Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 65.04 | 65.23 | 64.38 | 64.40 | 33,005,108 | -0.53(-0.81%) |
May 30, 2017 | 64.36 | 64.93 | 64.34 | 64.93 | 18,512,252 | +0.41(+0.64%) |
May 26, 2017 | 64.37 | 64.75 | 64.11 | 64.51 | 21,501,896 | +0.31(+0.49%) |
May 25, 2017 | 63.60 | 64.44 | 63.55 | 64.20 | 23,699,076 | +0.78(+1.24%) |
May 24, 2017 | 63.51 | 63.52 | 63.12 | 63.42 | 15,905,106 | +0.08(+0.13%) |
May 23, 2017 | 63.37 | 63.40 | 63.06 | 63.33 | 16,726,532 | +0.21(+0.34%) |
May 22, 2017 | 62.60 | 63.17 | 62.24 | 63.12 | 17,607,606 | +0.70(+1.12%) |
May 19, 2017 | 62.24 | 62.79 | 62.18 | 62.42 | 29,237,312 | -0.02(-0.03%) |
May 18, 2017 | 62.15 | 62.83 | 61.92 | 62.44 | 27,326,160 | +0.21(+0.34%) |
May 17, 2017 | 63.53 | 63.72 | 62.18 | 62.23 | 33,124,568 | -1.78(-2.78%) |
May 16, 2017 | 62.92 | 64.03 | 62.85 | 64.01 | 37,902,592 | +1.26(+2.01%) |
May 15, 2017 | 62.48 | 62.79 | 61.95 | 62.74 | 34,386,376 | +0.05(+0.07%) |
May 12, 2017 | 62.91 | 62.91 | 62.39 | 62.70 | 20,410,396 | -0.07(-0.12%) |
May 11, 2017 | 62.68 | 63.02 | 62.46 | 62.77 | 31,394,200 | -0.78(-1.23%) |
May 10, 2017 | 63.26 | 63.78 | 63.19 | 63.55 | 19,606,600 | +0.25(+0.39%) |
May 09, 2017 | 63.14 | 63.52 | 62.97 | 63.30 | 24,929,774 | +0.09(+0.15%) |
May 08, 2017 | 63.24 | 63.31 | 62.73 | 63.21 | 20,248,902 | -0.05(-0.09%) |
May 05, 2017 | 63.17 | 63.29 | 62.79 | 63.27 | 20,862,640 | +0.17(+0.28%) |
May 04, 2017 | 63.29 | 63.34 | 62.94 | 63.09 | 23,720,584 | -0.25(-0.39%) |
May 03, 2017 | 63.61 | 63.61 | 63.00 | 63.34 | 31,548,898 | -0.20(-0.32%) |
May 02, 2017 | 63.92 | 63.92 | 63.38 | 63.54 | 26,070,892 | -0.10(-0.16%) |
May 01, 2017 | 62.97 | 63.77 | 62.81 | 63.64 | 34,848,320 | +0.87(+1.39%) |
Apr 28, 2017 | 63.18 | 63.39 | 62.06 | 62.77 | 43,133,572 | +0.17(+0.28%) |
Apr 27, 2017 | 62.49 | 62.70 | 61.96 | 62.60 | 38,094,712 | +0.40(+0.65%) |
Apr 26, 2017 | 62.42 | 62.63 | 62.00 | 62.19 | 28,558,266 | -0.08(-0.13%) |
Apr 25, 2017 | 62.39 | 61.98 | 62.28 | 32,981,844 | +0.36(+0.58%) | |
Apr 24, 2017 | 61.87 | 62.04 | 61.52 | 61.92 | 32,466,924 | +1.04(+1.70%) |
Apr 21, 2017 | 60.21 | 61.16 | 60.01 | 60.88 | 35,470,540 | +0.83(+1.37%) |
Apr 20, 2017 | 60.02 | 60.29 | 59.73 | 60.06 | 24,320,660 | +0.42(+0.71%) |
Apr 19, 2017 | 60.19 | 60.29 | 59.50 | 59.63 | 29,439,404 | -0.32(-0.54%) |
