Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 60.91 | 60.94 | 60.53 | 60.55 | 7,657,552 | -0.08(-0.13%) |
Jul 28, 2017 | 60.42 | 60.67 | 60.29 | 60.63 | 12,901,818 | +0.14(+0.23%) |
Jul 27, 2017 | 60.77 | 60.77 | 60.19 | 60.49 | 11,170,336 | -0.35(-0.57%) |
Jul 26, 2017 | 60.93 | 60.93 | 60.69 | 60.83 | 7,676,331 | +0.08(+0.13%) |
Jul 25, 2017 | 61.14 | 61.14 | 60.57 | 60.75 | 10,240,917 | -0.08(-0.13%) |
Jul 24, 2017 | 60.90 | 60.99 | 60.74 | 60.83 | 8,519,868 | -0.13(-0.22%) |
Jul 21, 2017 | 60.78 | 60.98 | 60.58 | 60.96 | 8,623,822 | -0.12(-0.19%) |
Jul 20, 2017 | 61.48 | 61.48 | 61.02 | 61.08 | 8,380,374 | -0.35(-0.56%) |
Jul 19, 2017 | 61.26 | 61.42 | 61.16 | 61.42 | 10,001,106 | +0.06(+0.10%) |
Jul 18, 2017 | 61.41 | 61.49 | 61.18 | 61.36 | 7,774,626 | -0.14(-0.23%) |
Jul 17, 2017 | 61.50 | 61.60 | 61.33 | 61.50 | 5,769,005 | -0.04(-0.06%) |
Jul 14, 2017 | 61.37 | 61.67 | 61.26 | 61.54 | 6,226,780 | +0.27(+0.43%) |
Jul 13, 2017 | 61.38 | 61.51 | 61.13 | 61.27 | 4,443,742 | -0.04(-0.07%) |
Jul 12, 2017 | 61.33 | 61.60 | 61.25 | 61.32 | 6,568,182 | +0.34(+0.55%) |
Jul 11, 2017 | 61.03 | 61.08 | 60.55 | 60.98 | 8,668,638 | -0.05(-0.09%) |
Jul 10, 2017 | 60.81 | 61.32 | 60.74 | 61.03 | 8,934,874 | +0.18(+0.29%) |
Jul 07, 2017 | 60.54 | 61.04 | 60.49 | 60.86 | 4,700,889 | +0.47(+0.78%) |
Jul 06, 2017 | 60.77 | 60.85 | 60.32 | 60.39 | 6,317,814 | -0.53(-0.87%) |
Jul 05, 2017 | 60.90 | 61.00 | 60.64 | 60.92 | 8,163,669 | +0.18(+0.29%) |
Jul 03, 2017 | 60.64 | 60.95 | 60.56 | 60.74 | 6,265,102 | +0.37(+0.62%) |
Jun 30, 2017 | 60.10 | 60.66 | 60.10 | 60.37 | 7,613,646 | +0.50(+0.83%) |
Jun 29, 2017 | 60.45 | 60.50 | 59.54 | 59.87 | 10,767,223 | -0.51(-0.85%) |
Jun 28, 2017 | 60.13 | 60.53 | 60.11 | 60.39 | 8,252,040 | +0.54(+0.90%) |
Jun 27, 2017 | 60.23 | 60.29 | 59.83 | 59.85 | 8,368,176 | -0.45(-0.75%) |
Jun 26, 2017 | 60.46 | 60.73 | 60.25 | 60.30 | 8,079,915 | +0.02(+0.03%) |
Jun 23, 2017 | 60.11 | 60.41 | 59.98 | 60.28 | 7,874,169 | +0.22(+0.37%) |
Jun 22, 2017 | 60.17 | 60.26 | 60.06 | 60.06 | 7,809,158 | -0.12(-0.21%) |
Jun 21, 2017 | 60.68 | 60.71 | 60.11 | 60.18 | 8,495,377 | -0.41(-0.67%) |
Jun 20, 2017 | 61.11 | 61.17 | 60.58 | 60.59 | 8,171,364 | -0.66(-1.07%) |
Jun 19, 2017 | 61.18 | 61.32 | 60.99 | 61.25 | 7,747,428 | +0.37(+0.61%) |
Jun 16, 2017 | 60.80 | 60.92 | 60.65 | 60.88 | 14,521,828 | +0.20(+0.33%) |
