Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 58.04 | 58.05 | 57.70 | 57.72 | 18,926,976 | -0.43(-0.74%) |
May 30, 2017 | 58.28 | 58.33 | 58.11 | 58.15 | 12,513,700 | -0.32(-0.55%) |
May 26, 2017 | 58.52 | 58.66 | 57.96 | 58.48 | 11,473,077 | -0.14(-0.24%) |
May 25, 2017 | 59.04 | 59.31 | 58.46 | 58.62 | 17,249,714 | -0.39(-0.66%) |
May 24, 2017 | 59.10 | 59.19 | 58.81 | 59.01 | 11,522,781 | -0.21(-0.35%) |
May 23, 2017 | 59.03 | 59.43 | 58.97 | 59.22 | 9,562,237 | +0.21(+0.35%) |
May 22, 2017 | 58.88 | 59.04 | 58.75 | 59.01 | 12,856,001 | +0.26(+0.44%) |
May 19, 2017 | 58.80 | 58.86 | 58.58 | 58.75 | 18,168,928 | +0.13(+0.22%) |
May 18, 2017 | 58.64 | 58.91 | 58.38 | 58.62 | 13,814,146 | -0.17(-0.29%) |
May 17, 2017 | 59.19 | 59.55 | 58.77 | 58.79 | 15,549,828 | -0.40(-0.68%) |
May 16, 2017 | 59.45 | 59.68 | 59.12 | 59.19 | 13,350,587 | -0.18(-0.30%) |
May 15, 2017 | 59.52 | 59.65 | 59.27 | 59.37 | 15,174,632 | +0.18(+0.30%) |
May 12, 2017 | 59.08 | 59.31 | 58.98 | 59.19 | 10,431,579 | -0.04(-0.07%) |
May 11, 2017 | 59.22 | 59.31 | 58.87 | 59.24 | 14,010,857 | +0.50(+0.85%) |
May 10, 2017 | 58.89 | 59.07 | 58.55 | 58.74 | 13,276,439 | +0.27(+0.45%) |
May 09, 2017 | 58.93 | 58.96 | 58.36 | 58.47 | 12,168,477 | -0.41(-0.70%) |
May 08, 2017 | 58.25 | 58.92 | 58.25 | 58.88 | 11,398,421 | +0.62(+1.06%) |
May 05, 2017 | 57.99 | 58.42 | 57.97 | 58.26 | 14,377,054 | +0.27(+0.47%) |
May 04, 2017 | 58.46 | 58.51 | 57.82 | 57.99 | 22,754,254 | -0.75(-1.28%) |
May 03, 2017 | 58.23 | 59.01 | 58.19 | 58.75 | 14,483,961 | +0.46(+0.79%) |
May 02, 2017 | 58.35 | 58.67 | 58.18 | 58.29 | 12,812,217 | -0.01(-0.01%) |
May 01, 2017 | 57.90 | 58.40 | 57.88 | 58.29 | 12,196,594 | +0.29(+0.50%) |
Apr 28, 2017 | 58.58 | 58.60 | 57.94 | 58.00 | 16,994,238 | +0.28(+0.48%) |
Apr 27, 2017 | 57.59 | 57.75 | 57.50 | 57.72 | 17,432,500 | -0.10(-0.17%) |
Apr 26, 2017 | 57.91 | 58.48 | 57.82 | 57.82 | 13,294,835 | -0.23(-0.40%) |
Apr 25, 2017 | 58.20 | 57.74 | 58.06 | 15,107,181 | +0.44(+0.76%) | |
Apr 24, 2017 | 57.74 | 57.82 | 57.40 | 57.62 | 12,288,978 | +0.30(+0.52%) |
Apr 21, 2017 | 57.49 | 57.54 | 57.16 | 57.32 | 13,819,125 | -0.23(-0.39%) |
Apr 20, 2017 | 57.50 | 58.07 | 57.33 | 57.55 | 16,398,466 | +0.37(+0.65%) |
Apr 19, 2017 | 57.66 | 57.90 | 57.04 | 57.18 | 15,152,966 | -0.40(-0.69%) |
Apr 18, 2017 | 57.77 | 58.12 | 57.56 | 57.58 | 12,415,677 | -0.38(-0.65%) |
