Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 63.07 | 63.28 | 61.95 | 62.66 | 43,212,316 | +0.17(+0.28%) |
Apr 27, 2017 | 62.37 | 62.58 | 61.85 | 62.48 | 38,164,260 | +0.40(+0.65%) |
Apr 26, 2017 | 62.31 | 62.52 | 61.89 | 62.08 | 28,610,402 | -0.08(-0.13%) |
Apr 25, 2017 | 62.27 | 61.87 | 62.16 | 33,042,056 | +0.36(+0.58%) | |
Apr 24, 2017 | 61.76 | 61.92 | 61.41 | 61.80 | 32,526,196 | +1.03(+1.70%) |
Apr 21, 2017 | 60.10 | 61.05 | 59.90 | 60.77 | 35,535,292 | +0.82(+1.37%) |
Apr 20, 2017 | 59.91 | 60.18 | 59.62 | 59.95 | 24,365,060 | +0.42(+0.71%) |
Apr 19, 2017 | 60.08 | 60.18 | 59.39 | 59.53 | 29,493,148 | -0.32(-0.54%) |
Apr 18, 2017 | 59.79 | 60.14 | 59.64 | 59.85 | 16,557,927 | -0.08(-0.14%) |
Apr 17, 2017 | 59.53 | 59.94 | 59.50 | 59.93 | 18,235,114 | +0.49(+0.82%) |
Apr 13, 2017 | 59.75 | 60.28 | 59.44 | 59.44 | 19,554,278 | -0.26(-0.43%) |
Apr 12, 2017 | 59.87 | 59.96 | 59.59 | 59.70 | 18,692,952 | -0.23(-0.38%) |
Apr 11, 2017 | 60.04 | 60.05 | 59.35 | 59.93 | 20,532,126 | -0.05(-0.08%) |
Apr 10, 2017 | 60.05 | 60.24 | 59.82 | 59.97 | 19,615,706 | -0.14(-0.23%) |
Apr 07, 2017 | 60.27 | 60.37 | 59.89 | 60.11 | 15,415,440 | -0.05(-0.08%) |
Apr 06, 2017 | 60.04 | 60.45 | 59.93 | 60.16 | 19,778,938 | +0.16(+0.26%) |
Apr 05, 2017 | 60.68 | 60.72 | 59.90 | 60.00 | 23,433,510 | -0.16(-0.26%) |
Apr 04, 2017 | 59.85 | 60.23 | 59.75 | 60.16 | 14,199,938 | +0.16(+0.27%) |
Apr 03, 2017 | 60.23 | 60.35 | 59.66 | 59.99 | 22,290,544 | -0.28(-0.47%) |
Mar 31, 2017 | 60.08 | 60.58 | 59.90 | 60.28 | 22,989,348 | +0.14(+0.23%) |
Mar 30, 2017 | 59.87 | 60.39 | 59.82 | 60.14 | 16,521,053 | +0.22(+0.37%) |
Mar 29, 2017 | 59.60 | 59.95 | 59.44 | 59.92 | 14,875,933 | +0.16(+0.28%) |
Mar 28, 2017 | 59.45 | 59.92 | 59.17 | 59.75 | 21,940,268 | +0.17(+0.29%) |
Mar 27, 2017 | 59.15 | 59.69 | 58.89 | 59.58 | 20,338,950 | +0.11(+0.18%) |
Mar 24, 2017 | 59.82 | 59.90 | 59.27 | 59.47 | 24,712,180 | +0.10(+0.17%) |
Mar 23, 2017 | 59.43 | 59.70 | 59.27 | 59.37 | 21,054,156 | -0.15(-0.25%) |
Mar 22, 2017 | 58.68 | 59.62 | 58.68 | 59.52 | 22,594,644 | +0.75(+1.28%) |
Mar 21, 2017 | 59.66 | 59.95 | 58.69 | 58.77 | 29,108,124 | -0.66(-1.11%) |
Mar 20, 2017 | 59.41 | 59.65 | 59.23 | 59.43 | 15,948,847 | +0.05(+0.09%) |
Mar 17, 2017 | 59.41 | 59.71 | 59.20 | 59.37 | 53,779,024 | +0.21(+0.36%) |
Mar 16, 2017 | 59.26 | 59.27 | 58.85 | 59.16 | 22,588,558 | -0.10(-0.17%) |