Jun 15, 2017 | 59.96 | 60.68 | 59.94 | 60.68 | 22,884,060 | +0.36(+0.60%) |
Jun 14, 2017 | 60.52 | 60.52 | 60.11 | 60.32 | 10,080,320 | -0.06(-0.10%) |
Jun 13, 2017 | 60.22 | 60.40 | 60.13 | 60.38 | 7,621,372 | +0.25(+0.41%) |
Jun 12, 2017 | 60.05 | 60.21 | 59.73 | 60.13 | 15,744,043 | +0.22(+0.37%) |
Jun 09, 2017 | 59.74 | 60.00 | 59.60 | 59.91 | 11,826,997 | +0.23(+0.38%) |
Jun 08, 2017 | 59.45 | 59.81 | 59.41 | 59.68 | 7,980,226 | +0.19(+0.33%) |
Jun 07, 2017 | 59.68 | 59.68 | 59.22 | 59.49 | 9,456,520 | -0.07(-0.12%) |
Jun 06, 2017 | 59.74 | 59.86 | 59.56 | 59.56 | 17,231,450 | -0.41(-0.68%) |
Jun 05, 2017 | 60.10 | 60.27 | 59.94 | 59.96 | 18,760,946 | -0.21(-0.35%) |
Jun 02, 2017 | 60.04 | 60.50 | 60.03 | 60.17 | 20,142,608 | +0.24(+0.40%) |
Jun 01, 2017 | 59.72 | 60.09 | 59.53 | 59.94 | 18,270,294 | +0.37(+0.62%) |
May 31, 2017 | 59.52 | 59.58 | 59.16 | 59.57 | 11,923,514 | +0.11(+0.19%) |
May 30, 2017 | 59.30 | 59.53 | 59.22 | 59.45 | 6,906,154 | -0.02(-0.03%) |
May 26, 2017 | 59.32 | 59.55 | 59.30 | 59.47 | 6,791,063 | +0.07(+0.12%) |
May 25, 2017 | 59.14 | 59.47 | 59.10 | 59.40 | 7,754,357 | +0.39(+0.66%) |
May 24, 2017 | 59.01 | 59.22 | 58.82 | 59.01 | 8,943,038 | +0.07(+0.12%) |
May 23, 2017 | 58.91 | 58.99 | 58.67 | 58.94 | 8,905,162 | +0.12(+0.21%) |
May 22, 2017 | 58.81 | 58.90 | 58.64 | 58.82 | 7,374,366 | +0.45(+0.77%) |
May 19, 2017 | 57.79 | 58.63 | 57.79 | 58.37 | 11,700,747 | +0.76(+1.32%) |
May 18, 2017 | 57.35 | 57.95 | 57.03 | 57.61 | 17,297,958 | +0.08(+0.14%) |
May 17, 2017 | 58.15 | 58.23 | 57.51 | 57.53 | 17,253,668 | -1.17(-2.00%) |
May 16, 2017 | 58.83 | 58.89 | 58.47 | 58.70 | 6,628,775 | -0.06(-0.11%) |
May 15, 2017 | 58.49 | 58.81 | 58.49 | 58.76 | 9,537,095 | +0.27(+0.47%) |
May 12, 2017 | 58.67 | 58.67 | 58.35 | 58.49 | 8,146,063 | -0.33(-0.55%) |
May 11, 2017 | 58.65 | 58.90 | 58.30 | 58.82 | 9,521,798 | -0.02(-0.03%) |
May 10, 2017 | 58.99 | 58.99 | 58.59 | 58.83 | 8,469,159 | -0.12(-0.21%) |
May 09, 2017 | 58.92 | 59.11 | 58.89 | 58.96 | 6,766,094 | +0.08(+0.13%) |
May 08, 2017 | 59.02 | 59.08 | 58.79 | 58.88 | 6,889,882 | -0.16(-0.27%) |
May 05, 2017 | 58.82 | 59.05 | 58.69 | 59.04 | 8,060,389 | +0.30(+0.51%) |
May 04, 2017 | 58.83 | 58.89 | 58.40 | 58.74 | 9,231,086 | +0.06(+0.11%) |
May 03, 2017 | 58.46 | 58.76 | 58.35 | 58.67 | 9,894,443 | +0.04(+0.08%) |
