Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 55.68 | 55.85 | 55.52 | 55.73 | 21,424,062 | +0.17(+0.30%) |
Aug 30, 2017 | 55.66 | 55.82 | 55.53 | 55.56 | 11,251,637 | -0.26(-0.46%) |
Aug 29, 2017 | 55.64 | 55.85 | 55.55 | 55.82 | 9,670,405 | -0.01(-0.03%) |
Aug 28, 2017 | 56.14 | 56.17 | 55.68 | 55.83 | 11,270,458 | -0.18(-0.33%) |
Aug 25, 2017 | 55.90 | 56.31 | 55.80 | 56.01 | 9,375,240 | +0.28(+0.51%) |
Aug 24, 2017 | 55.85 | 55.96 | 55.63 | 55.73 | 11,886,318 | -0.20(-0.37%) |
Aug 23, 2017 | 56.00 | 56.23 | 55.83 | 55.93 | 9,661,665 | -0.09(-0.17%) |
Aug 22, 2017 | 55.89 | 56.46 | 55.87 | 56.03 | 13,014,020 | +0.26(+0.47%) |
Aug 21, 2017 | 55.83 | 55.94 | 55.55 | 55.77 | 13,813,056 | -0.19(-0.34%) |
Aug 18, 2017 | 55.62 | 56.30 | 55.52 | 55.95 | 19,619,664 | +0.28(+0.50%) |
Aug 17, 2017 | 56.41 | 56.42 | 55.64 | 55.68 | 18,352,290 | -0.88(-1.56%) |
Aug 16, 2017 | 56.98 | 57.07 | 56.44 | 56.56 | 12,485,598 | -0.42(-0.73%) |
Aug 15, 2017 | 57.04 | 57.13 | 56.71 | 56.98 | 14,177,414 | -0.14(-0.24%) |
Aug 14, 2017 | 57.40 | 57.52 | 57.04 | 57.12 | 12,137,830 | +0.01(+0.03%) |
Aug 11, 2017 | 57.83 | 57.86 | 57.09 | 57.10 | 13,960,221 | -0.55(-0.96%) |
Aug 10, 2017 | 58.23 | 58.25 | 57.61 | 57.66 | 17,229,588 | -0.34(-0.59%) |
Aug 09, 2017 | 58.03 | 58.10 | 57.69 | 58.00 | 11,182,385 | +0.18(+0.31%) |
Aug 08, 2017 | 57.86 | 58.00 | 57.72 | 57.82 | 12,481,647 | -0.14(-0.25%) |
Aug 07, 2017 | 57.97 | 57.97 | 57.75 | 57.96 | 10,916,245 | -0.04(-0.06%) |
Aug 04, 2017 | 58.17 | 58.17 | 57.88 | 58.00 | 11,467,698 | -0.20(-0.35%) |
Aug 03, 2017 | 58.09 | 58.44 | 58.06 | 58.20 | 14,018,041 | -0.08(-0.14%) |
Aug 02, 2017 | 57.78 | 58.31 | 57.70 | 58.28 | 14,393,840 | +0.31(+0.54%) |
Aug 01, 2017 | 57.96 | 58.24 | 57.83 | 57.97 | 14,410,297 | +0.09(+0.16%) |
Jul 31, 2017 | 57.72 | 58.13 | 57.56 | 57.88 | 17,728,780 | +0.32(+0.55%) |
Jul 28, 2017 | 57.59 | 57.79 | 56.60 | 57.56 | 31,532,328 | -0.89(-1.52%) |
Jul 27, 2017 | 58.02 | 58.48 | 57.77 | 58.45 | 15,414,685 | +0.33(+0.57%) |
Jul 26, 2017 | 58.27 | 58.50 | 57.99 | 58.11 | 14,472,730 | +0.07(+0.12%) |
Jul 25, 2017 | 58.40 | 58.61 | 58.04 | 58.04 | 15,854,187 | +0.29(+0.50%) |
Jul 24, 2017 | 57.89 | 58.01 | 57.67 | 57.75 | 13,003,557 | -0.18(-0.31%) |
Jul 21, 2017 | 58.32 | 58.45 | 57.85 | 57.93 | 16,966,858 | -0.54(-0.92%) |
Jul 20, 2017 | 58.55 | 58.89 | 58.39 | 58.47 | 13,387,454 | +0.01(+0.01%) |