Mar 15, 2017 | 59.08 | 59.42 | 58.80 | 59.26 | 27,132,972 | +0.31(+0.53%) |
Mar 14, 2017 | 59.06 | 59.08 | 58.71 | 58.95 | 15,603,009 | -0.27(-0.46%) |
Mar 13, 2017 | 59.50 | 59.67 | 59.10 | 59.22 | 21,959,074 | -0.20(-0.34%) |
Mar 10, 2017 | 59.59 | 59.73 | 59.26 | 59.43 | 21,348,118 | +0.18(+0.31%) |
Mar 09, 2017 | 59.66 | 59.67 | 59.01 | 59.24 | 21,685,038 | -0.24(-0.40%) |
Mar 08, 2017 | 58.81 | 59.57 | 58.80 | 59.48 | 23,503,110 | +0.54(+0.92%) |
Mar 07, 2017 | 58.75 | 59.28 | 58.75 | 58.94 | 20,235,430 | +0.12(+0.20%) |
Mar 06, 2017 | 58.55 | 59.09 | 58.40 | 58.82 | 20,485,006 | +0.02(+0.03%) |
Mar 03, 2017 | 58.56 | 58.83 | 58.23 | 58.80 | 19,819,700 | +0.22(+0.37%) |
Mar 02, 2017 | 59.21 | 59.26 | 58.46 | 58.58 | 26,808,474 | -0.85(-1.43%) |
Mar 01, 2017 | 58.69 | 59.48 | 58.59 | 59.43 | 29,419,422 | +0.88(+1.50%) |
Feb 28, 2017 | 58.65 | 58.76 | 58.35 | 58.56 | 25,378,254 | -0.23(-0.39%) |
Feb 27, 2017 | 59.07 | 59.07 | 58.62 | 58.78 | 17,321,220 | -0.36(-0.60%) |
Feb 24, 2017 | 59.06 | 59.31 | 58.70 | 59.14 | 23,815,890 | +0.00(+0.00%) |
Feb 23, 2017 | 58.96 | 59.24 | 58.75 | 59.14 | 22,133,682 | +0.24(+0.40%) |
Feb 22, 2017 | 58.88 | 58.93 | 58.62 | 58.90 | 21,061,336 | -0.12(-0.20%) |
Feb 21, 2017 | 59.13 | 59.44 | 58.99 | 59.02 | 22,555,974 | -0.12(-0.20%) |
Feb 17, 2017 | 59.14 | 59.14 | 59.14 | 0 | +0.09(+0.16%) | |
Feb 16, 2017 | 59.25 | 59.71 | 58.98 | 59.05 | 22,449,366 | -0.01(-0.02%) |
Feb 15, 2017 | 59.03 | 59.10 | 58.72 | 59.06 | 18,573,134 | -0.04(-0.06%) |
Feb 14, 2017 | 58.95 | 59.23 | 58.59 | 59.10 | 25,247,346 | +0.22(+0.37%) |
Feb 13, 2017 | 58.44 | 59.00 | 58.34 | 58.88 | 25,189,014 | +0.65(+1.13%) |
Feb 10, 2017 | 58.45 | 58.49 | 58.20 | 58.22 | 19,974,288 | -0.05(-0.09%) |
Feb 09, 2017 | 57.78 | 58.62 | 57.60 | 58.28 | 24,884,746 | +0.65(+1.14%) |
Feb 08, 2017 | 57.83 | 58.05 | 57.51 | 57.62 | 19,886,712 | -0.08(-0.14%) |
Feb 07, 2017 | 57.98 | 58.02 | 57.54 | 57.70 | 22,289,754 | -0.19(-0.33%) |
Feb 06, 2017 | 57.77 | 57.90 | 57.44 | 57.89 | 21,758,602 | -0.04(-0.06%) |
Feb 03, 2017 | 57.77 | 57.95 | 57.38 | 57.93 | 33,309,404 | +0.46(+0.81%) |
Feb 02, 2017 | 57.54 | 57.68 | 57.08 | 57.47 | 50,371,688 | -0.37(-0.64%) |
Feb 01, 2017 | 58.54 | 58.79 | 57.74 | 57.84 | 43,589,824 | -0.97(-1.66%) |
Jan 31, 2017 | 59.00 | 59.27 | 58.46 | 58.81 | 27,768,692 | -0.44(-0.74%) |