May 02, 2017 | 58.51 | 58.67 | 58.38 | 58.63 | 10,713,017 | +0.28(+0.48%) |
May 01, 2017 | 58.65 | 58.65 | 58.22 | 58.35 | 12,734,303 | -0.18(-0.30%) |
Apr 28, 2017 | 58.89 | 59.01 | 58.45 | 58.52 | 11,773,348 | -0.27(-0.47%) |
Apr 27, 2017 | 58.77 | 58.99 | 58.56 | 58.80 | 9,194,669 | -0.02(-0.03%) |
Apr 26, 2017 | 58.90 | 59.14 | 58.76 | 58.82 | 13,640,041 | +0.01(+0.01%) |
Apr 25, 2017 | 58.77 | 58.97 | 58.61 | 58.81 | 14,038,961 | +0.28(+0.48%) |
Apr 24, 2017 | 58.50 | 58.60 | 58.31 | 58.52 | 11,900,217 | +0.82(+1.42%) |
Apr 21, 2017 | 57.67 | 57.88 | 57.54 | 57.70 | 11,575,098 | +0.05(+0.09%) |
Apr 20, 2017 | 57.26 | 57.85 | 57.24 | 57.65 | 10,760,158 | +0.69(+1.21%) |
Apr 19, 2017 | 57.11 | 57.32 | 56.86 | 56.96 | 10,717,948 | +0.05(+0.09%) |
Apr 18, 2017 | 56.81 | 57.14 | 56.67 | 56.91 | 8,504,791 | -0.19(-0.32%) |
Apr 17, 2017 | 56.65 | 57.12 | 56.58 | 57.10 | 10,034,577 | +0.62(+1.09%) |
Apr 13, 2017 | 56.84 | 57.02 | 56.48 | 56.48 | 11,469,496 | -0.41(-0.71%) |
Apr 12, 2017 | 57.62 | 57.73 | 56.85 | 56.88 | 12,788,065 | -0.79(-1.38%) |
Apr 11, 2017 | 57.50 | 57.70 | 57.14 | 57.68 | 11,531,422 | +0.08(+0.14%) |
Apr 10, 2017 | 57.49 | 57.93 | 57.47 | 57.60 | 7,175,266 | +0.14(+0.25%) |
Apr 07, 2017 | 57.42 | 57.70 | 57.34 | 57.46 | 8,527,251 | +0.06(+0.11%) |
Apr 06, 2017 | 57.27 | 57.66 | 57.17 | 57.40 | 8,653,149 | +0.16(+0.28%) |
Apr 05, 2017 | 57.62 | 58.11 | 57.16 | 57.24 | 12,948,037 | -0.19(-0.32%) |
Apr 04, 2017 | 57.26 | 57.42 | 57.14 | 57.42 | 10,473,621 | +0.15(+0.26%) |
Apr 03, 2017 | 57.42 | 57.60 | 56.91 | 57.27 | 11,873,647 | -0.12(-0.22%) |
Mar 31, 2017 | 57.48 | 57.68 | 57.40 | 57.40 | 8,769,179 | -0.24(-0.41%) |
Mar 30, 2017 | 57.29 | 57.70 | 57.25 | 57.63 | 14,552,433 | +0.32(+0.55%) |
Mar 29, 2017 | 57.26 | 57.37 | 57.11 | 57.32 | 9,409,506 | -0.01(-0.02%) |
Mar 28, 2017 | 56.55 | 57.51 | 56.55 | 57.32 | 10,171,263 | +0.60(+1.06%) |
Mar 27, 2017 | 56.38 | 56.83 | 56.06 | 56.72 | 13,275,884 | -0.20(-0.36%) |
Mar 24, 2017 | 57.06 | 57.30 | 56.68 | 56.93 | 11,249,988 | -0.15(-0.26%) |
Mar 23, 2017 | 57.22 | 57.46 | 56.96 | 57.08 | 12,109,080 | -0.08(-0.14%) |
Mar 22, 2017 | 56.97 | 57.27 | 56.75 | 57.16 | 13,904,380 | +0.20(+0.36%) |
Mar 21, 2017 | 58.00 | 58.04 | 56.87 | 56.95 | 14,351,795 | -0.88(-1.53%) |
Mar 20, 2017 | 58.00 | 58.07 | 57.77 | 57.84 | 6,520,827 | -0.11(-0.18%) |
Mar 17, 2017 | 57.80 | 58.09 | 57.69 | 57.94 | 12,333,021 | +0.31(+0.55%) |
