Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 60.19 | 60.69 | 60.01 | 60.39 | 22,947,956 | +0.14(+0.23%) |
Mar 30, 2017 | 59.98 | 60.50 | 59.93 | 60.25 | 16,491,307 | +0.22(+0.37%) |
Mar 29, 2017 | 59.71 | 60.06 | 59.55 | 60.03 | 14,849,149 | +0.16(+0.28%) |
Mar 28, 2017 | 59.56 | 60.03 | 59.28 | 59.86 | 21,900,764 | +0.17(+0.29%) |
Mar 27, 2017 | 59.26 | 59.80 | 59.00 | 59.69 | 20,302,330 | +0.11(+0.18%) |
Mar 24, 2017 | 59.92 | 60.01 | 59.38 | 59.58 | 24,667,686 | +0.10(+0.17%) |
Mar 23, 2017 | 59.54 | 59.81 | 59.38 | 59.48 | 21,016,248 | -0.15(-0.25%) |
Mar 22, 2017 | 58.79 | 59.73 | 58.79 | 59.62 | 22,553,962 | +0.75(+1.28%) |
Mar 21, 2017 | 59.77 | 60.06 | 58.80 | 58.87 | 29,055,716 | -0.66(-1.11%) |
Mar 20, 2017 | 59.51 | 59.76 | 59.34 | 59.53 | 15,920,131 | +0.05(+0.09%) |
Mar 17, 2017 | 59.51 | 59.82 | 59.30 | 59.48 | 53,682,196 | +0.21(+0.36%) |
Mar 16, 2017 | 59.37 | 59.38 | 58.95 | 59.27 | 22,547,886 | -0.10(-0.17%) |
Mar 15, 2017 | 59.18 | 59.52 | 58.91 | 59.37 | 27,084,120 | +0.31(+0.53%) |
Mar 14, 2017 | 59.17 | 59.18 | 58.82 | 59.06 | 15,574,916 | -0.28(-0.46%) |
Mar 13, 2017 | 59.61 | 59.78 | 59.20 | 59.33 | 21,919,538 | -0.20(-0.34%) |
Mar 10, 2017 | 59.70 | 59.84 | 59.37 | 59.53 | 21,309,680 | +0.18(+0.31%) |
Mar 09, 2017 | 59.77 | 59.78 | 59.12 | 59.35 | 21,645,994 | -0.24(-0.40%) |
Mar 08, 2017 | 58.92 | 59.67 | 58.91 | 59.59 | 23,460,794 | +0.54(+0.92%) |
Mar 07, 2017 | 58.85 | 59.39 | 58.85 | 59.05 | 20,198,996 | +0.12(+0.20%) |
Mar 06, 2017 | 58.65 | 59.19 | 58.51 | 58.93 | 20,448,124 | +0.02(+0.03%) |
Mar 03, 2017 | 58.67 | 58.94 | 58.33 | 58.91 | 19,784,016 | +0.22(+0.37%) |
Mar 02, 2017 | 59.31 | 59.37 | 58.57 | 58.69 | 26,760,206 | -0.85(-1.43%) |
Mar 01, 2017 | 58.80 | 59.59 | 58.70 | 59.54 | 29,366,452 | +0.88(+1.50%) |
Feb 28, 2017 | 58.75 | 58.86 | 58.46 | 58.66 | 25,332,560 | -0.23(-0.39%) |
Feb 27, 2017 | 59.17 | 59.17 | 58.72 | 58.89 | 17,290,034 | -0.36(-0.60%) |
Feb 24, 2017 | 59.17 | 59.41 | 58.80 | 59.25 | 23,773,010 | +0.00(+0.00%) |
Feb 23, 2017 | 59.06 | 59.35 | 58.86 | 59.25 | 22,093,830 | +0.24(+0.40%) |
Feb 22, 2017 | 58.98 | 59.04 | 58.73 | 59.01 | 21,023,416 | -0.12(-0.20%) |
Feb 21, 2017 | 59.24 | 59.55 | 59.09 | 59.13 | 22,515,364 | -0.12(-0.20%) |
Feb 17, 2017 | 59.25 | 59.25 | 59.25 | 0 | +0.09(+0.16%) | |
Feb 16, 2017 | 59.36 | 59.82 | 59.08 | 59.16 | 22,408,948 | -0.01(-0.02%) |