Apr 18, 2017 | 59.90 | 60.25 | 59.74 | 59.96 | 16,527,754 | -0.08(-0.14%) |
Apr 17, 2017 | 59.63 | 60.05 | 59.61 | 60.04 | 18,201,884 | +0.49(+0.82%) |
Apr 13, 2017 | 59.86 | 60.39 | 59.55 | 59.55 | 19,518,644 | -0.26(-0.43%) |
Apr 12, 2017 | 59.98 | 60.07 | 59.70 | 59.81 | 18,658,888 | -0.23(-0.38%) |
Apr 11, 2017 | 60.15 | 60.16 | 59.46 | 60.04 | 20,494,712 | -0.05(-0.08%) |
Apr 10, 2017 | 60.16 | 60.35 | 59.93 | 60.08 | 19,579,960 | -0.14(-0.23%) |
Apr 07, 2017 | 60.38 | 60.48 | 60.00 | 60.22 | 15,387,349 | -0.05(-0.08%) |
Apr 06, 2017 | 60.15 | 60.57 | 60.04 | 60.27 | 19,742,896 | +0.16(+0.26%) |
Apr 05, 2017 | 60.79 | 60.84 | 60.01 | 60.11 | 23,390,806 | -0.16(-0.26%) |
Apr 04, 2017 | 59.96 | 60.34 | 59.85 | 60.27 | 14,174,061 | +0.16(+0.27%) |
Apr 03, 2017 | 60.34 | 60.46 | 59.77 | 60.10 | 22,249,924 | -0.28(-0.47%) |
Mar 31, 2017 | 60.19 | 60.69 | 60.01 | 60.39 | 22,947,454 | +0.14(+0.23%) |
Mar 30, 2017 | 59.98 | 60.50 | 59.93 | 60.25 | 16,490,947 | +0.22(+0.37%) |
Mar 29, 2017 | 59.71 | 60.06 | 59.55 | 60.03 | 14,848,825 | +0.16(+0.28%) |
Mar 28, 2017 | 59.56 | 60.03 | 59.28 | 59.86 | 21,900,286 | +0.17(+0.29%) |
Mar 27, 2017 | 59.26 | 59.80 | 59.00 | 59.69 | 20,301,886 | +0.11(+0.18%) |
Mar 24, 2017 | 59.93 | 60.01 | 59.38 | 59.58 | 24,667,148 | +0.10(+0.17%) |
Mar 23, 2017 | 59.54 | 59.81 | 59.38 | 59.48 | 21,015,790 | -0.15(-0.25%) |
Mar 22, 2017 | 58.79 | 59.73 | 58.79 | 59.63 | 22,553,470 | +0.75(+1.28%) |
Mar 21, 2017 | 59.77 | 60.06 | 58.80 | 58.87 | 29,055,080 | -0.66(-1.11%) |
Mar 20, 2017 | 59.52 | 59.76 | 59.34 | 59.53 | 15,919,783 | +0.05(+0.09%) |
Mar 17, 2017 | 59.52 | 59.82 | 59.30 | 59.48 | 53,681,024 | +0.21(+0.36%) |
Mar 16, 2017 | 59.37 | 59.38 | 58.96 | 59.27 | 22,547,394 | -0.10(-0.17%) |
Mar 15, 2017 | 59.19 | 59.52 | 58.91 | 59.37 | 27,083,528 | +0.31(+0.53%) |
Mar 14, 2017 | 59.17 | 59.19 | 58.82 | 59.06 | 15,574,576 | -0.28(-0.46%) |
Mar 13, 2017 | 59.61 | 59.78 | 59.20 | 59.33 | 21,919,058 | -0.20(-0.34%) |
Mar 10, 2017 | 59.70 | 59.84 | 59.37 | 59.53 | 21,309,216 | +0.18(+0.31%) |
Mar 09, 2017 | 59.77 | 59.78 | 59.12 | 59.35 | 21,645,522 | -0.24(-0.40%) |
Mar 08, 2017 | 58.92 | 59.68 | 58.91 | 59.59 | 23,460,280 | +0.54(+0.92%) |
Mar 07, 2017 | 58.86 | 59.39 | 58.86 | 59.05 | 20,198,554 | +0.12(+0.20%) |
Mar 06, 2017 | 58.65 | 59.19 | 58.51 | 58.93 | 20,447,676 | +0.02(+0.03%) |