Mar 16, 2017 | 58.04 | 58.09 | 57.58 | 57.63 | 16,115,224 | -0.26(-0.46%) |
Mar 15, 2017 | 57.37 | 58.08 | 57.30 | 57.89 | 16,780,868 | +0.65(+1.14%) |
Mar 14, 2017 | 57.59 | 57.66 | 57.13 | 57.24 | 12,310,020 | -0.54(-0.94%) |
Mar 13, 2017 | 57.76 | 57.90 | 57.62 | 57.79 | 13,231,851 | -0.04(-0.06%) |
Mar 10, 2017 | 57.78 | 57.82 | 57.36 | 57.82 | 11,136,968 | +0.35(+0.61%) |
Mar 09, 2017 | 57.70 | 57.84 | 57.22 | 57.47 | 11,304,695 | -0.26(-0.46%) |
Mar 08, 2017 | 58.01 | 58.05 | 57.64 | 57.73 | 12,216,975 | -0.20(-0.35%) |
Mar 07, 2017 | 58.08 | 58.17 | 57.86 | 57.93 | 10,010,005 | -0.17(-0.29%) |
Mar 06, 2017 | 57.96 | 58.17 | 57.86 | 58.10 | 8,144,285 | -0.14(-0.24%) |
Mar 03, 2017 | 58.19 | 58.34 | 57.97 | 58.24 | 6,675,972 | +0.06(+0.11%) |
Mar 02, 2017 | 58.73 | 58.88 | 58.16 | 58.18 | 9,626,332 | -0.63(-1.08%) |
Mar 01, 2017 | 58.34 | 59.01 | 58.33 | 58.81 | 18,734,324 | +0.97(+1.69%) |
Feb 28, 2017 | 58.10 | 58.19 | 57.73 | 57.84 | 10,965,051 | -0.24(-0.41%) |
Feb 27, 2017 | 57.92 | 58.12 | 57.72 | 58.08 | 12,189,960 | +0.21(+0.36%) |
Feb 24, 2017 | 57.31 | 57.87 | 57.23 | 57.86 | 14,419,194 | +0.25(+0.43%) |
Feb 23, 2017 | 58.09 | 58.15 | 57.43 | 57.62 | 19,129,670 | -0.38(-0.65%) |
Feb 22, 2017 | 57.99 | 58.08 | 57.83 | 58.00 | 12,086,832 | -0.16(-0.27%) |
Feb 21, 2017 | 57.95 | 58.21 | 57.87 | 58.15 | 10,901,671 | +0.29(+0.50%) |
Feb 17, 2017 | 57.86 | 57.86 | 57.86 | 0 | +0.10(+0.17%) | |
Feb 16, 2017 | 57.75 | 57.78 | 57.38 | 57.77 | 11,458,006 | +0.02(+0.03%) |
Feb 15, 2017 | 57.46 | 57.81 | 57.34 | 57.75 | 8,933,410 | +0.31(+0.54%) |
Feb 14, 2017 | 57.34 | 57.44 | 57.13 | 57.44 | 9,768,347 | +0.03(+0.05%) |
Feb 13, 2017 | 57.07 | 57.52 | 57.06 | 57.42 | 19,744,724 | +0.57(+1.00%) |
Feb 10, 2017 | 56.66 | 56.90 | 56.53 | 56.85 | 8,478,429 | +0.45(+0.79%) |
Feb 09, 2017 | 55.97 | 56.54 | 56.02 | 56.40 | 9,310,760 | +0.43(+0.77%) |
Feb 08, 2017 | 56.02 | 55.78 | 55.97 | 8,891,330 | -0.08(-0.14%) | |
Feb 07, 2017 | 56.14 | 56.35 | 55.96 | 56.05 | 15,198,533 | +0.10(+0.17%) |
Feb 06, 2017 | 55.84 | 56.09 | 55.76 | 55.95 | 8,095,346 | +0.08(+0.14%) |
Feb 03, 2017 | 55.59 | 55.94 | 55.54 | 55.87 | 11,243,685 | +0.41(+0.74%) |
Feb 02, 2017 | 55.48 | 55.62 | 55.23 | 55.46 | 10,895,180 | -0.11(-0.19%) |
Feb 01, 2017 | 55.75 | 55.95 | 55.28 | 55.56 | 17,488,968 | -0.10(-0.17%) |