Jan 30, 2017 | 59.76 | 59.85 | 58.95 | 59.25 | 34,768,192 | -0.59(-0.99%) |
Jan 27, 2017 | 59.49 | 59.96 | 59.03 | 59.84 | 49,266,444 | +1.37(+2.35%) |
Jan 26, 2017 | 58.33 | 58.71 | 57.81 | 58.47 | 47,475,380 | +0.54(+0.93%) |
Jan 25, 2017 | 58.18 | 58.31 | 57.72 | 57.93 | 27,007,744 | +0.15(+0.25%) |
Jan 24, 2017 | 57.49 | 57.98 | 57.26 | 57.78 | 27,102,738 | +0.51(+0.89%) |
Jan 23, 2017 | 57.04 | 57.42 | 56.92 | 57.28 | 25,348,712 | +0.20(+0.35%) |
Jan 20, 2017 | 57.01 | 57.15 | 56.74 | 57.07 | 33,212,342 | +0.40(+0.71%) |
Jan 19, 2017 | 56.62 | 57.29 | 56.58 | 56.67 | 20,282,812 | -0.18(-0.32%) |
Jan 18, 2017 | 57.01 | 57.04 | 56.51 | 56.86 | 21,620,072 | -0.03(-0.05%) |
Jan 17, 2017 | 57.02 | 57.04 | 56.43 | 56.88 | 22,714,216 | -0.15(-0.27%) |
Jan 13, 2017 | 57.04 | 57.04 | 57.04 | 0 | +0.08(+0.14%) | |
Jan 12, 2017 | 57.37 | 57.68 | 56.36 | 56.96 | 23,047,210 | -0.53(-0.92%) |
Jan 11, 2017 | 56.96 | 57.52 | 56.79 | 57.48 | 23,651,648 | +0.52(+0.91%) |
Jan 10, 2017 | 57.07 | 57.38 | 56.66 | 56.97 | 20,437,608 | -0.02(-0.03%) |
Jan 09, 2017 | 57.09 | 57.38 | 56.89 | 56.98 | 22,402,262 | -0.18(-0.32%) |
Jan 06, 2017 | 56.67 | 57.45 | 56.44 | 57.17 | 21,900,398 | +0.49(+0.87%) |
Jan 05, 2017 | 56.57 | 57.00 | 56.43 | 56.67 | 27,344,508 | +0.00(+0.00%) |
Jan 04, 2017 | 56.84 | 57.08 | 56.51 | 56.67 | 23,442,104 | -0.25(-0.45%) |
Jan 03, 2017 | 57.12 | 57.17 | 56.52 | 56.93 | 22,708,312 | +0.40(+0.71%) |
Dec 30, 2016 | 56.53 | 56.53 | 56.53 | 0 | -0.69(-1.21%) | |
Dec 29, 2016 | 57.18 | 57.49 | 57.07 | 57.22 | 11,266,163 | -0.08(-0.14%) |
Dec 28, 2016 | 57.68 | 57.68 | 57.16 | 57.30 | 16,107,193 | -0.26(-0.46%) |
Dec 27, 2016 | 57.50 | 58.28 | 57.50 | 57.57 | 12,917,082 | +0.04(+0.06%) |
Dec 23, 2016 | 57.53 | 57.53 | 57.53 | 0 | -0.28(-0.49%) | |
Dec 22, 2016 | 58.08 | 58.31 | 57.68 | 57.81 | 24,376,972 | +0.01(+0.02%) |
Dec 21, 2016 | 57.70 | 57.95 | 57.42 | 57.80 | 18,789,114 | +0.00(+0.00%) |
Dec 20, 2016 | 57.94 | 58.04 | 57.33 | 57.80 | 28,609,552 | -0.07(-0.13%) |
Dec 19, 2016 | 56.91 | 58.01 | 56.78 | 57.88 | 37,742,532 | +1.20(+2.12%) |
Dec 16, 2016 | 57.27 | 57.27 | 56.51 | 56.67 | 46,666,824 | -0.25(-0.45%) |
Dec 15, 2016 | 57.04 | 57.45 | 56.67 | 56.93 | 30,414,956 | -0.09(-0.16%) |
Dec 14, 2016 | 57.31 | 57.72 | 56.88 | 57.02 | 33,357,538 | -0.27(-0.48%) |
Dec 13, 2016 | 56.86 | 57.69 | 56.62 | 57.29 | 38,556,312 | +0.74(+1.30%) |