Feb 15, 2017 | 59.14 | 59.20 | 58.82 | 59.17 | 18,539,692 | -0.04(-0.06%) |
Feb 14, 2017 | 59.06 | 59.34 | 58.70 | 59.20 | 25,201,890 | +0.22(+0.37%) |
Feb 13, 2017 | 58.54 | 59.11 | 58.44 | 58.98 | 25,143,662 | +0.66(+1.13%) |
Feb 10, 2017 | 58.55 | 58.60 | 58.30 | 58.33 | 19,938,326 | -0.05(-0.09%) |
Feb 09, 2017 | 57.89 | 58.72 | 57.71 | 58.38 | 24,839,942 | +0.66(+1.14%) |
Feb 08, 2017 | 57.93 | 58.15 | 57.62 | 57.72 | 19,850,906 | -0.08(-0.14%) |
Feb 07, 2017 | 58.09 | 58.13 | 57.64 | 57.81 | 22,249,622 | -0.19(-0.33%) |
Feb 06, 2017 | 57.87 | 58.01 | 57.54 | 58.00 | 21,719,426 | -0.04(-0.06%) |
Feb 03, 2017 | 57.87 | 58.05 | 57.48 | 58.03 | 33,249,430 | +0.46(+0.81%) |
Feb 02, 2017 | 57.64 | 57.79 | 57.19 | 57.57 | 50,280,996 | -0.37(-0.64%) |
Feb 01, 2017 | 58.65 | 58.89 | 57.84 | 57.94 | 43,511,344 | -0.98(-1.66%) |
Jan 31, 2017 | 59.11 | 59.37 | 58.56 | 58.92 | 27,718,694 | -0.44(-0.74%) |
Jan 30, 2017 | 59.87 | 59.96 | 59.06 | 59.36 | 34,705,592 | -0.59(-0.99%) |
Jan 27, 2017 | 59.59 | 60.07 | 59.14 | 59.95 | 49,177,740 | +1.38(+2.35%) |
Jan 26, 2017 | 58.44 | 58.81 | 57.92 | 58.57 | 47,389,900 | +0.54(+0.93%) |
Jan 25, 2017 | 58.28 | 58.42 | 57.83 | 58.03 | 26,959,118 | +0.15(+0.25%) |
Jan 24, 2017 | 57.60 | 58.08 | 57.36 | 57.89 | 27,053,940 | +0.51(+0.89%) |
Jan 23, 2017 | 57.14 | 57.52 | 57.02 | 57.38 | 25,303,072 | +0.20(+0.35%) |
Jan 20, 2017 | 57.11 | 57.25 | 56.84 | 57.18 | 33,152,544 | +0.40(+0.71%) |
Jan 19, 2017 | 56.72 | 57.40 | 56.68 | 56.78 | 20,246,294 | -0.18(-0.32%) |
Jan 18, 2017 | 57.11 | 57.14 | 56.61 | 56.96 | 21,581,144 | -0.03(-0.05%) |
Jan 17, 2017 | 57.12 | 57.14 | 56.53 | 56.99 | 22,673,320 | -0.15(-0.27%) |
Jan 13, 2017 | 57.14 | 57.14 | 57.14 | 0 | +0.08(+0.14%) | |
Jan 12, 2017 | 57.47 | 57.78 | 56.46 | 57.06 | 23,005,714 | -0.53(-0.92%) |
Jan 11, 2017 | 57.06 | 57.62 | 56.90 | 57.59 | 23,609,064 | +0.52(+0.91%) |
Jan 10, 2017 | 57.17 | 57.48 | 56.76 | 57.07 | 20,400,810 | -0.02(-0.03%) |
Jan 09, 2017 | 57.20 | 57.49 | 57.00 | 57.09 | 22,361,928 | -0.18(-0.32%) |
Jan 06, 2017 | 56.78 | 57.55 | 56.54 | 57.27 | 21,860,966 | +0.49(+0.87%) |
Jan 05, 2017 | 56.68 | 57.10 | 56.53 | 56.78 | 27,295,276 | +0.00(+0.00%) |
Jan 04, 2017 | 56.94 | 57.19 | 56.61 | 56.78 | 23,399,898 | -0.26(-0.45%) |
Jan 03, 2017 | 57.22 | 57.27 | 56.62 | 57.03 | 22,667,426 | +0.40(+0.71%) |
Dec 30, 2016 | 56.63 | 56.63 | 56.63 | 0 | -0.69(-1.21%) | |