Jul 19, 2017 | 58.17 | 58.48 | 58.04 | 58.46 | 12,990,289 | +0.18(+0.31%) |
Jul 18, 2017 | 58.58 | 58.63 | 58.14 | 58.28 | 11,126,424 | -0.19(-0.32%) |
Jul 17, 2017 | 58.57 | 58.88 | 58.45 | 58.47 | 10,936,814 | -0.30(-0.52%) |
Jul 14, 2017 | 58.57 | 58.87 | 58.40 | 58.77 | 10,368,192 | +0.22(+0.38%) |
Jul 13, 2017 | 58.55 | 58.64 | 58.38 | 58.55 | 7,720,105 | +0.01(+0.01%) |
Jul 12, 2017 | 58.71 | 58.94 | 58.39 | 58.54 | 11,027,573 | +0.26(+0.45%) |
Jul 11, 2017 | 58.09 | 58.39 | 57.88 | 58.28 | 13,386,447 | +0.32(+0.55%) |
Jul 10, 2017 | 57.85 | 58.14 | 57.82 | 57.96 | 8,765,218 | -0.04(-0.07%) |
Jul 07, 2017 | 57.99 | 58.28 | 57.71 | 58.01 | 14,905,195 | +0.07(+0.12%) |
Jul 06, 2017 | 58.47 | 58.63 | 57.91 | 57.93 | 13,582,177 | -0.53(-0.90%) |
Jul 05, 2017 | 59.06 | 59.06 | 58.22 | 58.46 | 13,595,448 | -0.90(-1.52%) |
Jul 03, 2017 | 58.42 | 59.65 | 58.37 | 59.37 | 11,647,590 | +0.99(+1.70%) |
Jun 30, 2017 | 58.63 | 58.74 | 58.35 | 58.38 | 19,360,834 | +0.02(+0.04%) |
Jun 29, 2017 | 58.84 | 59.18 | 58.14 | 58.35 | 28,385,000 | -0.60(-1.02%) |
Jun 28, 2017 | 58.87 | 59.12 | 58.70 | 58.95 | 12,708,849 | +0.30(+0.52%) |
Jun 27, 2017 | 58.90 | 59.10 | 58.65 | 58.65 | 12,752,881 | -0.09(-0.16%) |
Jun 26, 2017 | 58.98 | 59.11 | 58.50 | 58.74 | 10,674,531 | -0.27(-0.45%) |
Jun 23, 2017 | 58.46 | 59.07 | 58.40 | 59.01 | 14,674,695 | +0.38(+0.65%) |
Jun 22, 2017 | 58.90 | 58.99 | 58.50 | 58.63 | 11,256,289 | -0.26(-0.44%) |
Jun 21, 2017 | 59.32 | 59.75 | 58.67 | 58.89 | 15,791,963 | -0.63(-1.06%) |
Jun 20, 2017 | 59.34 | 59.63 | 58.87 | 59.52 | 18,299,028 | -0.33(-0.54%) |
Jun 19, 2017 | 60.37 | 60.34 | 59.69 | 59.84 | 14,445,933 | -0.53(-0.87%) |
Jun 16, 2017 | 59.73 | 60.41 | 59.44 | 60.37 | 54,939,136 | +0.89(+1.50%) |
Jun 15, 2017 | 59.13 | 59.58 | 58.99 | 59.48 | 16,405,077 | +0.14(+0.23%) |
Jun 14, 2017 | 59.88 | 59.89 | 58.98 | 59.34 | 18,965,706 | -0.64(-1.07%) |
Jun 13, 2017 | 59.91 | 60.21 | 59.71 | 59.99 | 16,838,018 | +0.02(+0.04%) |
Jun 12, 2017 | 59.39 | 60.52 | 59.76 | 59.97 | 25,131,656 | +0.58(+0.97%) |
Jun 09, 2017 | 58.68 | 59.39 | 58.35 | 59.39 | 18,744,338 | +1.09(+1.87%) |
Jun 08, 2017 | 58.63 | 58.20 | 58.30 | 16,194,024 | -0.21(-0.36%) | |
Jun 07, 2017 | 58.61 | 58.86 | 58.09 | 58.51 | 18,111,296 | -0.22(-0.37%) |
Jun 06, 2017 | 58.06 | 58.80 | 58.01 | 58.72 | 16,883,268 | +0.79(+1.36%) |