Mar 03, 2017 | 58.67 | 58.94 | 58.33 | 58.91 | 19,783,582 | +0.22(+0.38%) |
Mar 02, 2017 | 59.31 | 59.37 | 58.57 | 58.69 | 26,759,622 | -0.85(-1.43%) |
Mar 01, 2017 | 58.80 | 59.59 | 58.70 | 59.54 | 29,365,812 | +0.88(+1.50%) |
Feb 28, 2017 | 58.75 | 58.86 | 58.46 | 58.66 | 25,332,006 | -0.23(-0.39%) |
Feb 27, 2017 | 59.18 | 59.18 | 58.72 | 58.89 | 17,289,656 | -0.36(-0.60%) |
Feb 24, 2017 | 59.17 | 59.41 | 58.80 | 59.25 | 23,772,490 | +0.00(+0.00%) |
Feb 23, 2017 | 59.07 | 59.35 | 58.86 | 59.25 | 22,093,348 | +0.24(+0.40%) |
Feb 22, 2017 | 58.98 | 59.04 | 58.73 | 59.01 | 21,022,958 | -0.12(-0.20%) |
Feb 21, 2017 | 59.24 | 59.55 | 59.09 | 59.13 | 22,514,872 | -0.12(-0.20%) |
Feb 17, 2017 | 59.25 | 59.25 | 59.25 | 0 | +0.09(+0.15%) | |
Feb 16, 2017 | 59.36 | 59.82 | 59.08 | 59.16 | 22,408,458 | -0.01(-0.02%) |
Feb 15, 2017 | 59.14 | 59.20 | 58.82 | 59.17 | 18,539,288 | -0.04(-0.06%) |
Feb 14, 2017 | 59.06 | 59.34 | 58.70 | 59.20 | 25,201,340 | +0.22(+0.37%) |
Feb 13, 2017 | 58.55 | 59.11 | 58.45 | 58.98 | 25,143,110 | +0.66(+1.13%) |
Feb 10, 2017 | 58.56 | 58.60 | 58.30 | 58.33 | 19,937,888 | -0.05(-0.09%) |
Feb 09, 2017 | 57.89 | 58.72 | 57.71 | 58.38 | 24,839,396 | +0.66(+1.14%) |
Feb 08, 2017 | 57.94 | 58.15 | 57.62 | 57.73 | 19,850,470 | -0.08(-0.14%) |
Feb 07, 2017 | 58.09 | 58.13 | 57.64 | 57.81 | 22,249,132 | -0.19(-0.33%) |
Feb 06, 2017 | 57.87 | 58.01 | 57.54 | 58.00 | 21,718,948 | -0.04(-0.06%) |
Feb 03, 2017 | 57.87 | 58.05 | 57.48 | 58.04 | 33,248,700 | +0.46(+0.81%) |
Feb 02, 2017 | 57.64 | 57.79 | 57.19 | 57.57 | 50,279,888 | -0.37(-0.64%) |
Feb 01, 2017 | 58.65 | 58.89 | 57.84 | 57.94 | 43,510,388 | -0.98(-1.66%) |
Jan 31, 2017 | 59.11 | 59.38 | 58.56 | 58.92 | 27,718,086 | -0.44(-0.74%) |
Jan 30, 2017 | 59.87 | 59.96 | 59.06 | 59.36 | 34,704,828 | -0.59(-0.99%) |
Jan 27, 2017 | 59.59 | 60.07 | 59.14 | 59.95 | 49,176,660 | +1.38(+2.35%) |
Jan 26, 2017 | 58.44 | 58.82 | 57.92 | 58.57 | 47,388,860 | +0.54(+0.93%) |
Jan 25, 2017 | 58.28 | 58.42 | 57.83 | 58.04 | 26,958,526 | +0.15(+0.25%) |
Jan 24, 2017 | 57.60 | 58.09 | 57.36 | 57.89 | 27,053,346 | +0.51(+0.89%) |
Jan 23, 2017 | 57.14 | 57.52 | 57.02 | 57.38 | 25,302,516 | +0.20(+0.35%) |
Jan 20, 2017 | 57.12 | 57.25 | 56.84 | 57.18 | 33,151,814 | +0.40(+0.71%) |
Jan 19, 2017 | 56.72 | 57.40 | 56.68 | 56.78 | 20,245,850 | -0.18(-0.32%) |