Dec 29, 2016 | 57.29 | 57.60 | 57.17 | 57.32 | 11,245,879 | -0.08(-0.14%) |
Dec 28, 2016 | 57.78 | 57.78 | 57.26 | 57.41 | 16,078,192 | -0.26(-0.46%) |
Dec 27, 2016 | 57.61 | 58.39 | 57.61 | 57.67 | 12,893,825 | +0.04(+0.06%) |
Dec 23, 2016 | 57.63 | 57.63 | 57.63 | 0 | -0.28(-0.49%) | |
Dec 22, 2016 | 58.18 | 58.42 | 57.78 | 57.92 | 24,333,082 | +0.01(+0.02%) |
Dec 21, 2016 | 57.81 | 58.05 | 57.52 | 57.91 | 18,755,286 | +0.00(+0.00%) |
Dec 20, 2016 | 58.04 | 58.14 | 57.44 | 57.91 | 28,558,042 | -0.07(-0.13%) |
Dec 19, 2016 | 57.01 | 58.12 | 56.89 | 57.98 | 37,674,580 | +1.20(+2.12%) |
Dec 16, 2016 | 57.37 | 57.37 | 56.61 | 56.78 | 46,582,800 | -0.26(-0.45%) |
Dec 15, 2016 | 57.14 | 57.55 | 56.78 | 57.03 | 30,360,194 | -0.09(-0.16%) |
Dec 14, 2016 | 57.41 | 57.83 | 56.99 | 57.12 | 33,297,478 | -0.27(-0.48%) |
Dec 13, 2016 | 56.96 | 57.80 | 56.72 | 57.40 | 38,486,892 | +0.74(+1.30%) |
Dec 12, 2016 | 56.34 | 56.78 | 56.25 | 56.66 | 22,161,756 | +0.18(+0.32%) |
Dec 09, 2016 | 55.76 | 56.49 | 55.71 | 56.48 | 30,009,826 | +0.87(+1.57%) |
Dec 08, 2016 | 55.87 | 56.12 | 55.45 | 55.60 | 23,272,816 | -0.33(-0.59%) |
Dec 07, 2016 | 54.69 | 55.94 | 54.50 | 55.93 | 33,805,056 | +1.29(+2.37%) |
Dec 06, 2016 | 55.07 | 55.10 | 54.50 | 54.64 | 21,909,044 | -0.25(-0.45%) |
Dec 05, 2016 | 54.41 | 55.21 | 54.28 | 54.88 | 25,843,246 | +0.88(+1.64%) |
Dec 02, 2016 | 53.84 | 54.20 | 53.59 | 54.00 | 27,997,756 | +0.05(+0.08%) |
Dec 01, 2016 | 54.78 | 54.82 | 53.71 | 53.95 | 37,895,532 | -0.97(-1.76%) |
Nov 30, 2016 | 55.46 | 55.76 | 54.88 | 54.92 | 38,011,624 | -0.76(-1.36%) |
Nov 29, 2016 | 55.27 | 55.97 | 55.15 | 55.67 | 24,541,820 | +0.44(+0.79%) |
Nov 28, 2016 | 54.99 | 55.61 | 54.87 | 55.24 | 22,646,380 | +0.07(+0.13%) |
Nov 25, 2016 | 54.95 | 55.16 | 54.80 | 55.16 | 9,227,680 | +0.12(+0.22%) |
Nov 23, 2016 | 55.05 | 55.05 | 55.05 | 0 | -0.66(-1.18%) | |
Nov 22, 2016 | 55.57 | 55.83 | 55.41 | 55.70 | 25,463,964 | +0.24(+0.43%) |
Nov 21, 2016 | 55.14 | 55.56 | 55.06 | 55.46 | 21,553,694 | +0.46(+0.85%) |
Nov 18, 2016 | 55.39 | 55.72 | 54.95 | 55.00 | 30,379,560 | -0.26(-0.48%) |
Nov 17, 2016 | 55.05 | 55.55 | 54.65 | 55.26 | 35,253,684 | +0.90(+1.66%) |
Nov 16, 2016 | 53.71 | 54.37 | 53.60 | 54.36 | 29,990,188 | +0.71(+1.32%) |
Nov 15, 2016 | 53.16 | 54.22 | 53.15 | 53.65 | 39,388,692 | +1.04(+1.97%) |