Jun 05, 2017 | 57.44 | 58.13 | 57.41 | 57.93 | 15,940,417 | +0.45(+0.78%) |
Jun 02, 2017 | 58.27 | 58.34 | 57.31 | 57.49 | 29,992,442 | -0.87(-1.49%) |
Jun 01, 2017 | 58.11 | 58.50 | 57.98 | 58.35 | 13,669,022 | +0.14(+0.25%) |
May 31, 2017 | 58.53 | 58.53 | 58.19 | 58.21 | 18,769,510 | -0.43(-0.74%) |
May 30, 2017 | 58.77 | 58.82 | 58.60 | 58.64 | 12,409,591 | -0.33(-0.55%) |
May 26, 2017 | 59.01 | 59.15 | 58.45 | 58.97 | 11,377,626 | -0.14(-0.24%) |
May 25, 2017 | 59.53 | 59.81 | 58.95 | 59.11 | 17,106,204 | -0.39(-0.66%) |
May 24, 2017 | 59.60 | 59.68 | 59.30 | 59.50 | 11,426,916 | -0.21(-0.35%) |
May 23, 2017 | 59.52 | 59.93 | 59.47 | 59.71 | 9,482,683 | +0.21(+0.35%) |
May 22, 2017 | 59.37 | 59.53 | 59.24 | 59.50 | 12,749,044 | +0.26(+0.44%) |
May 19, 2017 | 59.29 | 59.36 | 59.07 | 59.24 | 18,017,770 | +0.13(+0.22%) |
May 18, 2017 | 59.13 | 59.40 | 58.87 | 59.11 | 13,699,218 | -0.17(-0.29%) |
May 17, 2017 | 59.69 | 60.05 | 59.26 | 59.29 | 15,420,460 | -0.41(-0.68%) |
May 16, 2017 | 59.94 | 60.18 | 59.62 | 59.69 | 13,239,516 | -0.18(-0.30%) |
May 15, 2017 | 60.02 | 60.15 | 59.76 | 59.87 | 15,048,386 | +0.18(+0.30%) |
May 12, 2017 | 59.58 | 59.81 | 59.47 | 59.69 | 10,344,793 | -0.04(-0.07%) |
May 11, 2017 | 59.72 | 59.81 | 59.37 | 59.73 | 13,894,292 | +0.51(+0.85%) |
May 10, 2017 | 59.38 | 59.56 | 59.04 | 59.23 | 13,165,984 | +0.27(+0.45%) |
May 09, 2017 | 59.43 | 59.46 | 58.85 | 58.96 | 12,067,240 | -0.42(-0.70%) |
May 08, 2017 | 58.74 | 59.41 | 58.74 | 59.38 | 11,303,590 | +0.62(+1.06%) |
May 05, 2017 | 58.47 | 58.91 | 58.46 | 58.75 | 14,257,443 | +0.27(+0.47%) |
May 04, 2017 | 58.95 | 59.00 | 58.31 | 58.48 | 22,564,948 | -0.76(-1.28%) |
May 03, 2017 | 58.72 | 59.51 | 58.67 | 59.24 | 14,363,460 | +0.47(+0.79%) |
May 02, 2017 | 58.84 | 59.16 | 58.67 | 58.77 | 12,705,624 | -0.01(-0.01%) |
May 01, 2017 | 58.39 | 58.89 | 58.37 | 58.78 | 12,095,123 | +0.29(+0.50%) |
Apr 28, 2017 | 59.07 | 59.09 | 58.42 | 58.49 | 16,852,854 | +0.28(+0.48%) |
Apr 27, 2017 | 58.07 | 58.24 | 57.98 | 58.21 | 17,287,468 | -0.10(-0.17%) |
Apr 26, 2017 | 58.40 | 58.98 | 58.30 | 58.31 | 13,184,227 | -0.24(-0.40%) |
Apr 25, 2017 | 58.69 | 58.22 | 58.55 | 14,981,495 | +0.44(+0.76%) | |
Apr 24, 2017 | 58.22 | 58.31 | 57.89 | 58.10 | 12,186,739 | +0.30(+0.52%) |
Apr 21, 2017 | 57.97 | 58.02 | 57.64 | 57.80 | 13,704,155 | -0.23(-0.39%) |
Apr 20, 2017 | 57.99 | 58.55 | 57.81 | 58.03 | 16,262,037 | +0.37(+0.65%) |
