Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 67.04 | 67.45 | 67.04 | 67.44 | 6,212 | +0.04(+0.06%) |
Aug 30, 2016 | 67.46 | 67.46 | 67.21 | 67.39 | 3,428 | +0.09(+0.13%) |
Aug 29, 2016 | 67.39 | 67.44 | 66.94 | 67.31 | 10,904 | +0.53(+0.80%) |
Aug 26, 2016 | 67.43 | 67.58 | 66.77 | 66.77 | 5,751 | -0.69(-1.02%) |
Aug 25, 2016 | 67.18 | 67.46 | 67.18 | 67.46 | 1,145 | +0.45(+0.67%) |
Aug 24, 2016 | 67.35 | 67.40 | 67.01 | 67.01 | 2,087 | -0.46(-0.68%) |
Aug 23, 2016 | 67.30 | 67.69 | 67.29 | 67.47 | 5,919 | +0.12(+0.19%) |
Aug 22, 2016 | 67.53 | 67.53 | 67.09 | 67.34 | 3,043 | +0.06(+0.09%) |
Aug 19, 2016 | 67.33 | 67.33 | 67.16 | 67.29 | 4,518 | -0.20(-0.30%) |
Aug 18, 2016 | 67.26 | 67.49 | 67.26 | 67.49 | 1,428 | +0.15(+0.23%) |
Aug 17, 2016 | 67.05 | 67.34 | 67.05 | 67.34 | 3,050 | -0.17(-0.25%) |
Aug 16, 2016 | 67.16 | 67.66 | 67.16 | 67.51 | 7,331 | -0.24(-0.36%) |
Aug 15, 2016 | 68.10 | 68.10 | 67.59 | 67.75 | 8,038 | -0.06(-0.09%) |
Aug 12, 2016 | 68.27 | 68.27 | 67.56 | 67.81 | 6,697 | +0.03(+0.05%) |
Aug 11, 2016 | 68.03 | 68.03 | 67.77 | 67.77 | 1,237 | -0.09(-0.14%) |
Aug 10, 2016 | 67.86 | 67.87 | 67.27 | 67.87 | 1,016 | +0.35(+0.52%) |
Aug 09, 2016 | 68.04 | 68.04 | 67.51 | 67.51 | 5,179 | -0.17(-0.25%) |
Aug 08, 2016 | 68.23 | 68.23 | 67.51 | 67.68 | 4,734 | +0.05(+0.07%) |
Aug 05, 2016 | 67.19 | 67.94 | 67.19 | 67.64 | 2,534 | +0.03(+0.04%) |
Aug 04, 2016 | 67.56 | 67.64 | 67.45 | 67.61 | 2,432 | +0.25(+0.38%) |
Aug 03, 2016 | 67.37 | 67.37 | 67.36 | 67.36 | 885 | -0.39(-0.58%) |
Aug 02, 2016 | 68.34 | 68.34 | 67.34 | 67.75 | 7,730 | -0.34(-0.50%) |
Aug 01, 2016 | 68.59 | 68.59 | 67.84 | 68.10 | 2,928 | +0.36(+0.53%) |
Jul 29, 2016 | 67.77 | 68.13 | 67.73 | 67.74 | 24,875 | -0.30(-0.44%) |
Jul 28, 2016 | 67.57 | 68.04 | 67.52 | 68.04 | 7,243 | +0.00(+0.01%) |
Jul 27, 2016 | 67.78 | 68.08 | 67.64 | 68.03 | 7,314 | -0.18(-0.27%) |
Jul 26, 2016 | 68.39 | 68.47 | 67.97 | 68.22 | 4,759 | +0.03(+0.04%) |
Jul 25, 2016 | 68.15 | 68.19 | 67.78 | 68.19 | 2,823 | +0.45(+0.67%) |
Jul 22, 2016 | 67.74 | 67.74 | 67.74 | 67.74 | 606 | -0.26(-0.38%) |
Jul 21, 2016 | 68.43 | 68.43 | 67.61 | 68.00 | 7,967 | -0.20(-0.29%) |
Jul 20, 2016 | 68.03 | 68.48 | 67.85 | 68.20 | 30,668 | +0.20(+0.30%) |
Jul 19, 2016 | 67.87 | 68.03 | 67.73 | 67.99 | 4,189 | +0.33(+0.49%) |