Jan 18, 2017 | 57.12 | 57.14 | 56.61 | 56.96 | 21,580,670 | -0.03(-0.05%) |
Jan 17, 2017 | 57.12 | 57.14 | 56.53 | 56.99 | 22,672,822 | -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 | 23,005,208 | -0.53(-0.92%) |
Jan 11, 2017 | 57.06 | 57.63 | 56.90 | 57.59 | 23,608,546 | +0.52(+0.91%) |
Jan 10, 2017 | 57.17 | 57.48 | 56.76 | 57.07 | 20,400,362 | -0.02(-0.03%) |
Jan 09, 2017 | 57.20 | 57.49 | 57.00 | 57.09 | 22,361,436 | -0.18(-0.32%) |
Jan 06, 2017 | 56.78 | 57.55 | 56.54 | 57.27 | 21,860,486 | +0.49(+0.87%) |
Jan 05, 2017 | 56.68 | 57.11 | 56.53 | 56.78 | 27,294,676 | +0.00(+0.00%) |
Jan 04, 2017 | 56.94 | 57.19 | 56.61 | 56.78 | 23,399,384 | -0.26(-0.45%) |
Jan 03, 2017 | 57.22 | 57.27 | 56.62 | 57.03 | 22,666,928 | +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 | 57.33 | 11,245,632 | -0.08(-0.14%) |
Dec 28, 2016 | 57.78 | 57.78 | 57.26 | 57.41 | 16,077,839 | -0.26(-0.46%) |
Dec 27, 2016 | 57.61 | 58.39 | 57.61 | 57.67 | 12,893,541 | +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 | 57.79 | 57.92 | 24,332,546 | +0.01(+0.02%) |
Dec 21, 2016 | 57.81 | 58.05 | 57.53 | 57.91 | 18,754,874 | +0.00(+0.00%) |
Dec 20, 2016 | 58.04 | 58.15 | 57.44 | 57.91 | 28,557,414 | -0.07(-0.13%) |
Dec 19, 2016 | 57.02 | 58.12 | 56.89 | 57.98 | 37,673,752 | +1.20(+2.12%) |
Dec 16, 2016 | 57.37 | 57.37 | 56.61 | 56.78 | 46,581,776 | -0.26(-0.45%) |
Dec 15, 2016 | 57.14 | 57.56 | 56.78 | 57.03 | 30,359,528 | -0.09(-0.16%) |
Dec 14, 2016 | 57.42 | 57.83 | 56.99 | 57.12 | 33,296,746 | -0.27(-0.48%) |
Dec 13, 2016 | 56.96 | 57.80 | 56.72 | 57.40 | 38,486,048 | +0.74(+1.30%) |
Dec 12, 2016 | 56.34 | 56.78 | 56.25 | 56.66 | 22,161,270 | +0.18(+0.32%) |
Dec 09, 2016 | 55.76 | 56.50 | 55.71 | 56.48 | 30,009,166 | +0.87(+1.57%) |
Dec 08, 2016 | 55.87 | 56.12 | 55.45 | 55.60 | 23,272,304 | -0.33(-0.59%) |
Dec 07, 2016 | 54.69 | 55.94 | 54.50 | 55.93 | 33,804,312 | +1.29(+2.37%) |
Dec 06, 2016 | 55.07 | 55.10 | 54.50 | 54.64 | 21,908,562 | -0.25(-0.45%) |
Dec 05, 2016 | 54.41 | 55.22 | 54.28 | 54.88 | 25,842,678 | +0.88(+1.64%) |
Dec 02, 2016 | 53.84 | 54.20 | 53.59 | 54.00 | 27,997,142 | +0.05(+0.08%) |
Dec 01, 2016 | 54.78 | 54.82 | 53.71 | 53.95 | 37,894,696 | -0.97(-1.76%) |
Nov 30, 2016 | 55.47 | 55.76 | 54.88 | 54.92 | 38,010,788 | -0.76(-1.36%) |
Nov 29, 2016 | 55.27 | 55.97 | 55.16 | 55.68 | 24,541,282 | +0.44(+0.79%) |