Apr 19, 2017 | 58.14 | 58.39 | 57.52 | 57.66 | 15,026,899 | -0.40(-0.69%) |
Apr 18, 2017 | 58.25 | 58.61 | 58.04 | 58.06 | 12,312,384 | -0.38(-0.65%) |
Apr 17, 2017 | 58.63 | 58.72 | 58.33 | 58.44 | 13,369,629 | -0.08(-0.13%) |
Apr 13, 2017 | 59.25 | 59.26 | 58.43 | 58.52 | 12,100,426 | -0.92(-1.54%) |
Apr 12, 2017 | 59.35 | 59.71 | 59.24 | 59.43 | 13,284,559 | +0.09(+0.16%) |
Apr 11, 2017 | 59.51 | 59.58 | 59.04 | 59.34 | 11,972,898 | -0.21(-0.35%) |
Apr 10, 2017 | 59.54 | 59.79 | 59.40 | 59.55 | 12,403,814 | +0.27(+0.45%) |
Apr 07, 2017 | 59.63 | 59.71 | 59.23 | 59.28 | 12,437,907 | -0.18(-0.30%) |
Apr 06, 2017 | 59.28 | 59.61 | 59.07 | 59.46 | 13,338,738 | +0.34(+0.58%) |
Apr 05, 2017 | 59.35 | 59.85 | 59.08 | 59.12 | 19,276,872 | +0.11(+0.19%) |
Apr 04, 2017 | 58.81 | 59.04 | 58.26 | 59.00 | 12,940,343 | +0.21(+0.37%) |
Apr 03, 2017 | 58.75 | 58.96 | 58.27 | 58.79 | 15,967,893 | +0.04(+0.07%) |
Mar 31, 2017 | 59.64 | 59.68 | 58.64 | 58.75 | 30,363,746 | -1.21(-2.02%) |
Mar 30, 2017 | 58.76 | 60.08 | 58.69 | 59.96 | 62,407,944 | +1.20(+2.05%) |
Mar 29, 2017 | 58.52 | 58.94 | 58.41 | 58.75 | 11,859,648 | +0.13(+0.22%) |
Mar 28, 2017 | 58.25 | 58.75 | 57.99 | 58.62 | 15,396,019 | +0.42(+0.73%) |
Mar 27, 2017 | 57.89 | 58.33 | 57.87 | 58.20 | 11,834,385 | +0.01(+0.02%) |
Mar 24, 2017 | 58.76 | 58.76 | 58.13 | 58.19 | 12,743,450 | -0.45(-0.77%) |
Mar 23, 2017 | 58.47 | 58.90 | 58.35 | 58.64 | 12,462,841 | +0.07(+0.12%) |
Mar 22, 2017 | 58.71 | 58.80 | 58.33 | 58.57 | 15,591,180 | -0.05(-0.09%) |
Mar 21, 2017 | 58.85 | 58.99 | 58.45 | 58.62 | 18,689,178 | -0.12(-0.21%) |
Mar 20, 2017 | 58.54 | 58.77 | 58.34 | 58.74 | 10,748,790 | +0.00(+0.00%) |
Mar 17, 2017 | 58.76 | 58.93 | 58.61 | 58.74 | 26,292,606 | -0.05(-0.09%) |
Mar 16, 2017 | 58.76 | 58.88 | 58.50 | 58.79 | 13,853,577 | +0.05(+0.09%) |
Mar 15, 2017 | 58.27 | 58.78 | 58.05 | 58.74 | 16,710,469 | +0.72(+1.25%) |
Mar 14, 2017 | 58.02 | 58.19 | 57.62 | 58.02 | 15,824,306 | -0.31(-0.53%) |
Mar 13, 2017 | 58.38 | 58.70 | 58.06 | 58.32 | 13,361,529 | -0.14(-0.23%) |
Mar 10, 2017 | 59.05 | 59.08 | 58.13 | 58.46 | 15,851,890 | -0.04(-0.07%) |
Mar 09, 2017 | 57.76 | 58.54 | 57.53 | 58.50 | 20,535,392 | +0.46(+0.79%) |
Mar 08, 2017 | 58.99 | 59.01 | 58.03 | 58.04 | 23,472,560 | -1.07(-1.81%) |
Mar 07, 2017 | 59.53 | 59.66 | 58.84 | 59.11 | 17,743,628 | -0.22(-0.37%) |