Dec 12, 2016 | 56.24 | 56.67 | 56.15 | 56.56 | 22,201,730 | +0.18(+0.32%) |
Dec 09, 2016 | 55.66 | 56.39 | 55.61 | 56.37 | 30,063,954 | +0.87(+1.57%) |
Dec 08, 2016 | 55.77 | 56.02 | 55.35 | 55.50 | 23,314,792 | -0.33(-0.59%) |
Dec 07, 2016 | 54.59 | 55.84 | 54.40 | 55.83 | 33,866,032 | +1.29(+2.37%) |
Dec 06, 2016 | 54.97 | 55.00 | 54.40 | 54.54 | 21,948,562 | -0.25(-0.45%) |
Dec 05, 2016 | 54.31 | 55.11 | 54.18 | 54.78 | 25,889,860 | +0.88(+1.64%) |
Dec 02, 2016 | 53.75 | 54.10 | 53.49 | 53.90 | 28,048,256 | +0.05(+0.08%) |
Dec 01, 2016 | 54.68 | 54.72 | 53.61 | 53.85 | 37,963,884 | -0.96(-1.76%) |
Nov 30, 2016 | 55.36 | 55.66 | 54.78 | 54.82 | 38,080,184 | -0.76(-1.36%) |
Nov 29, 2016 | 55.17 | 55.87 | 55.06 | 55.57 | 24,586,088 | +0.44(+0.79%) |
Nov 28, 2016 | 54.89 | 55.51 | 54.77 | 55.14 | 22,687,228 | +0.07(+0.13%) |
Nov 25, 2016 | 54.86 | 55.06 | 54.70 | 55.06 | 9,244,324 | +0.12(+0.22%) |
Nov 23, 2016 | 54.95 | 54.95 | 54.95 | 0 | -0.66(-1.18%) | |
Nov 22, 2016 | 55.47 | 55.73 | 55.31 | 55.60 | 25,509,894 | +0.24(+0.43%) |
Nov 21, 2016 | 55.04 | 55.46 | 54.96 | 55.36 | 21,592,570 | +0.46(+0.85%) |
Nov 18, 2016 | 55.29 | 55.62 | 54.86 | 54.90 | 30,434,356 | -0.26(-0.48%) |
Nov 17, 2016 | 54.96 | 55.45 | 54.55 | 55.16 | 35,317,268 | +0.90(+1.66%) |
Nov 16, 2016 | 53.62 | 54.27 | 53.50 | 54.26 | 30,044,282 | +0.71(+1.33%) |
Nov 15, 2016 | 53.06 | 54.12 | 53.05 | 53.55 | 39,459,740 | +1.04(+1.97%) |
Nov 14, 2016 | 53.33 | 53.38 | 51.76 | 52.52 | 45,651,196 | -0.81(-1.53%) |
Nov 11, 2016 | 52.62 | 53.42 | 52.42 | 53.33 | 42,903,684 | +0.29(+0.55%) |
Nov 10, 2016 | 54.65 | 54.66 | 52.61 | 53.04 | 63,960,772 | -1.33(-2.44%) |
Nov 09, 2016 | 54.22 | 54.49 | 53.50 | 54.37 | 54,904,888 | -0.27(-0.50%) |
Nov 08, 2016 | 54.71 | 54.92 | 54.35 | 54.64 | 25,370,936 | +0.05(+0.08%) |
Nov 07, 2016 | 54.02 | 54.69 | 54.02 | 54.60 | 35,030,876 | +1.55(+2.91%) |
Nov 04, 2016 | 53.00 | 53.57 | 52.88 | 53.05 | 31,758,478 | -0.45(-0.84%) |
Nov 03, 2016 | 53.79 | 53.85 | 53.41 | 53.50 | 23,903,592 | -0.20(-0.37%) |
Nov 02, 2016 | 54.05 | 54.15 | 53.58 | 53.70 | 24,507,578 | -0.33(-0.62%) |
Nov 01, 2016 | 54.19 | 54.23 | 53.54 | 54.04 | 27,149,628 | -0.11(-0.20%) |
Oct 31, 2016 | 54.36 | 54.60 | 54.14 | 54.14 | 29,253,038 | +0.05(+0.08%) |
Oct 28, 2016 | 54.23 | 54.69 | 53.84 | 54.10 | 37,156,504 | -0.21(-0.38%) |