Nov 28, 2016 | 54.99 | 55.61 | 54.87 | 55.24 | 22,645,882 | +0.07(+0.13%) |
Nov 25, 2016 | 54.96 | 55.16 | 54.80 | 55.16 | 9,227,477 | +0.12(+0.22%) |
Nov 23, 2016 | 55.05 | 55.05 | 55.05 | 0 | -0.66(-1.18%) | |
Nov 22, 2016 | 55.58 | 55.83 | 55.42 | 55.70 | 25,463,404 | +0.24(+0.43%) |
Nov 21, 2016 | 55.14 | 55.57 | 55.06 | 55.47 | 21,553,220 | +0.46(+0.85%) |
Nov 18, 2016 | 55.39 | 55.72 | 54.96 | 55.00 | 30,378,892 | -0.26(-0.48%) |
Nov 17, 2016 | 55.06 | 55.55 | 54.65 | 55.27 | 35,252,908 | +0.90(+1.66%) |
Nov 16, 2016 | 53.72 | 54.37 | 53.60 | 54.36 | 29,989,530 | +0.71(+1.32%) |
Nov 15, 2016 | 53.16 | 54.22 | 53.15 | 53.65 | 39,387,828 | +1.04(+1.97%) |
Nov 14, 2016 | 53.43 | 53.48 | 51.85 | 52.61 | 45,568,008 | -0.81(-1.52%) |
Nov 11, 2016 | 52.71 | 53.51 | 52.51 | 53.43 | 42,825,504 | +0.29(+0.54%) |
Nov 10, 2016 | 54.75 | 54.76 | 52.70 | 53.14 | 63,844,224 | -1.33(-2.44%) |
Nov 09, 2016 | 54.32 | 54.59 | 53.60 | 54.47 | 54,804,836 | -0.27(-0.50%) |
Nov 08, 2016 | 54.81 | 55.02 | 54.45 | 54.74 | 25,324,704 | +0.05(+0.08%) |
Nov 07, 2016 | 54.12 | 54.79 | 54.12 | 54.70 | 34,967,040 | +1.55(+2.91%) |
Nov 04, 2016 | 53.09 | 53.66 | 52.98 | 53.15 | 31,700,606 | -0.45(-0.84%) |
Nov 03, 2016 | 53.89 | 53.95 | 53.51 | 53.60 | 23,860,034 | -0.20(-0.37%) |
Nov 02, 2016 | 54.15 | 54.25 | 53.68 | 53.80 | 24,462,920 | -0.33(-0.62%) |
Nov 01, 2016 | 54.29 | 54.33 | 53.64 | 54.13 | 27,100,156 | -0.11(-0.20%) |
Oct 31, 2016 | 54.46 | 54.70 | 54.24 | 54.24 | 29,199,732 | +0.05(+0.08%) |
Oct 28, 2016 | 54.32 | 54.79 | 53.93 | 54.20 | 37,088,800 | -0.21(-0.38%) |
Oct 27, 2016 | 54.87 | 55.07 | 54.40 | 54.41 | 31,455,354 | -0.48(-0.87%) |
Oct 26, 2016 | 55.05 | 55.40 | 54.74 | 54.89 | 33,039,828 | -0.33(-0.59%) |
Oct 25, 2016 | 55.08 | 55.55 | 55.04 | 55.21 | 38,813,708 | -0.01(-0.02%) |
Oct 24, 2016 | 54.26 | 55.22 | 54.25 | 55.22 | 59,722,676 | +1.21(+2.25%) |
Oct 21, 2016 | 54.57 | 54.72 | 53.85 | 54.01 | 88,408,824 | +2.18(+4.21%) |
Oct 20, 2016 | 52.05 | 52.07 | 51.29 | 51.83 | 54,525,260 | -0.25(-0.49%) |
Oct 19, 2016 | 52.02 | 52.36 | 51.96 | 52.08 | 25,235,876 | -0.12(-0.23%) |
Oct 18, 2016 | 52.08 | 52.45 | 51.97 | 52.20 | 21,148,678 | +0.40(+0.77%) |
Oct 17, 2016 | 51.93 | 52.02 | 51.48 | 51.80 | 26,323,894 | -0.18(-0.35%) |
Oct 14, 2016 | 51.71 | 52.27 | 51.71 | 51.98 | 30,270,546 | +0.45(+0.88%) |