Mar 06, 2017 | 59.05 | 59.38 | 58.98 | 59.33 | 13,424,704 | +0.27(+0.45%) |
Mar 03, 2017 | 59.88 | 58.93 | 59.07 | 17,176,626 | -0.60(-1.01%) | |
Mar 02, 2017 | 59.31 | 60.35 | 59.30 | 59.67 | 19,778,696 | +0.20(+0.34%) |
Mar 01, 2017 | 58.52 | 59.69 | 58.52 | 59.47 | 24,401,450 | +1.22(+2.09%) |
Feb 28, 2017 | 58.40 | 58.73 | 58.06 | 58.25 | 23,494,044 | -0.16(-0.27%) |
Feb 27, 2017 | 58.12 | 58.53 | 57.89 | 58.41 | 18,787,060 | +0.33(+0.57%) |
Feb 24, 2017 | 58.45 | 58.60 | 57.85 | 58.08 | 15,828,945 | -0.50(-0.86%) |
Feb 23, 2017 | 58.32 | 58.90 | 58.04 | 58.58 | 19,322,202 | +0.61(+1.05%) |
Feb 22, 2017 | 58.49 | 58.52 | 57.93 | 57.97 | 18,022,828 | -0.69(-1.17%) |
Feb 21, 2017 | 58.82 | 58.85 | 58.24 | 58.66 | 22,913,334 | +0.09(+0.16%) |
Feb 17, 2017 | 58.57 | 58.57 | 58.57 | 0 | -0.39(-0.66%) | |
Feb 16, 2017 | 59.54 | 59.76 | 58.86 | 58.95 | 14,818,236 | -0.62(-1.03%) |
Feb 15, 2017 | 59.20 | 59.58 | 59.07 | 59.57 | 16,427,900 | +0.24(+0.41%) |
Feb 14, 2017 | 59.39 | 59.53 | 58.78 | 59.33 | 15,872,808 | -0.13(-0.22%) |
Feb 13, 2017 | 59.29 | 59.59 | 58.99 | 59.46 | 12,660,353 | +0.34(+0.58%) |
Feb 10, 2017 | 58.93 | 59.29 | 58.83 | 59.11 | 12,200,857 | +0.49(+0.83%) |
Feb 09, 2017 | 58.37 | 58.77 | 58.50 | 58.62 | 13,403,789 | +0.26(+0.44%) |
Feb 08, 2017 | 58.73 | 58.73 | 58.14 | 58.37 | 19,551,298 | -0.39(-0.66%) |
Feb 07, 2017 | 59.08 | 59.36 | 58.53 | 58.75 | 16,480,094 | -0.38(-0.65%) |
Feb 06, 2017 | 59.31 | 59.38 | 58.87 | 59.14 | 13,995,822 | -0.16(-0.28%) |
Feb 03, 2017 | 59.41 | 59.43 | 58.85 | 59.30 | 17,956,632 | +0.06(+0.11%) |
Feb 02, 2017 | 59.07 | 59.29 | 58.60 | 59.24 | 17,182,014 | +0.36(+0.61%) |
Feb 01, 2017 | 59.63 | 59.74 | 58.59 | 58.87 | 21,277,002 | -0.67(-1.13%) |
Jan 31, 2017 | 60.36 | 60.39 | 59.01 | 59.55 | 26,946,286 | -0.69(-1.14%) |
Jan 30, 2017 | 60.63 | 60.66 | 59.75 | 60.24 | 17,996,548 | -0.46(-0.76%) |
Jan 27, 2017 | 60.55 | 60.84 | 60.37 | 60.70 | 15,423,087 | -0.06(-0.11%) |
Jan 26, 2017 | 60.83 | 60.93 | 60.42 | 60.76 | 12,364,403 | +0.18(+0.30%) |
Jan 25, 2017 | 60.58 | 60.96 | 60.51 | 60.58 | 13,491,485 | +0.18(+0.29%) |
Jan 24, 2017 | 60.32 | 60.67 | 60.21 | 60.40 | 16,694,693 | +0.09(+0.14%) |
Jan 23, 2017 | 60.82 | 60.96 | 60.16 | 60.31 | 16,079,815 | -0.65(-1.07%) |
Jan 20, 2017 | 60.65 | 61.02 | 60.37 | 60.97 | 26,399,938 | +0.82(+1.37%) |