Oct 27, 2016 | 54.77 | 54.97 | 54.30 | 54.31 | 31,512,776 | -0.48(-0.87%) |
Oct 26, 2016 | 54.95 | 55.30 | 54.64 | 54.79 | 33,100,144 | -0.33(-0.59%) |
Oct 25, 2016 | 54.98 | 55.45 | 54.94 | 55.11 | 38,884,564 | -0.01(-0.02%) |
Oct 24, 2016 | 54.16 | 55.12 | 54.15 | 55.12 | 59,831,704 | +1.21(+2.25%) |
Oct 21, 2016 | 54.47 | 54.62 | 53.75 | 53.91 | 88,570,224 | +2.18(+4.21%) |
Oct 20, 2016 | 51.96 | 51.98 | 51.20 | 51.73 | 54,624,800 | -0.25(-0.49%) |
Oct 19, 2016 | 51.93 | 52.26 | 51.86 | 51.98 | 25,281,944 | -0.12(-0.23%) |
Oct 18, 2016 | 51.98 | 52.36 | 51.88 | 52.10 | 21,187,284 | +0.40(+0.77%) |
Oct 17, 2016 | 51.83 | 51.92 | 51.39 | 51.70 | 26,371,950 | -0.18(-0.35%) |
Oct 14, 2016 | 51.61 | 52.17 | 51.61 | 51.88 | 30,325,806 | +0.45(+0.88%) |
Oct 13, 2016 | 51.23 | 51.78 | 50.89 | 51.43 | 28,014,220 | -0.17(-0.33%) |
Oct 12, 2016 | 51.60 | 51.75 | 50.96 | 51.60 | 24,543,336 | -0.07(-0.14%) |
Oct 11, 2016 | 52.31 | 52.40 | 51.41 | 51.68 | 29,324,222 | -0.77(-1.46%) |
Oct 10, 2016 | 52.33 | 52.76 | 52.29 | 52.45 | 20,137,006 | +0.22(+0.42%) |
Oct 07, 2016 | 52.27 | 52.39 | 51.89 | 52.23 | 22,232,162 | +0.05(+0.10%) |
Oct 06, 2016 | 52.17 | 52.28 | 51.76 | 52.17 | 17,936,340 | +0.09(+0.17%) |
Oct 05, 2016 | 51.77 | 52.37 | 51.74 | 52.08 | 18,510,822 | +0.36(+0.70%) |
Oct 04, 2016 | 51.75 | 52.04 | 51.48 | 51.72 | 22,228,640 | -0.16(-0.31%) |
Oct 03, 2016 | 51.87 | 52.00 | 51.56 | 51.88 | 21,196,740 | -0.16(-0.31%) |
Sep 30, 2016 | 52.02 | 52.20 | 51.81 | 52.05 | 33,011,760 | +0.18(+0.35%) |
Sep 29, 2016 | 52.24 | 52.56 | 51.70 | 51.87 | 27,875,504 | -0.57(-1.09%) |
Sep 28, 2016 | 52.30 | 52.46 | 52.11 | 52.44 | 22,643,482 | +0.07(+0.14%) |
Sep 27, 2016 | 51.44 | 52.46 | 51.22 | 52.36 | 30,396,972 | +0.95(+1.85%) |
Sep 26, 2016 | 51.58 | 51.63 | 51.35 | 51.41 | 24,001,498 | -0.48(-0.92%) |
Sep 23, 2016 | 52.29 | 52.33 | 51.85 | 51.89 | 22,084,216 | -0.35(-0.67%) |
Sep 22, 2016 | 52.34 | 52.41 | 52.07 | 52.25 | 21,936,824 | +0.05(+0.10%) |
Sep 21, 2016 | 51.97 | 52.27 | 51.58 | 52.19 | 37,301,248 | +0.86(+1.67%) |
Sep 20, 2016 | 51.82 | 51.82 | 51.28 | 51.33 | 19,231,206 | -0.11(-0.21%) |
Sep 19, 2016 | 51.75 | 52.18 | 51.37 | 51.44 | 23,170,252 | -0.29(-0.56%) |
Sep 16, 2016 | 52.07 | 52.07 | 51.28 | 51.73 | 49,365,732 | +0.05(+0.10%) |
Sep 15, 2016 | 50.74 | 51.82 | 50.58 | 51.68 | 29,947,600 | +0.84(+1.65%) |