Apr 17, 2017 | 58.14 | 58.23 | 57.85 | 57.95 | 13,481,792 | -0.08(-0.13%) |
Apr 13, 2017 | 58.76 | 58.77 | 57.94 | 58.03 | 12,201,942 | -0.91(-1.54%) |
Apr 12, 2017 | 58.86 | 59.21 | 58.75 | 58.94 | 13,396,008 | +0.09(+0.16%) |
Apr 11, 2017 | 59.02 | 59.08 | 58.55 | 58.85 | 12,073,344 | -0.21(-0.35%) |
Apr 10, 2017 | 59.05 | 59.29 | 58.90 | 59.05 | 12,507,875 | +0.26(+0.45%) |
Apr 07, 2017 | 59.13 | 59.22 | 58.73 | 58.79 | 12,542,254 | -0.18(-0.30%) |
Apr 06, 2017 | 58.78 | 59.11 | 58.58 | 58.97 | 13,450,642 | +0.34(+0.58%) |
Apr 05, 2017 | 58.85 | 59.35 | 58.58 | 58.63 | 19,438,594 | +0.11(+0.19%) |
Apr 04, 2017 | 58.32 | 58.55 | 57.77 | 58.51 | 13,048,905 | +0.21(+0.37%) |
Apr 03, 2017 | 58.26 | 58.47 | 57.79 | 58.30 | 16,101,854 | +0.04(+0.07%) |
Mar 31, 2017 | 59.15 | 59.18 | 58.15 | 58.26 | 30,618,480 | -1.20(-2.02%) |
Mar 30, 2017 | 58.27 | 59.58 | 58.20 | 59.46 | 62,931,512 | +1.19(+2.05%) |
Mar 29, 2017 | 58.03 | 58.45 | 57.93 | 58.26 | 11,959,144 | +0.13(+0.22%) |
Mar 28, 2017 | 57.77 | 58.26 | 57.51 | 58.14 | 15,525,182 | +0.42(+0.73%) |
Mar 27, 2017 | 57.41 | 57.85 | 57.39 | 57.72 | 11,933,668 | +0.01(+0.02%) |
Mar 24, 2017 | 58.27 | 58.27 | 57.65 | 57.70 | 12,850,360 | -0.45(-0.77%) |
Mar 23, 2017 | 57.99 | 58.41 | 57.87 | 58.15 | 12,567,397 | +0.07(+0.12%) |
Mar 22, 2017 | 58.22 | 58.31 | 57.85 | 58.08 | 15,721,980 | -0.05(-0.09%) |
Mar 21, 2017 | 58.36 | 58.50 | 57.97 | 58.13 | 18,845,970 | -0.12(-0.21%) |
Mar 20, 2017 | 58.05 | 58.28 | 57.85 | 58.25 | 10,838,966 | +0.00(+0.00%) |
Mar 17, 2017 | 58.27 | 58.43 | 58.12 | 58.25 | 26,513,186 | -0.05(-0.09%) |
Mar 16, 2017 | 58.27 | 58.39 | 58.02 | 58.30 | 13,969,801 | +0.05(+0.09%) |
Mar 15, 2017 | 57.79 | 58.29 | 57.57 | 58.25 | 16,850,660 | +0.72(+1.25%) |
Mar 14, 2017 | 57.54 | 57.70 | 57.14 | 57.53 | 15,957,063 | -0.31(-0.53%) |
Mar 13, 2017 | 57.90 | 58.21 | 57.58 | 57.84 | 13,473,624 | -0.13(-0.23%) |
Mar 10, 2017 | 58.56 | 58.58 | 57.65 | 57.97 | 15,984,878 | -0.04(-0.07%) |
Mar 09, 2017 | 57.28 | 58.05 | 57.05 | 58.02 | 20,707,672 | +0.45(+0.79%) |
Mar 08, 2017 | 58.50 | 58.52 | 57.55 | 57.56 | 23,669,482 | -1.06(-1.81%) |
Mar 07, 2017 | 59.04 | 59.17 | 58.35 | 58.62 | 17,892,486 | -0.22(-0.37%) |
Mar 06, 2017 | 58.56 | 58.89 | 58.49 | 58.84 | 13,537,329 | +0.26(+0.45%) |
Mar 03, 2017 | 59.39 | 58.43 | 58.58 | 17,320,726 | -0.60(-1.01%) | |