Oct 13, 2016 | 51.33 | 51.87 | 50.98 | 51.53 | 27,963,172 | -0.17(-0.33%) |
Oct 12, 2016 | 51.70 | 51.84 | 51.06 | 51.70 | 24,498,614 | -0.07(-0.14%) |
Oct 11, 2016 | 52.41 | 52.50 | 51.50 | 51.77 | 29,270,786 | -0.77(-1.46%) |
Oct 10, 2016 | 52.42 | 52.86 | 52.39 | 52.54 | 20,100,312 | +0.22(+0.42%) |
Oct 07, 2016 | 52.37 | 52.49 | 51.99 | 52.32 | 22,191,650 | +0.05(+0.10%) |
Oct 06, 2016 | 52.27 | 52.38 | 51.85 | 52.27 | 17,903,656 | +0.09(+0.17%) |
Oct 05, 2016 | 51.86 | 52.47 | 51.83 | 52.18 | 18,477,090 | +0.36(+0.70%) |
Oct 04, 2016 | 51.84 | 52.14 | 51.57 | 51.82 | 22,188,134 | -0.16(-0.31%) |
Oct 03, 2016 | 51.97 | 52.10 | 51.65 | 51.98 | 21,158,116 | -0.16(-0.31%) |
Sep 30, 2016 | 52.12 | 52.30 | 51.91 | 52.14 | 32,951,604 | +0.18(+0.35%) |
Sep 29, 2016 | 52.33 | 52.66 | 51.79 | 51.96 | 27,824,708 | -0.57(-1.09%) |
Sep 28, 2016 | 52.40 | 52.56 | 52.21 | 52.53 | 22,602,220 | +0.07(+0.14%) |
Sep 27, 2016 | 51.54 | 52.56 | 51.31 | 52.46 | 30,341,582 | +0.95(+1.85%) |
Sep 26, 2016 | 51.67 | 51.73 | 51.45 | 51.51 | 23,957,762 | -0.48(-0.92%) |
Sep 23, 2016 | 52.39 | 52.42 | 51.94 | 51.99 | 22,043,974 | -0.35(-0.67%) |
Sep 22, 2016 | 52.43 | 52.50 | 52.17 | 52.34 | 21,896,850 | +0.05(+0.10%) |
Sep 21, 2016 | 52.06 | 52.37 | 51.67 | 52.29 | 37,233,276 | +0.86(+1.67%) |
Sep 20, 2016 | 51.92 | 51.92 | 51.37 | 51.43 | 19,196,164 | -0.11(-0.21%) |
Sep 19, 2016 | 51.84 | 52.28 | 51.46 | 51.54 | 23,128,030 | -0.29(-0.56%) |
Sep 16, 2016 | 52.17 | 52.17 | 51.37 | 51.83 | 49,275,780 | +0.05(+0.10%) |
Sep 15, 2016 | 50.83 | 51.92 | 50.68 | 51.77 | 29,893,028 | +0.84(+1.65%) |
Sep 14, 2016 | 51.05 | 51.26 | 50.72 | 50.93 | 26,813,010 | -0.24(-0.48%) |
Sep 13, 2016 | 51.15 | 51.28 | 50.74 | 51.17 | 33,281,714 | -0.47(-0.91%) |
Sep 12, 2016 | 50.69 | 51.78 | 50.34 | 51.64 | 32,369,974 | +0.76(+1.49%) |
Sep 09, 2016 | 51.41 | 52.07 | 50.88 | 50.88 | 38,789,156 | -1.10(-2.12%) |
Sep 08, 2016 | 52.17 | 52.31 | 51.76 | 51.99 | 22,254,686 | -0.21(-0.40%) |
Sep 07, 2016 | 52.02 | 52.36 | 51.97 | 52.20 | 19,323,760 | +0.05(+0.09%) |
Sep 06, 2016 | 52.31 | 52.32 | 51.79 | 52.15 | 17,981,786 | -0.05(-0.10%) |
Sep 02, 2016 | 52.21 | 52.21 | 52.21 | 52.21 | 20,878,732 | +0.07(+0.14%) |
Sep 01, 2016 | 51.61 | 52.34 | 51.61 | 52.13 | 28,803,398 | +0.12(+0.23%) |
Aug 31, 2016 | 52.19 | 52.32 | 51.87 | 52.02 | 23,042,516 | -0.39(-0.74%) |