Jan 31, 2017 | 55.96 | 55.96 | 55.38 | 55.66 | 22,016,784 | -0.49(-0.88%) |
Jan 30, 2017 | 56.35 | 56.42 | 55.75 | 56.15 | 15,206,631 | -0.48(-0.85%) |
Jan 27, 2017 | 56.75 | 56.88 | 56.54 | 56.64 | 9,904,163 | -0.04(-0.08%) |
Jan 26, 2017 | 56.61 | 56.94 | 56.44 | 56.68 | 11,548,410 | +0.13(+0.23%) |
Jan 25, 2017 | 56.34 | 56.62 | 56.23 | 56.55 | 14,752,253 | +0.59(+1.05%) |
Jan 24, 2017 | 55.41 | 56.09 | 55.34 | 55.96 | 10,475,606 | +0.55(+1.00%) |
Jan 23, 2017 | 55.65 | 55.77 | 55.10 | 55.41 | 16,287,525 | -0.31(-0.55%) |
Jan 20, 2017 | 55.69 | 55.77 | 55.40 | 55.71 | 13,231,958 | +0.01(+0.02%) |
Jan 19, 2017 | 55.89 | 55.99 | 55.38 | 55.70 | 10,058,261 | +0.40(+0.73%) |
Jan 18, 2017 | 55.01 | 55.41 | 54.90 | 55.30 | 9,221,621 | +0.21(+0.38%) |
Jan 17, 2017 | 55.22 | 55.31 | 54.93 | 55.09 | 12,171,925 | -0.43(-0.78%) |
Jan 13, 2017 | 55.52 | 55.52 | 55.52 | 0 | +0.21(+0.38%) | |
Jan 12, 2017 | 55.48 | 55.54 | 54.77 | 55.31 | 13,487,365 | -0.23(-0.41%) |
Jan 11, 2017 | 55.28 | 55.59 | 55.22 | 55.54 | 12,654,871 | +0.29(+0.52%) |
Jan 10, 2017 | 55.12 | 55.46 | 55.00 | 55.25 | 9,380,357 | +0.23(+0.41%) |
Jan 09, 2017 | 55.39 | 55.39 | 54.99 | 55.02 | 6,797,205 | -0.43(-0.78%) |
Jan 06, 2017 | 55.14 | 55.60 | 54.96 | 55.45 | 13,806,018 | +0.32(+0.57%) |
Jan 05, 2017 | 55.25 | 55.56 | 54.83 | 55.13 | 11,217,104 | -0.16(-0.29%) |
Jan 04, 2017 | 55.12 | 55.40 | 55.05 | 55.29 | 10,121,918 | +0.32(+0.59%) |
Jan 03, 2017 | 55.05 | 55.38 | 54.76 | 54.97 | 24,586,856 | +0.32(+0.59%) |
Dec 30, 2016 | 54.64 | 54.64 | 54.64 | 0 | -0.19(-0.35%) | |
Dec 29, 2016 | 54.89 | 55.11 | 54.74 | 54.83 | 8,833,014 | -0.02(-0.03%) |
Dec 28, 2016 | 55.50 | 55.54 | 54.84 | 54.85 | 10,228,199 | -0.58(-1.05%) |
Dec 27, 2016 | 55.41 | 55.53 | 55.32 | 55.43 | 3,984,714 | +0.11(+0.21%) |
Dec 23, 2016 | 55.32 | 55.32 | 55.32 | 0 | +0.05(+0.10%) | |
Dec 22, 2016 | 55.34 | 55.40 | 55.13 | 55.27 | 5,286,575 | -0.11(-0.19%) |
Dec 21, 2016 | 55.55 | 55.57 | 55.35 | 55.37 | 5,293,759 | -0.21(-0.38%) |
Dec 20, 2016 | 55.36 | 55.61 | 55.36 | 55.58 | 5,706,458 | +0.32(+0.57%) |
Dec 19, 2016 | 55.09 | 55.30 | 54.98 | 55.27 | 6,812,722 | +0.31(+0.56%) |
Dec 16, 2016 | 54.96 | 55.35 | 54.86 | 54.96 | 10,844,605 | -0.11(-0.20%) |
Dec 15, 2016 | 54.95 | 55.46 | 54.92 | 55.07 | 14,048,276 | +0.06(+0.11%) |
Dec 14, 2016 | 55.43 | 55.70 | 54.95 | 55.01 | 22,664,664 | -0.56(-1.01%) |