Mar 02, 2017 | 58.82 | 59.85 | 58.81 | 59.17 | 19,944,628 | +0.20(+0.34%) |
Mar 01, 2017 | 58.04 | 59.20 | 58.04 | 58.97 | 24,606,164 | +1.21(+2.09%) |
Feb 28, 2017 | 57.92 | 58.24 | 57.58 | 57.77 | 23,691,146 | -0.16(-0.27%) |
Feb 27, 2017 | 57.63 | 58.04 | 57.40 | 57.92 | 18,944,674 | +0.33(+0.57%) |
Feb 24, 2017 | 57.97 | 58.11 | 57.37 | 57.60 | 15,961,740 | -0.50(-0.86%) |
Feb 23, 2017 | 57.84 | 58.41 | 57.56 | 58.09 | 19,484,304 | +0.60(+1.05%) |
Feb 22, 2017 | 58.00 | 58.04 | 57.45 | 57.49 | 18,174,028 | -0.68(-1.17%) |
Feb 21, 2017 | 58.34 | 58.36 | 57.75 | 58.17 | 23,105,564 | +0.09(+0.16%) |
Feb 17, 2017 | 58.08 | 58.08 | 58.08 | 0 | -0.38(-0.66%) | |
Feb 16, 2017 | 59.05 | 59.26 | 58.37 | 58.46 | 14,942,552 | -0.61(-1.03%) |
Feb 15, 2017 | 58.70 | 59.09 | 58.58 | 59.07 | 16,565,720 | +0.24(+0.41%) |
Feb 14, 2017 | 58.90 | 59.03 | 58.29 | 58.83 | 16,005,971 | -0.13(-0.22%) |
Feb 13, 2017 | 58.80 | 59.09 | 58.50 | 58.96 | 12,766,566 | +0.34(+0.58%) |
Feb 10, 2017 | 58.43 | 58.80 | 58.34 | 58.62 | 12,303,214 | +0.48(+0.83%) |
Feb 09, 2017 | 57.88 | 58.29 | 58.01 | 58.14 | 13,516,239 | +0.26(+0.44%) |
Feb 08, 2017 | 58.24 | 58.24 | 57.66 | 57.88 | 19,715,322 | -0.38(-0.66%) |
Feb 07, 2017 | 58.59 | 58.86 | 58.04 | 58.26 | 16,618,353 | -0.38(-0.65%) |
Feb 06, 2017 | 58.81 | 58.88 | 58.38 | 58.64 | 14,113,239 | -0.16(-0.28%) |
Feb 03, 2017 | 58.92 | 58.93 | 58.36 | 58.81 | 18,107,276 | +0.06(+0.11%) |
Feb 02, 2017 | 58.57 | 58.80 | 58.11 | 58.74 | 17,326,160 | +0.36(+0.61%) |
Feb 01, 2017 | 59.13 | 59.24 | 58.10 | 58.38 | 21,455,504 | -0.67(-1.13%) |
Jan 31, 2017 | 59.86 | 59.88 | 58.52 | 59.05 | 27,172,350 | -0.68(-1.14%) |
Jan 30, 2017 | 60.13 | 60.15 | 59.25 | 59.74 | 18,147,528 | -0.46(-0.76%) |
Jan 27, 2017 | 60.05 | 60.33 | 59.87 | 60.19 | 15,552,478 | -0.06(-0.11%) |
Jan 26, 2017 | 60.32 | 60.42 | 59.92 | 60.26 | 12,468,133 | +0.18(+0.30%) |
Jan 25, 2017 | 60.07 | 60.45 | 60.01 | 60.07 | 13,604,671 | +0.18(+0.29%) |
Jan 24, 2017 | 59.82 | 60.16 | 59.71 | 59.90 | 16,834,752 | +0.08(+0.14%) |
Jan 23, 2017 | 60.31 | 60.45 | 59.66 | 59.81 | 16,214,715 | -0.65(-1.07%) |
Jan 20, 2017 | 60.14 | 60.51 | 59.87 | 60.46 | 26,621,418 | +0.82(+1.37%) |
Jan 19, 2017 | 60.52 | 60.61 | 59.55 | 59.64 | 23,271,428 | -1.09(-1.80%) |
Jan 18, 2017 | 61.28 | 61.53 | 60.57 | 60.74 | 16,800,202 | -0.76(-1.24%) |
Jan 17, 2017 | 60.95 | 61.52 | 60.71 | 61.50 | 18,801,928 | +0.71(+1.17%) |