Sep 14, 2016 | 50.95 | 51.17 | 50.63 | 50.84 | 26,861,958 | -0.24(-0.48%) |
Sep 13, 2016 | 51.05 | 51.19 | 50.65 | 51.08 | 33,342,472 | -0.47(-0.91%) |
Sep 12, 2016 | 50.60 | 51.69 | 50.25 | 51.55 | 32,429,066 | +0.76(+1.49%) |
Sep 09, 2016 | 51.32 | 51.98 | 50.79 | 50.79 | 38,859,968 | -1.10(-2.12%) |
Sep 08, 2016 | 52.07 | 52.22 | 51.67 | 51.89 | 22,295,312 | -0.21(-0.40%) |
Sep 07, 2016 | 51.93 | 52.26 | 51.87 | 52.10 | 19,359,036 | +0.05(+0.09%) |
Sep 06, 2016 | 52.21 | 52.23 | 51.70 | 52.06 | 18,014,612 | -0.05(-0.10%) |
Sep 02, 2016 | 52.11 | 52.11 | 52.11 | 52.11 | 20,916,848 | +0.07(+0.14%) |
Sep 01, 2016 | 51.51 | 52.25 | 51.51 | 52.04 | 28,855,980 | +0.12(+0.23%) |
Aug 31, 2016 | 52.09 | 52.23 | 51.78 | 51.92 | 23,084,580 | -0.39(-0.74%) |
Aug 30, 2016 | 52.39 | 52.58 | 52.06 | 52.31 | 18,736,268 | -0.19(-0.36%) |
Aug 29, 2016 | 52.57 | 52.95 | 52.50 | 52.50 | 18,165,310 | +0.06(+0.12%) |
Aug 26, 2016 | 52.66 | 53.03 | 52.13 | 52.44 | 23,208,456 | -0.13(-0.24%) |
Aug 25, 2016 | 52.30 | 52.67 | 52.21 | 52.56 | 20,531,810 | +0.20(+0.38%) |
Aug 24, 2016 | 52.23 | 52.45 | 52.15 | 52.36 | 20,087,926 | +0.05(+0.10%) |
Aug 23, 2016 | 52.32 | 52.57 | 52.27 | 52.31 | 20,730,782 | +0.20(+0.38%) |
Aug 22, 2016 | 52.05 | 52.18 | 51.74 | 52.11 | 16,845,382 | +0.05(+0.09%) |
Aug 19, 2016 | 51.89 | 52.16 | 51.69 | 52.07 | 19,113,558 | +0.02(+0.03%) |
Aug 18, 2016 | 51.88 | 52.14 | 51.75 | 52.05 | 15,728,766 | +0.04(+0.07%) |
Aug 17, 2016 | 51.99 | 52.12 | 51.71 | 52.01 | 20,867,516 | +0.11(+0.21%) |
Aug 16, 2016 | 52.06 | 52.07 | 51.75 | 51.90 | 22,712,860 | -0.29(-0.55%) |
Aug 15, 2016 | 52.09 | 52.53 | 52.05 | 52.19 | 21,471,608 | +0.16(+0.31%) |
Aug 12, 2016 | 52.11 | 52.25 | 51.74 | 52.03 | 24,114,756 | -0.32(-0.62%) |
Aug 11, 2016 | 52.11 | 52.49 | 52.11 | 52.35 | 20,224,062 | +0.25(+0.48%) |
Aug 10, 2016 | 52.23 | 52.37 | 51.92 | 52.10 | 17,544,024 | -0.16(-0.31%) |
Aug 09, 2016 | 52.24 | 52.53 | 52.10 | 52.26 | 18,841,242 | +0.13(+0.24%) |
Aug 08, 2016 | 52.13 | 52.16 | 51.89 | 52.14 | 21,684,524 | +0.09(+0.17%) |
Aug 05, 2016 | 51.77 | 52.27 | 51.59 | 52.05 | 32,667,118 | +0.51(+0.99%) |
Aug 04, 2016 | 51.01 | 51.65 | 50.89 | 51.54 | 29,606,926 | +0.38(+0.74%) |
Aug 03, 2016 | 50.90 | 51.28 | 50.73 | 51.16 | 24,582,968 | +0.35(+0.69%) |
Aug 02, 2016 | 51.05 | 51.10 | 50.57 | 50.81 | 39,109,860 | +0.00(+0.00%) |