Nov 14, 2016 | 53.43 | 53.48 | 51.85 | 52.61 | 45,569,000 | -0.81(-1.52%) |
Nov 11, 2016 | 52.71 | 53.51 | 52.51 | 53.43 | 42,826,436 | +0.29(+0.55%) |
Nov 10, 2016 | 54.75 | 54.76 | 52.70 | 53.14 | 63,845,616 | -1.33(-2.44%) |
Nov 09, 2016 | 54.31 | 54.59 | 53.60 | 54.47 | 54,806,032 | -0.27(-0.50%) |
Nov 08, 2016 | 54.81 | 55.02 | 54.45 | 54.74 | 25,325,256 | +0.05(+0.08%) |
Nov 07, 2016 | 54.11 | 54.78 | 54.11 | 54.69 | 34,967,804 | +1.55(+2.91%) |
Nov 04, 2016 | 53.09 | 53.66 | 52.97 | 53.15 | 31,701,298 | -0.45(-0.84%) |
Nov 03, 2016 | 53.89 | 53.95 | 53.51 | 53.60 | 23,860,554 | -0.20(-0.37%) |
Nov 02, 2016 | 54.15 | 54.25 | 53.68 | 53.80 | 24,463,452 | -0.33(-0.62%) |
Nov 01, 2016 | 54.29 | 54.33 | 53.63 | 54.13 | 27,100,746 | -0.11(-0.20%) |
Oct 31, 2016 | 54.46 | 54.69 | 54.24 | 54.24 | 29,200,368 | +0.05(+0.08%) |
Oct 28, 2016 | 54.32 | 54.78 | 53.93 | 54.20 | 37,089,608 | -0.21(-0.38%) |
Oct 27, 2016 | 54.87 | 55.07 | 54.40 | 54.40 | 31,456,038 | -0.48(-0.87%) |
Oct 26, 2016 | 55.05 | 55.40 | 54.74 | 54.88 | 33,040,548 | -0.33(-0.59%) |
Oct 25, 2016 | 55.08 | 55.55 | 55.04 | 55.21 | 38,814,552 | -0.01(-0.02%) |
Oct 24, 2016 | 54.26 | 55.22 | 54.25 | 55.22 | 59,723,980 | +1.21(+2.25%) |
Oct 21, 2016 | 54.57 | 54.72 | 53.85 | 54.01 | 88,410,752 | +2.18(+4.21%) |
Oct 20, 2016 | 52.05 | 52.07 | 51.29 | 51.82 | 54,526,448 | -0.25(-0.49%) |
Oct 19, 2016 | 52.02 | 52.36 | 51.96 | 52.08 | 25,236,426 | -0.12(-0.23%) |
Oct 18, 2016 | 52.08 | 52.45 | 51.97 | 52.20 | 21,149,138 | +0.40(+0.77%) |
Oct 17, 2016 | 51.92 | 52.01 | 51.48 | 51.80 | 26,324,468 | -0.18(-0.35%) |
Oct 14, 2016 | 51.71 | 52.27 | 51.71 | 51.98 | 30,271,206 | +0.45(+0.88%) |
Oct 13, 2016 | 51.33 | 51.87 | 50.98 | 51.53 | 27,963,780 | -0.17(-0.33%) |
Oct 12, 2016 | 51.70 | 51.84 | 51.06 | 51.70 | 24,499,148 | -0.07(-0.14%) |
Oct 11, 2016 | 52.40 | 52.49 | 51.50 | 51.77 | 29,271,424 | -0.77(-1.46%) |
Oct 10, 2016 | 52.42 | 52.86 | 52.39 | 52.54 | 20,100,750 | +0.22(+0.42%) |
Oct 07, 2016 | 52.37 | 52.49 | 51.99 | 52.32 | 22,192,134 | +0.05(+0.10%) |
Oct 06, 2016 | 52.27 | 52.38 | 51.85 | 52.27 | 17,904,046 | +0.09(+0.17%) |
Oct 05, 2016 | 51.86 | 52.47 | 51.83 | 52.18 | 18,477,494 | +0.36(+0.70%) |
Oct 04, 2016 | 51.84 | 52.14 | 51.57 | 51.82 | 22,188,618 | -0.16(-0.31%) |
Oct 03, 2016 | 51.96 | 52.10 | 51.65 | 51.98 | 21,158,576 | -0.16(-0.31%) |
Sep 30, 2016 | 52.11 | 52.30 | 51.91 | 52.14 | 32,952,324 | +0.18(+0.35%) |
