,747,143 | +0.04(+0.07%) |
Feb 13, 2017 | 60.37 | 60.45 | 60.37 | 60.41 | 10,849,511 | +0.09(+0.15%) |
Feb 10, 2017 | 60.32 | 60.34 | 60.23 | 60.32 | 7,939,677 | +0.04(+0.07%) |
Feb 09, 2017 | 60.20 | 60.33 | 60.22 | 60.28 | 10,581,649 | +0.08(+0.14%) |
Feb 08, 2017 | 60.21 | 60.04 | 60.20 | 16,116,533 | +0.04(+0.07%) | |
Feb 07, 2017 | 60.32 | 60.32 | 60.15 | 60.16 | 16,207,847 | -0.09(-0.15%) |
Feb 06, 2017 | 60.30 | 60.32 | 60.20 | 60.25 | 10,164,177 | -0.04(-0.07%) |
Feb 03, 2017 | 60.32 | 60.36 | 60.25 | 60.29 | 18,390,076 | +0.10(+0.17%) |
Feb 02, 2017 | 60.14 | 60.21 | 60.05 | 60.19 | 15,795,881 | +0.03(+0.06%) |
Feb 01, 2017 | 60.10 | 60.19 | 59.92 | 60.15 | 18,121,418 | +0.22(+0.37%) |
Jan 31, 2017 | 59.96 | 59.98 | 59.82 | 59.93 | 17,852,090 | -0.06(-0.10%) |
Jan 30, 2017 | 60.03 | 60.07 | 59.91 | 59.99 | 11,130,976 | -0.12(-0.21%) |
Jan 27, 2017 | 60.01 | 60.17 | 60.00 | 60.11 | 11,495,982 | +0.05(+0.09%) |
Jan 26, 2017 | 60.04 | 60.10 | 59.98 | 60.06 | 10,895,304 | -0.03(-0.05%) |
Jan 25, 2017 | 59.97 | 60.09 | 59.93 | 60.09 | 13,049,195 | +0.21(+0.36%) |
Jan 24, 2017 | 59.80 | 59.91 | 59.77 | 59.87 | 10,916,503 | +0.04(+0.07%) |
Jan 23, 2017 | 59.79 | 59.85 | 59.72 | 59.83 | 19,764,038 | +0.00(+0.00%) |
Jan 20, 2017 | 59.74 | 59.85 | 59.68 | 59.83 | 13,498,353 | +0.12(+0.20%) |
Jan 19, 2017 | 59.87 | 59.90 | 59.65 | 59.72 | 15,598,695 | -0.19(-0.32%) |
Jan 18, 2017 | 59.83 | 59.91 | 59.76 | 59.91 | 18,531,394 | +0.05(+0.09%) |
Jan 17, 2017 | 59.87 | 59.90 | 59.80 | 59.85 | 12,581,582 | -0.06(-0.10%) |
Jan 13, 2017 | 59.92 | 59.92 | 59.92 | 0 | +0.02(+0.03%) | |
Jan 12, 2017 | 59.87 | 59.90 | 59.79 | 59.90 | 18,235,274 | +0.01(+0.02%) |
Jan 11, 2017 | 59.87 | 59.91 | 59.77 | 59.88 | 17,363,558 | +0.03(+0.06%) |
Jan 10, 2017 | 59.91 | 59.99 | 59.82 | 59.85 | 17,163,660 | +0.01(+0.01%) |
Jan 09, 2017 | 59.84 | 59.89 | 59.73 | 59.84 | 9,689,853 | -0.01(-0.02%) |
Jan 06, 2017 | 59.81 | 59.89 | 59.72 | 59.85 | 9,963,294 | -0.01(-0.02%) |
Jan 05, 2017 | 59.87 | 59.98 | 59.83 | 59.87 | 15,242,158 | -0.09(-0.15%) |
Jan 04, 2017 | 59.70 | 59.96 | 59.70 | 59.96 | 17,360,874 | +0.32(+0.54%) |
Jan 03, 2017 | 59.61 | 59.66 | 59.49 | 59.63 | 20,476,402 | +0.25(+0.42%) |
Dec 30, 2016 | 59.39 | 59.39 | 59.39 | 0 | +0.02(+0.03%) | |
Dec 29, 2016 | 59.33 | 59.39 | 59.27 | 59.37 | 5,529,775 | +0.08(+0.14%) |
Dec 28, 2016 | 59.45 | 59.45 | 59.26 | 59.28 | 10,145,196 | -0.08(-0.14%) |
Dec 27, 2016 | 59.35 | 59.46 | 59.32 | 59.37 | 8,511,930 | -0.05(-0.09%) |
Dec 23, 2016 | 59.42 | 59.42 | 59.42 | 0 | +0.11(+0.19%) | |
Dec 22, 2016 | 59.20 | 59.31 | 59.13 | 59.31 | 12,398,817 | +0.13(+0.22%) |
Dec 21, 2016 | 59.05 | 59.24 | 59.04 | 59.18 | 25,532,028 | +0.10(+0.17%) |