Dec 13, 2016 | 55.80 | 55.87 | 55.38 | 55.57 | 9,486,884 | -0.08(-0.14%) |
Dec 12, 2016 | 55.64 | 55.75 | 55.27 | 55.64 | 10,906,270 | -0.20(-0.36%) |
Dec 09, 2016 | 55.59 | 55.90 | 55.57 | 55.85 | 9,096,128 | +0.25(+0.46%) |
Dec 08, 2016 | 55.91 | 55.91 | 55.48 | 55.59 | 12,245,088 | -0.31(-0.56%) |
Dec 07, 2016 | 54.90 | 55.92 | 54.87 | 55.91 | 11,934,122 | +1.02(+1.86%) |
Dec 06, 2016 | 54.75 | 54.95 | 54.56 | 54.88 | 12,079,448 | +0.10(+0.19%) |
Dec 05, 2016 | 55.06 | 55.16 | 54.67 | 54.78 | 10,825,167 | -0.04(-0.08%) |
Dec 02, 2016 | 54.92 | 55.01 | 54.70 | 54.82 | 13,636,283 | -0.01(-0.02%) |
Dec 01, 2016 | 54.58 | 54.99 | 54.47 | 54.83 | 27,998,274 | +0.36(+0.66%) |
Nov 30, 2016 | 54.71 | 54.86 | 54.46 | 54.47 | 17,074,500 | +0.07(+0.13%) |
Nov 29, 2016 | 54.33 | 54.58 | 54.33 | 54.40 | 14,540,873 | +0.04(+0.08%) |
Nov 28, 2016 | 54.63 | 54.65 | 54.30 | 54.36 | 18,214,204 | -0.38(-0.69%) |
Nov 25, 2016 | 54.60 | 54.74 | 54.51 | 54.74 | 4,780,343 | +0.30(+0.55%) |
Nov 23, 2016 | 54.44 | 54.44 | 54.44 | 0 | +0.40(+0.74%) | |
Nov 22, 2016 | 53.94 | 54.08 | 53.86 | 54.04 | 10,197,912 | +0.24(+0.45%) |
Nov 21, 2016 | 53.67 | 53.82 | 53.56 | 53.79 | 13,481,965 | +0.29(+0.54%) |
Nov 18, 2016 | 53.58 | 53.58 | 53.34 | 53.51 | 10,593,366 | -0.02(-0.03%) |
Nov 17, 2016 | 53.37 | 53.55 | 53.36 | 53.52 | 11,894,370 | +0.11(+0.21%) |
Nov 16, 2016 | 53.59 | 53.66 | 53.23 | 53.41 | 16,581,150 | -0.31(-0.57%) |
Nov 15, 2016 | 53.64 | 53.72 | 53.22 | 53.72 | 14,697,041 | +0.20(+0.38%) |
Nov 14, 2016 | 53.68 | 53.72 | 53.42 | 53.51 | 19,564,562 | +0.23(+0.43%) |
Nov 11, 2016 | 53.05 | 53.31 | 52.83 | 53.29 | 27,559,222 | +0.10(+0.18%) |
Nov 10, 2016 | 52.63 | 53.27 | 52.53 | 53.19 | 47,647,700 | +1.11(+2.13%) |
Nov 09, 2016 | 50.71 | 52.34 | 50.70 | 52.08 | 41,939,972 | +1.27(+2.51%) |
Nov 08, 2016 | 50.53 | 50.97 | 50.41 | 50.81 | 13,832,685 | +0.31(+0.60%) |
Nov 07, 2016 | 50.06 | 50.52 | 50.02 | 50.50 | 15,803,416 | +1.21(+2.46%) |
Nov 04, 2016 | 49.24 | 49.70 | 49.14 | 49.29 | 9,667,253 | +0.04(+0.09%) |
Nov 03, 2016 | 49.53 | 49.55 | 49.12 | 49.25 | 15,910,368 | -0.08(-0.16%) |
Nov 02, 2016 | 49.47 | 49.69 | 49.20 | 49.32 | 16,447,156 | -0.18(-0.37%) |
Nov 01, 2016 | 49.98 | 50.04 | 49.21 | 49.51 | 22,480,862 | -0.43(-0.86%) |
Oct 31, 2016 | 50.03 | 50.13 | 49.90 | 49.94 | 10,988,001 | +0.10(+0.19%) |