Jan 13, 2017 | 60.78 | 60.78 | 60.78 | 0 | +0.01(+0.01%) | |
Jan 12, 2017 | 61.43 | 61.51 | 60.59 | 60.78 | 14,783,524 | -0.33(-0.54%) |
Jan 11, 2017 | 60.47 | 61.21 | 60.44 | 61.11 | 15,692,991 | +0.62(+1.02%) |
Jan 10, 2017 | 61.36 | 61.46 | 60.47 | 60.49 | 18,855,170 | -0.78(-1.28%) |
Jan 09, 2017 | 62.10 | 62.10 | 60.93 | 61.27 | 19,545,592 | -1.03(-1.65%) |
Jan 06, 2017 | 62.50 | 62.64 | 61.82 | 62.30 | 23,465,526 | -0.04(-0.06%) |
Jan 05, 2017 | 63.49 | 63.56 | 62.26 | 62.33 | 20,513,014 | -0.94(-1.49%) |
Jan 04, 2017 | 64.14 | 64.16 | 63.18 | 63.28 | 13,360,380 | -0.70(-1.10%) |
Jan 03, 2017 | 64.02 | 64.30 | 63.46 | 63.98 | 14,697,810 | +0.44(+0.70%) |
Dec 30, 2016 | 63.54 | 63.54 | 63.54 | 0 | -0.06(-0.10%) | |
Dec 29, 2016 | 63.42 | 63.78 | 63.38 | 63.60 | 9,495,326 | +0.04(+0.06%) |
Dec 28, 2016 | 63.83 | 64.14 | 63.54 | 63.56 | 9,583,124 | -0.32(-0.50%) |
Dec 27, 2016 | 63.94 | 64.14 | 63.76 | 63.88 | 6,980,018 | +0.03(+0.04%) |
Dec 23, 2016 | 63.85 | 63.85 | 63.85 | 0 | -0.11(-0.18%) | |
Dec 22, 2016 | 63.37 | 63.99 | 63.37 | 63.97 | 11,369,151 | +0.42(+0.65%) |
Dec 21, 2016 | 63.83 | 63.99 | 63.48 | 63.55 | 10,381,685 | -0.11(-0.17%) |
Dec 20, 2016 | 63.71 | 63.95 | 63.56 | 63.66 | 10,257,815 | +0.01(+0.01%) |
Dec 19, 2016 | 64.33 | 64.44 | 63.49 | 63.65 | 13,743,179 | -0.53(-0.83%) |
Dec 16, 2016 | 64.42 | 64.53 | 63.80 | 64.18 | 29,207,998 | +0.20(+0.32%) |
Dec 15, 2016 | 63.42 | 64.04 | 63.18 | 63.98 | 15,846,759 | +0.22(+0.34%) |
Dec 14, 2016 | 64.94 | 64.95 | 63.47 | 63.76 | 23,187,910 | -1.41(-2.16%) |
Dec 13, 2016 | 64.68 | 65.62 | 64.18 | 65.17 | 25,911,338 | +1.13(+1.76%) |
Dec 12, 2016 | 63.45 | 64.41 | 63.45 | 64.04 | 22,078,940 | +1.39(+2.22%) |
Dec 09, 2016 | 62.40 | 62.65 | 62.07 | 62.65 | 11,395,542 | +0.48(+0.77%) |
Dec 08, 2016 | 61.98 | 62.54 | 61.70 | 62.17 | 12,827,238 | +0.18(+0.28%) |
Dec 07, 2016 | 61.69 | 62.05 | 61.38 | 62.00 | 15,483,562 | +0.36(+0.58%) |
Dec 06, 2016 | 61.43 | 61.85 | 61.03 | 61.64 | 16,024,781 | +0.06(+0.09%) |
Dec 05, 2016 | 61.52 | 61.82 | 61.19 | 61.58 | 16,651,181 | +0.31(+0.51%) |
Dec 02, 2016 | 61.38 | 61.94 | 60.96 | 61.27 | 13,789,187 | -0.14(-0.23%) |
Dec 01, 2016 | 61.93 | 62.30 | 61.41 | 61.41 | 18,472,034 | -0.04(-0.07%) |
Nov 30, 2016 | 61.66 | 62.08 | 61.38 | 61.45 | 32,206,290 | +0.99(+1.63%) |
Nov 29, 2016 | 60.13 | 60.59 | 59.89 | 60.47 | 13,042,443 | -0.40(-0.66%) |