Dec 20, 2016 | 59.02 | 59.14 | 58.95 | 59.08 | 16,190,151 | +0.08(+0.14%) |
Dec 19, 2016 | 58.90 | 59.08 | 58.88 | 59.00 | 8,623,981 | +0.15(+0.26%) |
Dec 16, 2016 | 58.96 | 58.99 | 58.84 | 58.85 | 22,989,078 | +0.05(+0.09%) |
Dec 15, 2016 | 58.67 | 58.91 | 58.64 | 58.79 | 16,408,361 | +0.03(+0.05%) |
Dec 14, 2016 | 59.21 | 59.39 | 58.71 | 58.77 | 22,916,372 | -0.44(-0.75%) |
Dec 13, 2016 | 59.29 | 59.39 | 59.19 | 59.21 | 15,702,913 | +0.14(+0.24%) |
Dec 12, 2016 | 59.26 | 59.28 | 59.01 | 59.07 | 12,366,028 | -0.08(-0.14%) |
Dec 09, 2016 | 59.10 | 59.24 | 59.06 | 59.15 | 9,450,797 | +0.03(+0.05%) |
Dec 08, 2016 | 59.07 | 59.16 | 58.90 | 59.12 | 15,765,688 | -0.01(-0.01%) |
Dec 07, 2016 | 58.91 | 59.23 | 58.86 | 59.13 | 30,540,258 | +0.29(+0.50%) |
Dec 06, 2016 | 58.63 | 58.86 | 58.58 | 58.84 | 23,527,866 | +0.29(+0.50%) |
Dec 05, 2016 | 58.42 | 58.59 | 58.39 | 58.54 | 14,303,417 | +0.15(+0.26%) |
Dec 02, 2016 | 58.18 | 58.40 | 58.12 | 58.39 | 13,686,856 | +0.35(+0.60%) |
Dec 01, 2016 | 58.32 | 58.34 | 58.04 | 58.04 | 26,684,456 | -0.27(-0.47%) |
Nov 30, 2016 | 58.35 | 58.42 | 58.17 | 58.32 | 22,337,988 | +0.03(+0.05%) |
Nov 29, 2016 | 58.21 | 58.35 | 58.17 | 58.29 | 13,459,525 | -0.07(-0.13%) |
Nov 28, 2016 | 58.30 | 58.55 | 58.19 | 58.36 | 24,817,776 | -0.01(-0.01%) |
Nov 25, 2016 | 58.33 | 58.39 | 58.28 | 58.37 | 2,951,618 | +0.07(+0.13%) |
Nov 23, 2016 | 58.30 | 58.30 | 58.30 | 0 | -0.22(-0.37%) | |
Nov 22, 2016 | 58.18 | 58.57 | 58.16 | 58.51 | 24,448,296 | +0.43(+0.74%) |
Nov 21, 2016 | 57.77 | 58.11 | 57.76 | 58.08 | 17,010,374 | +0.46(+0.80%) |
Nov 18, 2016 | 57.74 | 57.83 | 57.52 | 57.62 | 26,116,844 | +0.00(+0.00%) |
Nov 17, 2016 | 57.77 | 57.93 | 57.62 | 57.62 | 17,650,732 | -0.16(-0.27%) |
Nov 16, 2016 | 57.76 | 57.87 | 57.69 | 57.78 | 17,574,398 | -0.23(-0.40%) |
Nov 15, 2016 | 57.55 | 58.08 | 57.55 | 58.01 | 26,273,628 | +0.76(+1.32%) |
Nov 14, 2016 | 56.68 | 57.32 | 56.67 | 57.25 | 30,896,420 | +0.42(+0.74%) |
Nov 11, 2016 | 57.19 | 57.33 | 56.68 | 56.83 | 24,150,242 | -0.54(-0.94%) |
Nov 10, 2016 | 58.01 | 58.01 | 57.34 | 57.37 | 48,781,568 | -0.76(-1.31%) |
Nov 09, 2016 | 58.18 | 58.50 | 58.08 | 58.13 | 36,511,184 | -0.41(-0.70%) |
Nov 08, 2016 | 58.40 | 58.64 | 58.38 | 58.54 | 29,919,076 | -0.13(-0.22%) |
Nov 07, 2016 | 58.38 | 58.70 | 58.34 | 58.67 | 21,173,580 | +0.81(+1.40%) |
Nov 04, 2016 | 57.93 | 58.04 | 57.81 | 57.86 | 16,112,679 | +0.03(+0.05%) |
Nov 03, 2016 | 57.94 | 58.03 | 57.78 | 57.83 | 18,652,524 | +0.01(+0.02%) |
Nov 02, 2016 | 57.98 | 58.03 | 57.75 | 57.82 | 28,777,914 | -0.26(-0.45%) |
Nov 01, 2016 | 58.34 | 58.34 | 57.85 | 58.08 | 38,457,372 | -0.23(-0.39%) |
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%) |