Sep 29, 2016 | 52.33 | 52.66 | 51.79 | 51.96 | 27,825,314 | -0.57(-1.09%) |
Sep 28, 2016 | 52.39 | 52.56 | 52.20 | 52.53 | 22,602,714 | +0.07(+0.14%) |
Sep 27, 2016 | 51.53 | 52.56 | 51.31 | 52.46 | 30,342,244 | +0.95(+1.85%) |
Sep 26, 2016 | 51.67 | 51.72 | 51.44 | 51.51 | 23,958,284 | -0.48(-0.92%) |
Sep 23, 2016 | 52.39 | 52.42 | 51.94 | 51.99 | 22,044,454 | -0.35(-0.67%) |
Sep 22, 2016 | 52.43 | 52.50 | 52.17 | 52.34 | 21,897,326 | +0.05(+0.10%) |
Sep 21, 2016 | 52.06 | 52.37 | 51.67 | 52.29 | 37,234,088 | +0.86(+1.67%) |
Sep 20, 2016 | 51.91 | 51.91 | 51.37 | 51.43 | 19,196,582 | -0.11(-0.21%) |
Sep 19, 2016 | 51.84 | 52.28 | 51.46 | 51.53 | 23,128,534 | -0.29(-0.56%) |
Sep 16, 2016 | 52.17 | 52.17 | 51.37 | 51.82 | 49,276,852 | +0.05(+0.10%) |
Sep 15, 2016 | 50.83 | 51.91 | 50.67 | 51.77 | 29,893,680 | +0.84(+1.65%) |
Sep 14, 2016 | 51.05 | 51.26 | 50.72 | 50.93 | 26,813,594 | -0.24(-0.48%) |
Sep 13, 2016 | 51.15 | 51.28 | 50.74 | 51.17 | 33,282,440 | -0.47(-0.91%) |
Sep 12, 2016 | 50.69 | 51.78 | 50.34 | 51.64 | 32,370,680 | +0.76(+1.49%) |
Sep 09, 2016 | 51.41 | 52.07 | 50.88 | 50.88 | 38,790,004 | -1.10(-2.12%) |
Sep 08, 2016 | 52.17 | 52.31 | 51.76 | 51.99 | 22,255,172 | -0.21(-0.40%) |
Sep 07, 2016 | 52.02 | 52.36 | 51.96 | 52.20 | 19,324,182 | +0.05(+0.09%) |
Sep 06, 2016 | 52.30 | 52.32 | 51.79 | 52.15 | 17,982,178 | -0.05(-0.10%) |
Sep 02, 2016 | 52.20 | 52.20 | 52.20 | 52.20 | 20,879,188 | +0.07(+0.14%) |
Sep 01, 2016 | 51.61 | 52.34 | 51.61 | 52.13 | 28,804,026 | +0.12(+0.23%) |
Aug 31, 2016 | 52.19 | 52.32 | 51.87 | 52.01 | 23,043,018 | -0.39(-0.74%) |
Aug 30, 2016 | 52.49 | 52.68 | 52.15 | 52.40 | 18,702,534 | -0.19(-0.36%) |
Aug 29, 2016 | 52.67 | 53.05 | 52.59 | 52.59 | 18,132,606 | +0.06(+0.12%) |
Aug 26, 2016 | 52.76 | 53.13 | 52.22 | 52.53 | 23,166,670 | -0.13(-0.24%) |
Aug 25, 2016 | 52.39 | 52.77 | 52.30 | 52.66 | 20,494,844 | +0.20(+0.38%) |
Aug 24, 2016 | 52.32 | 52.54 | 52.25 | 52.46 | 20,051,760 | +0.05(+0.10%) |
Aug 23, 2016 | 52.41 | 52.67 | 52.37 | 52.40 | 20,693,458 | +0.20(+0.38%) |
Aug 22, 2016 | 52.14 | 52.28 | 51.83 | 52.20 | 16,815,052 | +0.05(+0.09%) |
Aug 19, 2016 | 51.99 | 52.26 | 51.78 | 52.16 | 19,079,144 | +0.02(+0.03%) |
Aug 18, 2016 | 51.98 | 52.23 | 51.84 | 52.14 | 15,700,447 | +0.04(+0.07%) |
Aug 17, 2016 | 52.09 | 52.21 | 51.81 | 52.11 | 20,829,944 | +0.11(+0.21%) |