Jan 19, 2017 | 61.02 | 61.12 | 60.05 | 60.14 | 23,077,818 | -1.10(-1.80%) |
Jan 18, 2017 | 61.80 | 62.05 | 61.08 | 61.24 | 16,660,430 | -0.77(-1.24%) |
Jan 17, 2017 | 61.46 | 62.03 | 61.22 | 62.01 | 18,645,504 | +0.72(+1.17%) |
Jan 13, 2017 | 61.29 | 61.29 | 61.29 | 0 | +0.01(+0.01%) | |
Jan 12, 2017 | 61.95 | 62.03 | 61.10 | 61.29 | 14,660,531 | -0.33(-0.54%) |
Jan 11, 2017 | 60.98 | 61.72 | 60.95 | 61.62 | 15,562,432 | +0.62(+1.02%) |
Jan 10, 2017 | 61.88 | 61.98 | 60.98 | 61.00 | 18,698,302 | -0.79(-1.28%) |
Jan 09, 2017 | 62.62 | 62.62 | 61.44 | 61.78 | 19,382,980 | -1.04(-1.65%) |
Jan 06, 2017 | 63.03 | 63.16 | 62.34 | 62.82 | 23,270,302 | -0.04(-0.06%) |
Jan 05, 2017 | 64.02 | 64.10 | 62.78 | 62.86 | 20,342,352 | -0.95(-1.49%) |
Jan 04, 2017 | 64.68 | 64.70 | 63.71 | 63.81 | 13,249,227 | -0.71(-1.10%) |
Jan 03, 2017 | 64.55 | 64.84 | 63.99 | 64.52 | 14,575,530 | +0.45(+0.70%) |
Dec 30, 2016 | 64.07 | 64.07 | 64.07 | 0 | -0.06(-0.10%) | |
Dec 29, 2016 | 63.96 | 64.31 | 63.91 | 64.13 | 9,416,329 | +0.04(+0.06%) |
Dec 28, 2016 | 64.37 | 64.67 | 64.07 | 64.10 | 9,503,397 | -0.32(-0.50%) |
Dec 27, 2016 | 64.47 | 64.67 | 64.30 | 64.42 | 6,921,947 | +0.03(+0.04%) |
Dec 23, 2016 | 64.39 | 64.39 | 64.39 | 0 | -0.11(-0.18%) | |
Dec 22, 2016 | 63.90 | 64.52 | 63.90 | 64.50 | 11,274,565 | +0.42(+0.65%) |
Dec 21, 2016 | 64.37 | 64.52 | 64.01 | 64.08 | 10,295,313 | -0.11(-0.17%) |
Dec 20, 2016 | 64.25 | 64.49 | 64.09 | 64.19 | 10,172,474 | +0.01(+0.01%) |
Dec 19, 2016 | 64.86 | 64.98 | 64.03 | 64.18 | 13,628,841 | -0.54(-0.83%) |
Dec 16, 2016 | 64.96 | 65.07 | 64.34 | 64.72 | 28,965,000 | +0.21(+0.32%) |
Dec 15, 2016 | 63.96 | 64.58 | 63.72 | 64.52 | 15,714,920 | +0.22(+0.34%) |
Dec 14, 2016 | 65.49 | 65.50 | 64.01 | 64.30 | 22,994,996 | -1.42(-2.16%) |
Dec 13, 2016 | 65.23 | 66.17 | 64.72 | 65.72 | 25,695,766 | +1.14(+1.76%) |
Dec 12, 2016 | 63.98 | 64.95 | 63.98 | 64.58 | 21,895,252 | +1.41(+2.22%) |
Dec 09, 2016 | 62.92 | 63.18 | 62.59 | 63.18 | 11,300,735 | +0.48(+0.77%) |
Dec 08, 2016 | 62.50 | 63.07 | 62.22 | 62.69 | 12,720,520 | +0.18(+0.28%) |
Dec 07, 2016 | 62.20 | 62.57 | 61.90 | 62.52 | 15,354,745 | +0.36(+0.58%) |
Dec 06, 2016 | 61.95 | 62.37 | 61.54 | 62.15 | 15,891,461 | +0.06(+0.09%) |
Dec 05, 2016 | 62.03 | 62.34 | 61.70 | 62.10 | 16,512,650 | +0.31(+0.51%) |
Dec 02, 2016 | 61.89 | 62.46 | 61.47 | 61.78 | 13,674,467 | -0.14(-0.23%) |