Aug 01, 2016 | 50.83 | 50.96 | 50.41 | 50.81 | 28,956,892 | -0.09(-0.18%) |
Jul 29, 2016 | 50.52 | 50.97 | 50.43 | 50.90 | 34,029,580 | +0.42(+0.84%) |
Jul 28, 2016 | 50.29 | 50.62 | 50.04 | 50.48 | 41,814,280 | +0.02(+0.04%) |
Jul 27, 2016 | 50.84 | 51.01 | 50.39 | 50.46 | 35,997,704 | -0.51(-1.00%) |
Jul 26, 2016 | 50.76 | 51.45 | 50.75 | 50.97 | 31,262,876 | +0.03(+0.05%) |
Jul 25, 2016 | 50.71 | 50.95 | 50.52 | 50.94 | 28,516,378 | +0.14(+0.28%) |
Jul 22, 2016 | 50.36 | 50.85 | 50.09 | 50.80 | 35,809,584 | +0.69(+1.38%) |
Jul 21, 2016 | 50.27 | 50.49 | 50.07 | 50.11 | 36,497,024 | -0.10(-0.20%) |
Jul 20, 2016 | 50.42 | 51.04 | 49.87 | 50.21 | 100,096,160 | +2.53(+5.31%) |
Jul 19, 2016 | 48.23 | 48.40 | 47.53 | 47.68 | 59,225,704 | -0.78(-1.61%) |
Jul 18, 2016 | 48.22 | 48.80 | 48.09 | 48.46 | 35,002,584 | +0.23(+0.48%) |
Jul 15, 2016 | 48.45 | 48.49 | 47.78 | 48.22 | 35,661,716 | -0.04(-0.07%) |
Jul 14, 2016 | 48.35 | 48.48 | 48.12 | 48.26 | 27,331,234 | +0.21(+0.43%) |
Jul 13, 2016 | 48.10 | 48.37 | 47.76 | 48.05 | 28,229,412 | +0.27(+0.56%) |
Jul 12, 2016 | 47.54 | 47.95 | 47.40 | 47.78 | 30,419,998 | +0.56(+1.18%) |
Jul 11, 2016 | 47.15 | 47.44 | 47.12 | 47.23 | 24,796,984 | +0.26(+0.55%) |
Jul 08, 2016 | 46.45 | 47.02 | 46.14 | 46.97 | 31,615,682 | +0.83(+1.79%) |
Jul 07, 2016 | 46.18 | 46.35 | 45.86 | 46.14 | 21,808,924 | +0.19(+0.41%) |
Jul 05, 2016 | 45.65 | 46.05 | 45.56 | 45.95 | 27,619,964 | +0.01(+0.02%) |
Jul 01, 2016 | 45.91 | 45.94 | 45.94 | 45.94 | 23,831,060 | -0.01(-0.02%) |
Jun 30, 2016 | 45.55 | 46.07 | 45.35 | 45.95 | 31,766,076 | +0.57(+1.25%) |
Jun 29, 2016 | 44.82 | 45.55 | 44.72 | 45.39 | 34,858,612 | +0.99(+2.23%) |
Jun 28, 2016 | 43.93 | 44.42 | 43.71 | 44.40 | 42,470,976 | +0.91(+2.09%) |
Jun 27, 2016 | 44.09 | 44.13 | 43.14 | 43.49 | 56,310,476 | -1.26(-2.81%) |
Jun 24, 2016 | 44.73 | 45.74 | 44.47 | 44.75 | 148,666,272 | -1.87(-4.01%) |
Jun 23, 2016 | 46.05 | 46.75 | 45.94 | 46.62 | 32,318,354 | +0.83(+1.80%) |
Jun 22, 2016 | 45.87 | 46.21 | 45.76 | 45.79 | 32,087,196 | -0.18(-0.39%) |
Jun 21, 2016 | 45.08 | 46.18 | 45.04 | 45.97 | 37,963,212 | +1.01(+2.24%) |
Jun 20, 2016 | 45.47 | 45.65 | 44.93 | 44.96 | 39,652,300 | -0.05(-0.12%) |
Jun 17, 2016 | 45.27 | 45.29 | 44.74 | 45.02 | 50,902,324 | -0.23(-0.52%) |
Jun 16, 2016 | 44.47 | 45.32 | 44.46 | 45.25 | 34,730,744 | +0.63(+1.41%) |