Aug 16, 2016 | 52.15 | 52.16 | 51.84 | 52.00 | 22,671,966 | -0.29(-0.55%) |
Aug 15, 2016 | 52.19 | 52.63 | 52.14 | 52.29 | 21,432,950 | +0.16(+0.31%) |
Aug 12, 2016 | 52.21 | 52.35 | 51.84 | 52.12 | 24,071,338 | -0.32(-0.62%) |
Aug 11, 2016 | 52.21 | 52.58 | 52.21 | 52.45 | 20,187,650 | +0.25(+0.48%) |
Aug 10, 2016 | 52.32 | 52.47 | 52.02 | 52.20 | 17,512,436 | -0.16(-0.31%) |
Aug 09, 2016 | 52.33 | 52.63 | 52.20 | 52.36 | 18,807,318 | +0.13(+0.24%) |
Aug 08, 2016 | 52.23 | 52.25 | 51.98 | 52.23 | 21,645,480 | +0.09(+0.17%) |
Aug 05, 2016 | 51.86 | 52.37 | 51.68 | 52.14 | 32,608,302 | +0.51(+0.99%) |
Aug 04, 2016 | 51.10 | 51.75 | 50.98 | 51.63 | 29,553,620 | +0.38(+0.74%) |
Aug 03, 2016 | 50.99 | 51.38 | 50.82 | 51.25 | 24,538,706 | +0.35(+0.69%) |
Aug 02, 2016 | 51.14 | 51.19 | 50.66 | 50.90 | 39,039,444 | +0.00(+0.00%) |
Aug 01, 2016 | 50.92 | 51.05 | 50.50 | 50.90 | 28,904,756 | -0.09(-0.18%) |
Jul 29, 2016 | 50.61 | 51.06 | 50.52 | 50.99 | 33,968,312 | +0.42(+0.84%) |
Jul 28, 2016 | 50.38 | 50.71 | 50.13 | 50.57 | 41,738,992 | +0.02(+0.04%) |
Jul 27, 2016 | 50.93 | 51.10 | 50.48 | 50.55 | 35,932,892 | -0.51(-1.00%) |
Jul 26, 2016 | 50.85 | 51.54 | 50.84 | 51.06 | 31,206,588 | +0.03(+0.05%) |
Jul 25, 2016 | 50.80 | 51.04 | 50.61 | 51.04 | 28,465,034 | +0.14(+0.28%) |
Jul 22, 2016 | 50.45 | 50.94 | 50.18 | 50.89 | 35,745,108 | +0.69(+1.38%) |
Jul 21, 2016 | 50.36 | 50.59 | 50.16 | 50.20 | 36,431,312 | -0.10(-0.20%) |
Jul 20, 2016 | 50.51 | 51.13 | 49.96 | 50.30 | 99,915,944 | +2.54(+5.31%) |
Jul 19, 2016 | 48.32 | 48.49 | 47.62 | 47.76 | 59,119,072 | -0.78(-1.61%) |
Jul 18, 2016 | 48.31 | 48.89 | 48.17 | 48.54 | 34,939,564 | +0.23(+0.48%) |
Jul 15, 2016 | 48.53 | 48.58 | 47.87 | 48.31 | 35,597,508 | -0.04(-0.07%) |
Jul 14, 2016 | 48.44 | 48.57 | 48.20 | 48.35 | 27,282,024 | +0.21(+0.43%) |
Jul 13, 2016 | 48.18 | 48.45 | 47.84 | 48.14 | 28,178,586 | +0.27(+0.56%) |
Jul 12, 2016 | 47.63 | 48.04 | 47.49 | 47.87 | 30,365,228 | +0.56(+1.18%) |
Jul 11, 2016 | 47.23 | 47.53 | 47.20 | 47.31 | 24,752,338 | +0.26(+0.55%) |
Jul 08, 2016 | 46.54 | 47.10 | 46.22 | 47.05 | 31,558,758 | +0.83(+1.79%) |
Jul 07, 2016 | 46.26 | 46.43 | 45.94 | 46.22 | 21,769,656 | +0.19(+0.41%) |
Jul 05, 2016 | 45.73 | 46.13 | 45.65 | 46.03 | 27,570,234 | +0.01(+0.02%) |
Jul 01, 2016 | 46.00 | 46.02 | 46.02 | 46.02 | 23,788,152 | -0.01(-0.02%) |