Dec 01, 2016 | 62.45 | 62.82 | 61.93 | 61.93 | 18,318,354 | -0.04(-0.07%) |
Nov 30, 2016 | 62.18 | 62.60 | 61.90 | 61.97 | 31,938,346 | +0.99(+1.63%) |
Nov 29, 2016 | 60.63 | 61.10 | 60.39 | 60.98 | 12,933,935 | -0.40(-0.66%) |
Nov 28, 2016 | 61.72 | 61.85 | 61.31 | 61.38 | 10,463,866 | -0.46(-0.75%) |
Nov 25, 2016 | 61.55 | 61.86 | 61.43 | 61.84 | 7,104,504 | +0.14(+0.23%) |
Nov 23, 2016 | 61.70 | 61.70 | 61.70 | 0 | +0.17(+0.28%) | |
Nov 22, 2016 | 61.54 | 61.93 | 61.02 | 61.53 | 13,228,407 | +0.13(+0.22%) |
Nov 21, 2016 | 61.36 | 61.54 | 61.14 | 61.39 | 12,466,704 | +0.86(+1.42%) |
Nov 18, 2016 | 60.49 | 60.80 | 60.22 | 60.53 | 11,915,131 | +0.04(+0.06%) |
Nov 17, 2016 | 61.36 | 61.67 | 60.35 | 60.50 | 11,544,008 | -0.37(-0.61%) |
Nov 16, 2016 | 61.57 | 61.60 | 60.75 | 60.87 | 11,477,455 | -0.76(-1.23%) |
Nov 15, 2016 | 60.88 | 61.80 | 60.88 | 61.63 | 18,148,156 | +1.09(+1.81%) |
Nov 14, 2016 | 60.55 | 60.80 | 59.86 | 60.53 | 17,725,498 | -0.28(-0.46%) |
Nov 11, 2016 | 61.42 | 61.56 | 60.26 | 60.81 | 19,458,230 | -0.98(-1.59%) |
Nov 10, 2016 | 60.98 | 62.46 | 60.80 | 61.79 | 19,872,340 | +0.57(+0.93%) |
Nov 09, 2016 | 59.66 | 61.55 | 59.38 | 61.22 | 22,396,992 | +0.67(+1.10%) |
Nov 08, 2016 | 60.14 | 60.93 | 59.97 | 60.56 | 13,691,192 | +0.43(+0.72%) |
Nov 07, 2016 | 59.45 | 60.14 | 59.38 | 60.12 | 19,267,748 | +1.32(+2.25%) |
Nov 04, 2016 | 58.84 | 59.34 | 58.23 | 58.80 | 19,722,834 | -0.06(-0.11%) |
Nov 03, 2016 | 58.88 | 59.02 | 58.43 | 58.86 | 12,558,781 | +0.15(+0.25%) |
Nov 02, 2016 | 58.61 | 59.02 | 58.36 | 58.72 | 15,955,068 | -0.14(-0.24%) |
Nov 01, 2016 | 58.75 | 59.05 | 58.59 | 58.86 | 18,547,866 | +0.23(+0.40%) |
Oct 31, 2016 | 59.02 | 59.38 | 58.39 | 58.62 | 23,680,384 | -1.03(-1.72%) |
Oct 28, 2016 | 60.00 | 60.76 | 59.20 | 59.65 | 27,106,306 | -1.51(-2.46%) |
Oct 27, 2016 | 61.41 | 61.68 | 61.07 | 61.16 | 12,890,640 | -0.12(-0.20%) |
Oct 26, 2016 | 60.69 | 61.53 | 60.48 | 61.28 | 12,062,933 | +0.26(+0.43%) |
Oct 25, 2016 | 60.98 | 61.67 | 60.93 | 61.02 | 9,715,489 | -0.13(-0.22%) |
Oct 24, 2016 | 61.03 | 61.44 | 60.56 | 61.15 | 11,874,314 | +0.20(+0.33%) |
Oct 21, 2016 | 60.81 | 61.09 | 60.30 | 60.95 | 15,258,760 | -0.42(-0.68%) |
Oct 20, 2016 | 61.07 | 61.57 | 60.93 | 61.36 | 9,758,080 | +0.03(+0.05%) |
Oct 19, 2016 | 61.35 | 61.81 | 61.14 | 61.33 | 13,321,203 | +0.28(+0.46%) |
Oct 18, 2016 | 61.33 | 61.45 | 60.78 | 61.05 | 7,716,409 | +0.16(+0.27%) |