Nov 28, 2016 | 61.21 | 61.34 | 60.80 | 60.87 | 10,551,652 | -0.46(-0.75%) |
Nov 25, 2016 | 61.04 | 61.34 | 60.92 | 61.33 | 7,164,107 | +0.14(+0.23%) |
Nov 23, 2016 | 61.19 | 61.19 | 61.19 | 0 | +0.17(+0.28%) | |
Nov 22, 2016 | 61.02 | 61.41 | 60.52 | 61.02 | 13,339,385 | +0.13(+0.22%) |
Nov 21, 2016 | 60.85 | 61.02 | 60.63 | 60.88 | 12,571,292 | +0.85(+1.42%) |
Nov 18, 2016 | 59.98 | 60.29 | 59.71 | 60.03 | 12,015,092 | +0.04(+0.06%) |
Nov 17, 2016 | 60.85 | 61.16 | 59.85 | 60.00 | 11,640,855 | -0.37(-0.61%) |
Nov 16, 2016 | 61.06 | 61.09 | 60.24 | 60.36 | 11,573,744 | -0.75(-1.23%) |
Nov 15, 2016 | 60.38 | 61.28 | 60.38 | 61.12 | 18,300,408 | +1.08(+1.81%) |
Nov 14, 2016 | 60.05 | 60.29 | 59.36 | 60.03 | 17,874,204 | -0.27(-0.46%) |
Nov 11, 2016 | 60.91 | 61.05 | 59.76 | 60.31 | 19,621,472 | -0.97(-1.59%) |
Nov 10, 2016 | 60.47 | 61.94 | 60.30 | 61.28 | 20,039,056 | +0.56(+0.93%) |
Nov 09, 2016 | 59.17 | 61.04 | 58.89 | 60.71 | 22,584,888 | +0.66(+1.10%) |
Nov 08, 2016 | 59.64 | 60.42 | 59.48 | 60.05 | 13,806,053 | +0.43(+0.72%) |
Nov 07, 2016 | 58.95 | 59.64 | 58.89 | 59.62 | 19,429,394 | +1.31(+2.25%) |
Nov 04, 2016 | 58.35 | 58.84 | 57.75 | 58.31 | 19,888,298 | -0.06(-0.11%) |
Nov 03, 2016 | 58.39 | 58.53 | 57.95 | 58.37 | 12,664,143 | +0.15(+0.25%) |
Nov 02, 2016 | 58.12 | 58.53 | 57.87 | 58.23 | 16,088,922 | -0.14(-0.24%) |
Nov 01, 2016 | 58.26 | 58.56 | 58.10 | 58.37 | 18,703,472 | +0.23(+0.40%) |
Oct 31, 2016 | 58.53 | 58.89 | 57.91 | 58.14 | 23,879,050 | -1.02(-1.72%) |
Oct 28, 2016 | 59.50 | 60.26 | 58.71 | 59.16 | 27,333,714 | -1.49(-2.46%) |
Oct 27, 2016 | 60.90 | 61.16 | 60.56 | 60.65 | 12,998,785 | -0.12(-0.20%) |
Oct 26, 2016 | 60.18 | 61.02 | 59.97 | 60.77 | 12,164,135 | +0.26(+0.43%) |
Oct 25, 2016 | 60.47 | 61.16 | 60.43 | 60.51 | 9,796,997 | -0.13(-0.22%) |
Oct 24, 2016 | 60.52 | 60.93 | 60.06 | 60.64 | 11,973,933 | +0.20(+0.33%) |
Oct 21, 2016 | 60.30 | 60.58 | 59.80 | 60.44 | 15,386,773 | -0.41(-0.68%) |
Oct 20, 2016 | 60.56 | 61.05 | 60.43 | 60.85 | 9,839,945 | +0.03(+0.05%) |
Oct 19, 2016 | 60.84 | 61.30 | 60.63 | 60.82 | 13,432,960 | +0.28(+0.46%) |
Oct 18, 2016 | 60.82 | 60.93 | 60.27 | 60.54 | 7,781,145 | +0.16(+0.27%) |
Oct 17, 2016 | 60.34 | 60.56 | 60.06 | 60.38 | 10,409,212 | +0.00(+0.00%) |
Oct 14, 2016 | 60.84 | 61.08 | 60.34 | 60.38 | 11,453,411 | -0.01(-0.02%) |