Oct 28, 2016 | 49.62 | 50.16 | 49.61 | 49.84 | 13,191,462 | +0.30(+0.60%) |
Oct 27, 2016 | 50.01 | 50.08 | 49.41 | 49.54 | 9,343,408 | -0.34(-0.68%) |
Oct 26, 2016 | 49.52 | 50.15 | 49.40 | 49.88 | 11,506,827 | +0.17(+0.35%) |
Oct 25, 2016 | 49.64 | 49.86 | 49.59 | 49.71 | 10,056,090 | -0.13(-0.26%) |
Oct 24, 2016 | 50.00 | 50.20 | 49.83 | 49.84 | 11,156,077 | +0.10(+0.19%) |
Oct 21, 2016 | 49.41 | 49.78 | 49.23 | 49.74 | 11,285,675 | -0.07(-0.14%) |
Oct 20, 2016 | 49.88 | 50.03 | 49.72 | 49.81 | 9,411,963 | -0.27(-0.54%) |
Oct 19, 2016 | 50.06 | 50.23 | 49.90 | 50.08 | 8,448,263 | +0.16(+0.31%) |
Oct 18, 2016 | 50.15 | 50.28 | 49.88 | 49.93 | 6,924,645 | +0.10(+0.21%) |
Oct 17, 2016 | 49.95 | 50.08 | 49.80 | 49.82 | 6,772,273 | -0.13(-0.26%) |
Oct 14, 2016 | 50.18 | 50.33 | 49.94 | 49.95 | 8,745,343 | +0.10(+0.21%) |
Oct 13, 2016 | 49.44 | 49.97 | 49.32 | 49.85 | 14,052,737 | -0.02(-0.04%) |
Oct 12, 2016 | 49.82 | 50.01 | 49.63 | 49.87 | 9,594,152 | +0.10(+0.19%) |
Oct 11, 2016 | 50.19 | 50.23 | 49.55 | 49.77 | 15,362,359 | -0.52(-1.04%) |
Oct 10, 2016 | 50.49 | 50.63 | 50.23 | 50.29 | 9,974,629 | +0.05(+0.10%) |
Oct 07, 2016 | 50.56 | 50.57 | 50.02 | 50.24 | 14,488,260 | -0.65(-1.29%) |
Oct 06, 2016 | 50.85 | 50.96 | 50.65 | 50.90 | 8,563,124 | +0.00(+0.00%) |
Oct 05, 2016 | 50.71 | 51.00 | 50.60 | 50.90 | 9,658,969 | +0.32(+0.64%) |
Oct 04, 2016 | 51.14 | 51.17 | 50.49 | 50.57 | 12,841,359 | -0.43(-0.84%) |
Oct 03, 2016 | 50.80 | 51.06 | 50.70 | 51.00 | 14,424,016 | +0.04(+0.09%) |
Sep 30, 2016 | 50.73 | 51.15 | 50.68 | 50.96 | 12,839,250 | +0.45(+0.90%) |
Sep 29, 2016 | 50.79 | 51.08 | 50.41 | 50.50 | 13,271,692 | -0.40(-0.79%) |
Sep 28, 2016 | 50.56 | 50.93 | 50.46 | 50.90 | 8,439,627 | +0.39(+0.78%) |
Sep 27, 2016 | 50.08 | 50.58 | 50.01 | 50.51 | 7,885,282 | +0.35(+0.70%) |
Sep 26, 2016 | 50.19 | 50.35 | 50.05 | 50.16 | 10,953,071 | -0.22(-0.43%) |
Sep 23, 2016 | 50.62 | 50.62 | 50.34 | 50.38 | 12,911,221 | -0.30(-0.59%) |
Sep 22, 2016 | 50.65 | 50.85 | 50.58 | 50.68 | 10,743,113 | +0.36(+0.71%) |
Sep 21, 2016 | 49.87 | 50.39 | 49.74 | 50.32 | 17,161,908 | +0.65(+1.30%) |
Sep 20, 2016 | 49.89 | 50.04 | 49.67 | 49.67 | 9,173,959 | +0.04(+0.09%) |
Sep 19, 2016 | 49.64 | 49.96 | 49.53 | 49.63 | 10,094,525 | +0.22(+0.44%) |
Sep 16, 2016 | 49.60 | 49.80 | 49.32 | 49.41 | 17,994,356 | -0.42(-0.84%) |
Sep 15, 2016 | 49.34 | 49.93 | 49.27 | 49.83 | 17,955,592 | +0.39(+0.79%) |