Oct 17, 2016 | 60.85 | 61.07 | 60.56 | 60.89 | 10,322,611 | +0.00(+0.00%) |
Oct 14, 2016 | 61.35 | 61.59 | 60.85 | 60.89 | 11,358,122 | -0.01(-0.02%) |
Oct 13, 2016 | 60.76 | 61.12 | 60.11 | 60.90 | 14,056,510 | -0.40(-0.65%) |
Oct 12, 2016 | 61.37 | 61.72 | 60.98 | 61.31 | 11,615,193 | -0.43(-0.70%) |
Oct 11, 2016 | 61.97 | 62.05 | 61.42 | 61.73 | 13,230,439 | -0.49(-0.79%) |
Oct 10, 2016 | 61.59 | 62.39 | 61.57 | 62.23 | 14,297,454 | +1.20(+1.96%) |
Oct 07, 2016 | 61.18 | 61.50 | 60.81 | 61.03 | 9,401,425 | -0.21(-0.34%) |
Oct 06, 2016 | 61.39 | 61.54 | 60.82 | 61.24 | 10,969,560 | +0.03(+0.05%) |
Oct 05, 2016 | 61.09 | 61.33 | 61.00 | 61.21 | 12,501,603 | +0.53(+0.87%) |
Oct 04, 2016 | 61.48 | 61.57 | 60.56 | 60.69 | 11,684,837 | -0.56(-0.92%) |
Oct 03, 2016 | 61.17 | 61.35 | 60.89 | 61.25 | 10,061,823 | -0.16(-0.26%) |
Sep 30, 2016 | 61.10 | 61.78 | 60.97 | 61.41 | 22,528,460 | +0.58(+0.95%) |
Sep 29, 2016 | 61.19 | 61.35 | 60.28 | 60.83 | 27,081,500 | -0.31(-0.51%) |
Sep 28, 2016 | 58.72 | 61.38 | 58.64 | 61.14 | 39,469,972 | +2.58(+4.40%) |
Sep 27, 2016 | 58.11 | 58.64 | 57.90 | 58.57 | 13,626,194 | +0.13(+0.22%) |
Sep 26, 2016 | 58.77 | 59.45 | 58.35 | 58.44 | 15,435,208 | -0.27(-0.47%) |
Sep 23, 2016 | 58.17 | 59.32 | 58.11 | 58.72 | 18,003,100 | -0.06(-0.11%) |
Sep 22, 2016 | 59.30 | 59.49 | 58.67 | 58.78 | 15,261,211 | +0.17(+0.29%) |
Sep 21, 2016 | 58.27 | 58.84 | 57.91 | 58.61 | 21,397,192 | +0.53(+0.92%) |
Sep 20, 2016 | 58.91 | 59.07 | 58.08 | 58.08 | 24,901,282 | -0.91(-1.54%) |
Sep 19, 2016 | 59.51 | 59.54 | 58.97 | 58.98 | 11,269,071 | -0.14(-0.24%) |
Sep 16, 2016 | 59.46 | 59.84 | 58.79 | 59.12 | 30,611,420 | -0.74(-1.23%) |
Sep 15, 2016 | 59.57 | 60.26 | 59.47 | 59.86 | 13,148,197 | +0.34(+0.57%) |
Sep 14, 2016 | 59.83 | 60.39 | 59.29 | 59.53 | 19,836,022 | -0.43(-0.72%) |
Sep 13, 2016 | 60.83 | 60.84 | 59.86 | 59.95 | 18,780,384 | -1.46(-2.38%) |
Sep 12, 2016 | 61.06 | 61.71 | 60.95 | 61.42 | 15,475,862 | +0.32(+0.52%) |
Sep 09, 2016 | 62.38 | 62.38 | 61.07 | 61.10 | 18,220,686 | -1.55(-2.48%) |
Sep 08, 2016 | 62.30 | 62.88 | 61.95 | 62.66 | 13,614,881 | +0.57(+0.92%) |
Sep 07, 2016 | 62.37 | 62.39 | 61.90 | 62.09 | 10,617,256 | -0.23(-0.37%) |
Sep 06, 2016 | 61.80 | 62.37 | 61.68 | 62.32 | 14,000,525 | +0.81(+1.32%) |
Sep 02, 2016 | 61.51 | 61.51 | 61.51 | 61.51 | 10,090,292 | +0.41(+0.67%) |