Jun 15, 2016 | 44.70 | 45.01 | 44.62 | 44.62 | 37,591,056 | -0.13(-0.28%) |
Jun 14, 2016 | 44.81 | 44.99 | 44.51 | 44.75 | 47,410,672 | -0.28(-0.62%) |
Jun 13, 2016 | 44.52 | 45.54 | 44.06 | 45.03 | 92,662,296 | -1.20(-2.60%) |
Jun 10, 2016 | 45.84 | 46.74 | 45.83 | 46.23 | 28,767,284 | -0.13(-0.27%) |
Jun 09, 2016 | 46.70 | 46.70 | 46.24 | 46.35 | 22,611,428 | -0.38(-0.81%) |
Jun 08, 2016 | 46.71 | 47.09 | 46.58 | 46.73 | 23,550,870 | -0.05(-0.11%) |
Jun 07, 2016 | 46.91 | 47.35 | 46.79 | 46.79 | 23,236,598 | -0.03(-0.06%) |
Jun 06, 2016 | 46.69 | 47.01 | 46.60 | 46.81 | 20,314,954 | +0.31(+0.66%) |
Jun 03, 2016 | 47.04 | 47.07 | 46.34 | 46.51 | 26,022,466 | -0.62(-1.31%) |
Jun 02, 2016 | 47.27 | 47.36 | 46.55 | 47.13 | 25,434,594 | -0.33(-0.70%) |
Jun 01, 2016 | 47.09 | 47.55 | 47.09 | 47.46 | 28,201,226 | -0.13(-0.28%) |
May 31, 2016 | 46.93 | 47.59 | 46.77 | 47.59 | 41,927,164 | +0.61(+1.30%) |
May 27, 2016 | 46.62 | 46.98 | 46.98 | 46.98 | 19,734,198 | +0.39(+0.83%) |
May 26, 2016 | 46.63 | 46.68 | 46.12 | 46.60 | 27,098,464 | -0.21(-0.44%) |
May 25, 2016 | 46.62 | 47.14 | 46.51 | 46.80 | 26,953,360 | +0.48(+1.03%) |
May 24, 2016 | 45.53 | 46.44 | 45.26 | 46.33 | 38,702,412 | +1.40(+3.12%) |
May 23, 2016 | 45.44 | 45.51 | 44.88 | 44.93 | 29,080,712 | -0.53(-1.17%) |
May 20, 2016 | 45.33 | 46.00 | 45.26 | 45.46 | 26,620,988 | +0.27(+0.60%) |
May 19, 2016 | 45.32 | 45.45 | 44.74 | 45.19 | 26,548,824 | -0.44(-0.96%) |
May 18, 2016 | 45.33 | 45.92 | 45.17 | 45.63 | 27,735,420 | +0.27(+0.59%) |
May 17, 2016 | 46.44 | 46.45 | 45.22 | 45.36 | 30,957,490 | -0.86(-1.87%) |
May 16, 2016 | 45.30 | 46.34 | 45.26 | 46.22 | 22,463,162 | +0.67(+1.47%) |
May 13, 2016 | 45.87 | 46.28 | 45.52 | 45.55 | 25,334,344 | -0.38(-0.83%) |
May 12, 2016 | 45.66 | 46.20 | 45.41 | 45.93 | 27,027,878 | +0.41(+0.90%) |
May 11, 2016 | 45.60 | 46.18 | 45.48 | 45.52 | 26,956,604 | +0.03(+0.06%) |
May 10, 2016 | 44.88 | 45.57 | 44.76 | 45.50 | 25,666,688 | +0.85(+1.90%) |
May 09, 2016 | 45.03 | 45.11 | 44.59 | 44.65 | 20,129,760 | -0.29(-0.64%) |
May 06, 2016 | 44.52 | 44.94 | 44.29 | 44.94 | 27,795,702 | +0.40(+0.90%) |
May 05, 2016 | 44.47 | 44.86 | 44.35 | 44.53 | 28,469,328 | +0.06(+0.14%) |
May 04, 2016 | 44.45 | 44.64 | 44.11 | 44.47 | 27,201,352 | +0.08(+0.18%) |
May 03, 2016 | 44.89 | 44.95 | 44.23 | 44.39 | 29,669,940 | -0.74(-1.64%) |