Oct 13, 2016 | 60.25 | 60.61 | 59.61 | 60.40 | 14,174,436 | -0.40(-0.65%) |
Oct 12, 2016 | 60.86 | 61.21 | 60.47 | 60.80 | 11,712,639 | -0.43(-0.70%) |
Oct 11, 2016 | 61.46 | 61.53 | 60.91 | 61.22 | 13,341,435 | -0.49(-0.79%) |
Oct 10, 2016 | 61.08 | 61.87 | 61.06 | 61.71 | 14,417,402 | +1.19(+1.96%) |
Oct 07, 2016 | 60.67 | 60.98 | 60.30 | 60.52 | 9,480,298 | -0.21(-0.34%) |
Oct 06, 2016 | 60.88 | 61.03 | 60.31 | 60.73 | 11,061,589 | +0.03(+0.05%) |
Oct 05, 2016 | 60.59 | 60.82 | 60.50 | 60.70 | 12,606,485 | +0.52(+0.87%) |
Oct 04, 2016 | 60.97 | 61.05 | 60.06 | 60.18 | 11,782,867 | -0.56(-0.92%) |
Oct 03, 2016 | 60.66 | 60.84 | 60.38 | 60.74 | 10,146,237 | -0.16(-0.26%) |
Sep 30, 2016 | 60.59 | 61.27 | 60.46 | 60.90 | 22,717,462 | +0.57(+0.95%) |
Sep 29, 2016 | 60.68 | 60.84 | 59.78 | 60.33 | 27,308,700 | -0.31(-0.51%) |
Sep 28, 2016 | 58.23 | 60.87 | 58.15 | 60.63 | 39,801,104 | +2.55(+4.40%) |
Sep 27, 2016 | 57.63 | 58.15 | 57.42 | 58.08 | 13,740,510 | +0.13(+0.22%) |
Sep 26, 2016 | 58.28 | 58.96 | 57.86 | 57.96 | 15,564,701 | -0.27(-0.47%) |
Sep 23, 2016 | 57.69 | 58.83 | 57.63 | 58.23 | 18,154,136 | -0.06(-0.11%) |
Sep 22, 2016 | 58.81 | 58.99 | 58.18 | 58.29 | 15,389,244 | +0.17(+0.29%) |
Sep 21, 2016 | 57.79 | 58.35 | 57.43 | 58.12 | 21,576,702 | +0.53(+0.92%) |
Sep 20, 2016 | 58.42 | 58.58 | 57.59 | 57.59 | 25,110,192 | -0.90(-1.54%) |
Sep 19, 2016 | 59.02 | 59.04 | 58.48 | 58.49 | 11,363,613 | -0.14(-0.24%) |
Sep 16, 2016 | 58.97 | 59.34 | 58.30 | 58.63 | 30,868,232 | -0.73(-1.23%) |
Sep 15, 2016 | 59.08 | 59.76 | 58.97 | 59.36 | 13,258,503 | +0.33(+0.57%) |
Sep 14, 2016 | 59.34 | 59.89 | 58.80 | 59.03 | 20,002,436 | -0.43(-0.72%) |
Sep 13, 2016 | 60.33 | 60.33 | 59.36 | 59.46 | 18,937,942 | -1.45(-2.38%) |
Sep 12, 2016 | 60.55 | 61.20 | 60.45 | 60.91 | 15,605,696 | +0.31(+0.52%) |
Sep 09, 2016 | 61.86 | 61.86 | 60.56 | 60.59 | 18,373,548 | -1.54(-2.48%) |
Sep 08, 2016 | 61.79 | 62.36 | 61.43 | 62.13 | 13,729,102 | +0.57(+0.92%) |
Sep 07, 2016 | 61.86 | 61.87 | 61.38 | 61.57 | 10,706,329 | -0.23(-0.37%) |
Sep 06, 2016 | 61.29 | 61.85 | 61.16 | 61.80 | 14,117,982 | +0.80(+1.32%) |
Sep 02, 2016 | 61.00 | 61.00 | 61.00 | 61.00 | 10,174,945 | +0.40(+0.67%) |
Sep 01, 2016 | 60.51 | 60.59 | 60.07 | 60.59 | 12,088,155 | -0.21(-0.34%) |
Aug 31, 2016 | 60.80 | 60.85 | 60.16 | 60.80 | 17,901,566 | -0.27(-0.43%) |