Sep 14, 2016 | 49.47 | 49.80 | 49.29 | 49.44 | 15,656,549 | -0.04(-0.09%) |
Sep 13, 2016 | 49.84 | 50.01 | 49.38 | 49.48 | 25,066,508 | -0.74(-1.47%) |
Sep 12, 2016 | 49.32 | 50.38 | 49.23 | 50.22 | 21,477,398 | +0.63(+1.28%) |
Sep 09, 2016 | 50.57 | 50.67 | 49.59 | 49.59 | 22,588,108 | -1.44(-2.82%) |
Sep 08, 2016 | 50.98 | 51.05 | 50.87 | 51.03 | 9,449,005 | -0.04(-0.08%) |
Sep 07, 2016 | 50.84 | 51.14 | 50.84 | 51.07 | 7,702,659 | +0.06(+0.12%) |
Sep 06, 2016 | 51.08 | 51.21 | 50.77 | 51.01 | 12,703,809 | -0.15(-0.29%) |
Sep 02, 2016 | 51.14 | 51.16 | 51.16 | 51.16 | 13,138,116 | +0.25(+0.49%) |
Sep 01, 2016 | 50.95 | 51.05 | 50.52 | 50.91 | 10,825,264 | +0.04(+0.09%) |
Aug 31, 2016 | 51.02 | 51.06 | 50.67 | 50.86 | 11,049,493 | -0.29(-0.56%) |
Aug 30, 2016 | 51.25 | 51.29 | 51.02 | 51.15 | 6,858,265 | -0.14(-0.27%) |
Aug 29, 2016 | 50.93 | 51.30 | 50.93 | 51.29 | 8,787,072 | +0.36(+0.72%) |
Aug 26, 2016 | 51.17 | 51.44 | 50.77 | 50.92 | 18,058,524 | -0.15(-0.29%) |
Aug 25, 2016 | 51.07 | 51.20 | 50.91 | 51.07 | 9,933,212 | -0.01(-0.02%) |
Aug 24, 2016 | 51.17 | 51.23 | 50.99 | 51.08 | 9,871,591 | -0.16(-0.31%) |
Aug 23, 2016 | 51.35 | 51.51 | 51.24 | 51.24 | 9,592,349 | +0.04(+0.08%) |
Aug 22, 2016 | 51.18 | 51.31 | 51.01 | 51.19 | 7,631,071 | -0.04(-0.08%) |
Aug 19, 2016 | 50.96 | 51.31 | 50.93 | 51.24 | 9,600,457 | -0.02(-0.03%) |
Aug 18, 2016 | 51.02 | 51.25 | 50.98 | 51.25 | 11,323,568 | +0.16(+0.31%) |
Aug 17, 2016 | 50.85 | 51.15 | 50.83 | 51.10 | 9,515,459 | +0.15(+0.29%) |
Aug 16, 2016 | 51.11 | 51.13 | 50.91 | 50.95 | 5,443,055 | -0.23(-0.44%) |
Aug 15, 2016 | 50.98 | 51.24 | 50.95 | 51.18 | 9,956,614 | +0.34(+0.67%) |
Aug 12, 2016 | 50.89 | 50.94 | 50.75 | 50.84 | 5,019,373 | -0.14(-0.27%) |
Aug 11, 2016 | 50.78 | 51.06 | 50.77 | 50.98 | 9,413,622 | +0.33(+0.65%) |
Aug 10, 2016 | 50.69 | 50.81 | 50.51 | 50.65 | 6,097,449 | -0.03(-0.05%) |
Aug 09, 2016 | 50.65 | 50.82 | 50.58 | 50.67 | 5,275,585 | -0.02(-0.03%) |
Aug 08, 2016 | 50.72 | 50.90 | 50.59 | 50.69 | 6,972,186 | +0.07(+0.14%) |
Aug 05, 2016 | 50.40 | 50.67 | 50.33 | 50.62 | 8,501,235 | +0.50(+1.00%) |
Aug 04, 2016 | 50.13 | 50.31 | 50.04 | 50.12 | 9,248,449 | +0.02(+0.03%) |
Aug 03, 2016 | 49.86 | 50.12 | 49.83 | 50.10 | 7,012,791 | +0.24(+0.49%) |
Aug 02, 2016 | 50.21 | 50.32 | 49.72 | 49.86 | 15,520,801 | -0.47(-0.93%) |