Jun 30, 2016 | 45.63 | 46.15 | 45.43 | 46.03 | 31,708,882 | +0.57(+1.25%) |
Jun 29, 2016 | 44.90 | 45.63 | 44.80 | 45.47 | 34,795,852 | +0.99(+2.22%) |
Jun 28, 2016 | 44.01 | 44.50 | 43.78 | 44.48 | 42,394,508 | +0.91(+2.09%) |
Jun 27, 2016 | 44.17 | 44.21 | 43.21 | 43.57 | 56,209,092 | -1.26(-2.81%) |
Jun 24, 2016 | 44.81 | 45.83 | 44.55 | 44.83 | 148,398,592 | -1.87(-4.01%) |
Jun 23, 2016 | 46.13 | 46.83 | 46.02 | 46.70 | 32,260,166 | +0.83(+1.80%) |
Jun 22, 2016 | 45.95 | 46.29 | 45.84 | 45.87 | 32,029,424 | -0.18(-0.39%) |
Jun 21, 2016 | 45.16 | 46.27 | 45.13 | 46.05 | 37,894,860 | +1.01(+2.24%) |
Jun 20, 2016 | 45.56 | 45.73 | 45.01 | 45.04 | 39,580,904 | -0.05(-0.12%) |
Jun 17, 2016 | 45.35 | 45.37 | 44.82 | 45.10 | 50,810,672 | -0.23(-0.52%) |
Jun 16, 2016 | 44.55 | 45.40 | 44.54 | 45.33 | 34,668,212 | +0.63(+1.41%) |
Jun 15, 2016 | 44.78 | 45.09 | 44.70 | 44.70 | 37,523,376 | -0.13(-0.28%) |
Jun 14, 2016 | 44.89 | 45.07 | 44.59 | 44.83 | 47,325,312 | -0.28(-0.62%) |
Jun 13, 2016 | 44.60 | 45.62 | 44.14 | 45.11 | 92,495,456 | -1.21(-2.60%) |
Jun 10, 2016 | 45.93 | 46.83 | 45.92 | 46.31 | 28,715,490 | -0.13(-0.27%) |
Jun 09, 2016 | 46.78 | 46.78 | 46.32 | 46.44 | 22,570,716 | -0.38(-0.81%) |
Jun 08, 2016 | 46.80 | 47.18 | 46.66 | 46.82 | 23,508,468 | -0.05(-0.12%) |
Jun 07, 2016 | 47.00 | 47.44 | 46.87 | 46.87 | 23,194,760 | -0.03(-0.06%) |
Jun 06, 2016 | 46.77 | 47.10 | 46.68 | 46.90 | 20,278,376 | +0.31(+0.66%) |
Jun 03, 2016 | 47.12 | 47.16 | 46.42 | 46.59 | 25,975,612 | -0.62(-1.31%) |
Jun 02, 2016 | 47.36 | 47.45 | 46.63 | 47.21 | 25,388,798 | -0.33(-0.70%) |
Jun 01, 2016 | 47.18 | 47.64 | 47.18 | 47.55 | 28,150,450 | -0.14(-0.28%) |
May 31, 2016 | 47.01 | 47.68 | 46.85 | 47.68 | 41,851,676 | +0.61(+1.30%) |
May 27, 2016 | 46.71 | 47.07 | 47.07 | 47.07 | 19,698,668 | +0.39(+0.83%) |
May 26, 2016 | 46.72 | 46.76 | 46.20 | 46.68 | 27,049,674 | -0.21(-0.44%) |
May 25, 2016 | 46.71 | 47.22 | 46.59 | 46.89 | 26,904,832 | +0.48(+1.03%) |
May 24, 2016 | 45.61 | 46.52 | 45.34 | 46.41 | 38,632,728 | +1.40(+3.12%) |
May 23, 2016 | 45.52 | 45.59 | 44.96 | 45.01 | 29,028,354 | -0.53(-1.17%) |
May 20, 2016 | 45.41 | 46.08 | 45.34 | 45.54 | 26,573,058 | +0.27(+0.60%) |
May 19, 2016 | 45.40 | 45.53 | 44.82 | 45.27 | 26,501,024 | -0.44(-0.96%) |
May 18, 2016 | 45.41 | 46.01 | 45.25 | 45.71 | 27,685,482 | +0.27(+0.59%) |
May 17, 2016 | 46.53 | 46.54 | 45.31 | 45.44 | 30,901,752 | -0.86(-1.87%) |