Aug 30, 2016 | 52.49 | 52.68 | 52.15 | 52.41 | 18,702,126 | -0.19(-0.36%) |
Aug 29, 2016 | 52.67 | 53.05 | 52.60 | 52.60 | 18,132,210 | +0.06(+0.12%) |
Aug 26, 2016 | 52.76 | 53.13 | 52.22 | 52.53 | 23,166,166 | -0.13(-0.24%) |
Aug 25, 2016 | 52.40 | 52.77 | 52.31 | 52.66 | 20,494,396 | +0.20(+0.38%) |
Aug 24, 2016 | 52.32 | 52.54 | 52.25 | 52.46 | 20,051,322 | +0.05(+0.10%) |
Aug 23, 2016 | 52.41 | 52.67 | 52.37 | 52.41 | 20,693,008 | +0.20(+0.38%) |
Aug 22, 2016 | 52.14 | 52.28 | 51.83 | 52.21 | 16,814,686 | +0.05(+0.09%) |
Aug 19, 2016 | 51.99 | 52.26 | 51.78 | 52.16 | 19,078,728 | +0.02(+0.03%) |
Aug 18, 2016 | 51.98 | 52.23 | 51.84 | 52.14 | 15,700,105 | +0.04(+0.07%) |
Aug 17, 2016 | 52.09 | 52.21 | 51.81 | 52.11 | 20,829,490 | +0.11(+0.21%) |
Aug 16, 2016 | 52.15 | 52.16 | 51.84 | 52.00 | 22,671,472 | -0.29(-0.55%) |
Aug 15, 2016 | 52.19 | 52.63 | 52.14 | 52.29 | 21,432,480 | +0.16(+0.31%) |
Aug 12, 2016 | 52.21 | 52.35 | 51.84 | 52.13 | 24,070,812 | -0.32(-0.62%) |
Aug 11, 2016 | 52.21 | 52.58 | 52.21 | 52.45 | 20,187,208 | +0.25(+0.48%) |
Aug 10, 2016 | 52.32 | 52.47 | 52.02 | 52.20 | 17,512,054 | -0.16(-0.31%) |
Aug 09, 2016 | 52.33 | 52.63 | 52.20 | 52.36 | 18,806,906 | +0.13(+0.24%) |
Aug 08, 2016 | 52.23 | 52.26 | 51.98 | 52.23 | 21,645,008 | +0.09(+0.17%) |
Aug 05, 2016 | 51.86 | 52.37 | 51.68 | 52.14 | 32,607,588 | +0.51(+0.99%) |
Aug 04, 2016 | 51.10 | 51.75 | 50.98 | 51.63 | 29,552,974 | +0.38(+0.74%) |
Aug 03, 2016 | 50.99 | 51.38 | 50.82 | 51.25 | 24,538,170 | +0.35(+0.69%) |
Aug 02, 2016 | 51.14 | 51.19 | 50.66 | 50.90 | 39,038,592 | +0.00(+0.00%) |
Aug 01, 2016 | 50.92 | 51.05 | 50.51 | 50.90 | 28,904,124 | -0.09(-0.18%) |
Jul 29, 2016 | 50.61 | 51.06 | 50.52 | 50.99 | 33,967,568 | +0.42(+0.84%) |
Jul 28, 2016 | 50.38 | 50.71 | 50.13 | 50.57 | 41,738,080 | +0.02(+0.04%) |
Jul 27, 2016 | 50.93 | 51.10 | 50.48 | 50.55 | 35,932,104 | -0.51(-1.00%) |
Jul 26, 2016 | 50.85 | 51.54 | 50.84 | 51.06 | 31,205,906 | +0.03(+0.05%) |
Jul 25, 2016 | 50.80 | 51.05 | 50.61 | 51.04 | 28,464,412 | +0.14(+0.28%) |
Jul 22, 2016 | 50.45 | 50.94 | 50.18 | 50.89 | 35,744,328 | +0.69(+1.38%) |
Jul 21, 2016 | 50.36 | 50.59 | 50.16 | 50.20 | 36,430,516 | -0.10(-0.20%) |
Jul 20, 2016 | 50.52 | 51.14 | 49.96 | 50.30 | 99,913,760 | +2.54(+5.31%) |
Jul 19, 2016 | 48.32 | 48.49 | 47.62 | 47.76 | 59,117,780 | -0.78(-1.61%) |