Aug 30, 2016 | 61.31 | 61.58 | 60.96 | 61.07 | 9,230,983 | -0.22(-0.36%) |
Aug 29, 2016 | 60.73 | 61.35 | 60.73 | 61.29 | 10,071,131 | +0.40(+0.65%) |
Aug 26, 2016 | 61.14 | 61.48 | 60.70 | 60.89 | 9,278,960 | -0.13(-0.22%) |
Aug 25, 2016 | 61.42 | 61.42 | 60.87 | 61.03 | 9,939,419 | -0.39(-0.64%) |
Aug 24, 2016 | 61.05 | 61.51 | 60.95 | 61.42 | 11,444,436 | +0.21(+0.34%) |
Aug 23, 2016 | 61.29 | 61.42 | 61.10 | 61.21 | 9,333,939 | -0.19(-0.31%) |
Aug 22, 2016 | 60.92 | 61.47 | 60.60 | 61.40 | 11,802,749 | +0.13(+0.22%) |
Aug 19, 2016 | 61.84 | 61.92 | 61.26 | 61.26 | 12,347,158 | -0.77(-1.25%) |
Aug 18, 2016 | 61.67 | 62.05 | 61.49 | 62.04 | 14,822,404 | +0.56(+0.91%) |
Aug 17, 2016 | 61.35 | 61.53 | 61.16 | 61.48 | 10,181,415 | +0.13(+0.22%) |
Aug 16, 2016 | 61.28 | 61.53 | 60.96 | 61.35 | 9,769,288 | +0.08(+0.13%) |
Aug 15, 2016 | 61.70 | 61.75 | 61.15 | 61.27 | 9,218,131 | -0.03(-0.05%) |
Aug 12, 2016 | 60.68 | 61.39 | 60.63 | 61.30 | 14,312,975 | +0.79(+1.30%) |
Aug 11, 2016 | 60.49 | 60.89 | 60.19 | 60.51 | 16,646,677 | +0.22(+0.36%) |
Aug 10, 2016 | 61.25 | 61.35 | 60.02 | 60.29 | 18,222,438 | -1.07(-1.75%) |
Aug 09, 2016 | 61.31 | 61.40 | 61.01 | 61.37 | 13,953,647 | +0.08(+0.12%) |
Aug 08, 2016 | 60.92 | 61.50 | 60.90 | 61.29 | 15,166,014 | +0.71(+1.18%) |
Aug 05, 2016 | 60.70 | 60.77 | 60.30 | 60.58 | 13,900,767 | +0.06(+0.09%) |
Aug 04, 2016 | 60.54 | 60.64 | 60.21 | 60.52 | 19,442,350 | -0.01(-0.01%) |
Aug 03, 2016 | 60.20 | 60.53 | 59.91 | 60.53 | 21,149,722 | +0.31(+0.52%) |
Aug 02, 2016 | 59.81 | 60.41 | 59.21 | 60.22 | 27,344,036 | +0.82(+1.37%) |
Aug 01, 2016 | 60.94 | 60.99 | 59.22 | 59.40 | 33,110,688 | -2.14(-3.47%) |
Jul 29, 2016 | 60.61 | 61.58 | 59.60 | 61.54 | 34,585,516 | -0.86(-1.39%) |
Jul 28, 2016 | 62.64 | 62.77 | 62.00 | 62.41 | 17,978,554 | -0.49(-0.78%) |
Jul 27, 2016 | 63.31 | 63.52 | 62.70 | 62.90 | 14,508,645 | -0.43(-0.68%) |
Jul 26, 2016 | 63.39 | 63.67 | 63.03 | 63.33 | 17,552,192 | -0.46(-0.73%) |
Jul 25, 2016 | 64.67 | 64.77 | 63.48 | 63.79 | 15,669,521 | -1.25(-1.93%) |
Jul 22, 2016 | 65.11 | 65.24 | 64.84 | 65.04 | 10,319,649 | +0.11(+0.17%) |
Jul 21, 2016 | 64.96 | 65.21 | 64.66 | 64.93 | 11,211,191 | -0.06(-0.09%) |
Jul 20, 2016 | 65.21 | 65.32 | 64.90 | 64.99 | 10,669,735 | -0.37(-0.57%) |
Jul 19, 2016 | 65.56 | 65.68 | 65.17 | 65.36 | 8,530,412 | -0.24(-0.37%) |
Jul 18, 2016 | 65.67 | 65.83 | 65.31 | 65.60 | 14,260,036 | -0.21(-0.32%) |