Jul 18, 2016 | 68.58 | 68.58 | 67.66 | 67.66 | 954 | +0.09(+0.13%) |
Jul 15, 2016 | 67.97 | 67.97 | 67.50 | 67.58 | 1,658 | -0.37(-0.55%) |
Jul 14, 2016 | 69.31 | 69.31 | 67.82 | 67.95 | 1,664 | +0.32(+0.48%) |
Jul 13, 2016 | 67.47 | 67.88 | 67.47 | 67.63 | 3,950 | +0.12(+0.17%) |
Jul 12, 2016 | 67.89 | 67.89 | 67.51 | 67.51 | 2,196 | -0.22(-0.32%) |
Jul 11, 2016 | 68.02 | 68.71 | 67.46 | 67.73 | 4,737 | +0.34(+0.51%) |
Jul 08, 2016 | 66.85 | 67.39 | 66.85 | 67.39 | 2,561 | +1.16(+1.76%) |
Jul 07, 2016 | 66.83 | 66.87 | 66.22 | 66.22 | 6,877 | -0.43(-0.65%) |
Jul 06, 2016 | 66.33 | 66.74 | 66.00 | 66.65 | 18,757 | +0.30(+0.45%) |
Jul 05, 2016 | 66.40 | 66.54 | 66.09 | 66.35 | 63,726 | -0.38(-0.57%) |
Jul 01, 2016 | 66.13 | 66.73 | 66.73 | 66.73 | 6,613 | +0.45(+0.68%) |
Jun 30, 2016 | 65.90 | 66.45 | 65.47 | 66.28 | 7,325 | +0.88(+1.35%) |
Jun 29, 2016 | 65.12 | 65.40 | 64.93 | 65.40 | 4,993 | +1.22(+1.90%) |
Jun 28, 2016 | 63.95 | 64.18 | 63.78 | 64.17 | 9,280 | +0.80(+1.26%) |
Jun 27, 2016 | 63.19 | 63.40 | 63.00 | 63.38 | 27,223 | -0.74(-1.15%) |
Jun 24, 2016 | 64.18 | 65.06 | 64.12 | 64.12 | 88,206 | -1.48(-2.26%) |
Jun 23, 2016 | 65.61 | 65.75 | 65.39 | 65.60 | 6,204 | +0.59(+0.91%) |
Jun 22, 2016 | 65.17 | 65.17 | 65.01 | 65.01 | 1,183 | -0.23(-0.36%) |
Jun 21, 2016 | 65.46 | 65.47 | 65.12 | 65.24 | 5,471 | +0.32(+0.49%) |
Jun 20, 2016 | 65.12 | 65.45 | 64.92 | 64.92 | 5,822 | +0.27(+0.42%) |
Jun 17, 2016 | 64.78 | 66.10 | 64.47 | 64.65 | 6,641 | -0.39(-0.60%) |
Jun 16, 2016 | 64.24 | 65.04 | 64.24 | 65.04 | 9,712 | +0.41(+0.64%) |
Jun 15, 2016 | 64.73 | 64.79 | 64.63 | 64.63 | 4,278 | -0.07(-0.10%) |
Jun 14, 2016 | 65.64 | 65.64 | 64.46 | 64.69 | 78,206 | -0.34(-0.53%) |
Jun 13, 2016 | 65.40 | 65.40 | 64.91 | 65.04 | 4,980 | -0.26(-0.40%) |
Jun 10, 2016 | 64.92 | 65.42 | 64.92 | 65.30 | 1,879 | +0.04(+0.07%) |
Jun 09, 2016 | 65.23 | 65.26 | 65.23 | 65.26 | 931 | +0.01(+0.01%) |
Jun 08, 2016 | 65.15 | 65.48 | 65.02 | 65.25 | 11,638 | +0.27(+0.41%) |
Jun 07, 2016 | 65.07 | 65.20 | 64.98 | 64.98 | 4,953 | +0.01(+0.01%) |
Jun 06, 2016 | 64.73 | 65.10 | 64.73 | 64.97 | 5,884 | +0.40(+0.61%) |
Jun 03, 2016 | 64.71 | 64.84 | 64.39 | 64.58 | 10,875 | -0.02(-0.03%) |
Jun 02, 2016 | 64.34 | 64.77 | 64.30 | 64.59 | 14,038 | -0.11(-0.17%) |