Jul 18, 2016 | 48.31 | 48.89 | 48.18 | 48.54 | 34,938,800 | +0.23(+0.48%) |
Jul 15, 2016 | 48.54 | 48.58 | 47.87 | 48.31 | 35,596,732 | -0.04(-0.07%) |
Jul 14, 2016 | 48.44 | 48.57 | 48.20 | 48.35 | 27,281,428 | +0.21(+0.43%) |
Jul 13, 2016 | 48.18 | 48.45 | 47.84 | 48.14 | 28,177,970 | +0.27(+0.56%) |
Jul 12, 2016 | 47.63 | 48.04 | 47.49 | 47.87 | 30,364,564 | +0.56(+1.18%) |
Jul 11, 2016 | 47.23 | 47.53 | 47.20 | 47.31 | 24,751,796 | +0.26(+0.55%) |
Jul 08, 2016 | 46.54 | 47.11 | 46.22 | 47.05 | 31,558,068 | +0.83(+1.79%) |
Jul 07, 2016 | 46.26 | 46.43 | 45.94 | 46.22 | 21,769,180 | +0.19(+0.41%) |
Jul 05, 2016 | 45.73 | 46.13 | 45.65 | 46.03 | 27,569,632 | +0.01(+0.02%) |
Jul 01, 2016 | 46.00 | 46.03 | 46.03 | 46.03 | 23,787,632 | -0.01(-0.02%) |
Jun 30, 2016 | 45.63 | 46.15 | 45.43 | 46.03 | 31,708,188 | +0.57(+1.25%) |
Jun 29, 2016 | 44.90 | 45.63 | 44.80 | 45.47 | 34,795,088 | +0.99(+2.22%) |
Jun 28, 2016 | 44.01 | 44.51 | 43.79 | 44.48 | 42,393,580 | +0.91(+2.09%) |
Jun 27, 2016 | 44.17 | 44.21 | 43.21 | 43.57 | 56,207,864 | -1.26(-2.81%) |
Jun 24, 2016 | 44.81 | 45.83 | 44.55 | 44.83 | 148,395,360 | -1.87(-4.01%) |
Jun 23, 2016 | 46.13 | 46.84 | 46.03 | 46.70 | 32,259,460 | +0.83(+1.80%) |
Jun 22, 2016 | 45.95 | 46.30 | 45.84 | 45.87 | 32,028,724 | -0.18(-0.39%) |
Jun 21, 2016 | 45.16 | 46.27 | 45.13 | 46.05 | 37,894,032 | +1.01(+2.24%) |
Jun 20, 2016 | 45.56 | 45.73 | 45.01 | 45.05 | 39,580,040 | -0.05(-0.12%) |
Jun 17, 2016 | 45.35 | 45.37 | 44.82 | 45.10 | 50,809,564 | -0.23(-0.52%) |
Jun 16, 2016 | 44.55 | 45.41 | 44.54 | 45.33 | 34,667,452 | +0.63(+1.41%) |
Jun 15, 2016 | 44.78 | 45.09 | 44.70 | 44.70 | 37,522,556 | -0.13(-0.28%) |
Jun 14, 2016 | 44.89 | 45.07 | 44.60 | 44.83 | 47,324,276 | -0.28(-0.62%) |
Jun 13, 2016 | 44.60 | 45.63 | 44.14 | 45.11 | 92,493,432 | -1.21(-2.60%) |
Jun 10, 2016 | 45.93 | 46.83 | 45.92 | 46.31 | 28,714,862 | -0.13(-0.27%) |
Jun 09, 2016 | 46.78 | 46.78 | 46.32 | 46.44 | 22,570,222 | -0.38(-0.81%) |
Jun 08, 2016 | 46.80 | 47.18 | 46.66 | 46.82 | 23,507,954 | -0.05(-0.11%) |
Jun 07, 2016 | 47.00 | 47.44 | 46.87 | 46.87 | 23,194,254 | -0.03(-0.06%) |
Jun 06, 2016 | 46.77 | 47.10 | 46.68 | 46.90 | 20,277,934 | +0.31(+0.66%) |
Jun 03, 2016 | 47.12 | 47.16 | 46.42 | 46.59 | 25,975,044 | -0.62(-1.31%) |
Jun 02, 2016 | 47.36 | 47.45 | 46.63 | 47.21 | 25,388,244 | -0.33(-0.70%) |