Jul 15, 2016 | 66.03 | 66.11 | 65.48 | 65.81 | 14,937,351 | +0.12(+0.18%) |
Jul 14, 2016 | 65.76 | 66.09 | 65.46 | 65.69 | 13,432,692 | +0.05(+0.07%) |
Jul 13, 2016 | 65.48 | 65.67 | 65.11 | 65.64 | 13,666,614 | -0.05(-0.07%) |
Jul 12, 2016 | 65.50 | 65.69 | 65.10 | 65.69 | 14,266,053 | +0.73(+1.13%) |
Jul 11, 2016 | 64.86 | 65.32 | 64.79 | 64.96 | 12,048,374 | +0.24(+0.37%) |
Jul 08, 2016 | 64.61 | 64.31 | 64.36 | 64.72 | 14,175,907 | +0.40(+0.62%) |
Jul 07, 2016 | 65.27 | 65.37 | 63.89 | 64.31 | 17,685,676 | -0.78(-1.20%) |
Jul 06, 2016 | 64.58 | 65.12 | 63.95 | 65.10 | 18,998,842 | +0.74(+1.15%) |
Jul 05, 2016 | 64.43 | 64.76 | 63.82 | 64.36 | 15,529,382 | -0.57(-0.87%) |
Jul 01, 2016 | 64.59 | 64.92 | 64.92 | 64.92 | 14,376,318 | +0.07(+0.11%) |
Jun 30, 2016 | 63.88 | 64.91 | 63.86 | 64.85 | 20,341,908 | +0.89(+1.38%) |
Jun 29, 2016 | 63.24 | 64.13 | 63.04 | 63.97 | 20,120,602 | +1.07(+1.70%) |
Jun 28, 2016 | 62.08 | 62.91 | 61.93 | 62.90 | 19,157,624 | +1.42(+2.31%) |
Jun 27, 2016 | 61.51 | 61.64 | 60.96 | 61.48 | 20,807,058 | -0.37(-0.59%) |
Jun 24, 2016 | 62.18 | 62.82 | 61.68 | 61.84 | 28,923,038 | -1.67(-2.63%) |
Jun 23, 2016 | 63.60 | 63.70 | 63.09 | 63.51 | 13,678,597 | +0.44(+0.69%) |
Jun 22, 2016 | 63.54 | 63.60 | 62.96 | 63.08 | 12,695,944 | -0.25(-0.39%) |
Jun 21, 2016 | 62.76 | 63.40 | 62.44 | 63.33 | 12,368,696 | +0.28(+0.45%) |
Jun 20, 2016 | 63.16 | 63.37 | 63.01 | 63.04 | 13,570,118 | +0.28(+0.44%) |
Jun 17, 2016 | 63.30 | 63.37 | 62.40 | 62.76 | 25,270,138 | -0.35(-0.55%) |
Jun 16, 2016 | 62.06 | 63.23 | 61.65 | 63.11 | 18,533,992 | +0.73(+1.18%) |
Jun 15, 2016 | 62.43 | 62.89 | 62.27 | 62.38 | 15,401,323 | -0.19(-0.30%) |
Jun 14, 2016 | 62.58 | 62.87 | 62.16 | 62.56 | 14,686,542 | -0.11(-0.18%) |
Jun 13, 2016 | 62.21 | 63.26 | 62.06 | 62.67 | 16,434,058 | +0.42(+0.68%) |
Jun 10, 2016 | 62.54 | 62.90 | 62.11 | 62.25 | 14,965,337 | -0.48(-0.76%) |
Jun 09, 2016 | 62.39 | 62.98 | 62.34 | 62.73 | 12,971,440 | -0.08(-0.13%) |
Jun 08, 2016 | 62.98 | 63.17 | 62.63 | 62.81 | 14,428,788 | +0.06(+0.09%) |
Jun 07, 2016 | 62.09 | 62.90 | 62.07 | 62.76 | 18,629,796 | +0.95(+1.53%) |
Jun 06, 2016 | 61.48 | 61.92 | 61.36 | 61.81 | 12,391,305 | +0.67(+1.10%) |
Jun 03, 2016 | 61.19 | 61.46 | 60.90 | 61.14 | 13,539,134 | -0.11(-0.18%) |
Jun 02, 2016 | 61.03 | 61.25 | 60.61 | 61.25 | 14,217,330 | -0.49(-0.80%) |