May 16, 2016 | 45.38 | 46.42 | 45.34 | 46.30 | 22,422,718 | +0.67(+1.47%) |
May 13, 2016 | 45.96 | 46.36 | 45.60 | 45.63 | 25,288,730 | -0.38(-0.83%) |
May 12, 2016 | 45.74 | 46.29 | 45.49 | 46.02 | 26,979,216 | +0.41(+0.90%) |
May 11, 2016 | 45.68 | 46.26 | 45.56 | 45.61 | 26,908,070 | +0.03(+0.06%) |
May 10, 2016 | 44.96 | 45.65 | 44.84 | 45.58 | 25,620,476 | +0.85(+1.90%) |
May 09, 2016 | 45.11 | 45.19 | 44.67 | 44.73 | 20,093,518 | -0.29(-0.64%) |
May 06, 2016 | 44.60 | 45.02 | 44.37 | 45.02 | 27,745,656 | +0.40(+0.90%) |
May 05, 2016 | 44.55 | 44.94 | 44.43 | 44.62 | 28,418,070 | +0.06(+0.14%) |
May 04, 2016 | 44.53 | 44.72 | 44.19 | 44.55 | 27,152,376 | +0.08(+0.18%) |
May 03, 2016 | 44.97 | 45.04 | 44.31 | 44.47 | 29,616,520 | -0.74(-1.64%) |
May 02, 2016 | 44.67 | 45.34 | 44.47 | 45.21 | 37,066,636 | +0.66(+1.48%) |
Apr 29, 2016 | 44.09 | 44.89 | 44.09 | 44.55 | 54,189,604 | -0.03(-0.06%) |
Apr 28, 2016 | 45.22 | 45.36 | 44.28 | 44.58 | 48,275,644 | -0.93(-2.04%) |
Apr 27, 2016 | 45.99 | 46.01 | 45.16 | 45.51 | 48,541,920 | -0.45(-0.97%) |
Apr 26, 2016 | 46.69 | 46.77 | 45.64 | 45.96 | 37,529,292 | -0.60(-1.29%) |
Apr 25, 2016 | 46.26 | 46.57 | 46.12 | 46.55 | 37,189,612 | +0.29(+0.64%) |
Apr 22, 2016 | 46.38 | 46.84 | 45.36 | 46.26 | 141,971,696 | -3.57(-7.17%) |
Apr 21, 2016 | 49.85 | 50.23 | 49.51 | 49.83 | 43,488,456 | +0.17(+0.34%) |
Apr 20, 2016 | 50.29 | 50.48 | 49.57 | 49.66 | 40,511,744 | -0.71(-1.42%) |
Apr 19, 2016 | 50.59 | 50.72 | 49.74 | 50.38 | 33,115,212 | -0.06(-0.12%) |
Apr 18, 2016 | 49.57 | 50.56 | 49.32 | 50.44 | 26,621,862 | +0.72(+1.46%) |
Apr 15, 2016 | 49.40 | 49.96 | 49.23 | 49.72 | 32,230,278 | +0.26(+0.52%) |
Apr 14, 2016 | 49.33 | 49.65 | 49.20 | 49.46 | 23,367,056 | +0.01(+0.02%) |
Apr 13, 2016 | 49.24 | 49.53 | 49.04 | 49.45 | 23,298,906 | +0.63(+1.28%) |
Apr 12, 2016 | 48.57 | 48.94 | 48.04 | 48.82 | 27,920,822 | +0.30(+0.63%) |
Apr 11, 2016 | 48.68 | 49.27 | 48.51 | 48.52 | 23,969,558 | -0.10(-0.20%) |
Apr 08, 2016 | 48.84 | 49.39 | 48.53 | 48.62 | 24,812,876 | -0.04(-0.07%) |
Apr 07, 2016 | 49.02 | 49.06 | 48.45 | 48.65 | 21,518,382 | -0.59(-1.20%) |
Apr 06, 2016 | 48.56 | 49.31 | 48.43 | 49.24 | 23,716,660 | +0.50(+1.03%) |
Apr 05, 2016 | 49.31 | 49.40 | 48.65 | 48.74 | 21,572,394 | -0.78(-1.57%) |
Apr 04, 2016 | 49.52 | 49.73 | 49.14 | 49.52 | 21,187,956 | -0.13(-0.25%) |