Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 68.28 | 68.32 | 67.95 | 67.98 | 10,192,794 | -0.33(-0.49%) |
Aug 30, 2016 | 68.37 | 68.39 | 68.17 | 68.32 | 2,535,915 | -0.02(-0.03%) |
Aug 29, 2016 | 68.11 | 68.40 | 68.09 | 68.34 | 4,135,984 | +0.35(+0.52%) |
Aug 26, 2016 | 68.06 | 68.28 | 67.87 | 67.98 | 2,621,547 | +0.02(+0.03%) |
Aug 25, 2016 | 68.02 | 68.11 | 67.92 | 67.96 | 2,998,413 | +0.04(+0.05%) |
Aug 24, 2016 | 68.13 | 68.15 | 67.89 | 67.93 | 2,256,903 | -0.20(-0.30%) |
Aug 23, 2016 | 68.06 | 68.19 | 67.96 | 68.13 | 2,738,646 | +0.30(+0.44%) |
Aug 22, 2016 | 67.87 | 67.98 | 67.82 | 67.83 | 2,370,735 | -0.15(-0.22%) |
Aug 19, 2016 | 68.06 | 68.13 | 67.95 | 67.98 | 2,512,411 | -0.18(-0.27%) |
Aug 18, 2016 | 67.91 | 68.21 | 67.91 | 68.17 | 2,694,018 | +0.26(+0.38%) |
Aug 17, 2016 | 67.87 | 67.96 | 67.74 | 67.91 | 2,613,765 | +0.11(+0.16%) |
Aug 16, 2016 | 67.98 | 67.98 | 67.78 | 67.80 | 6,377,879 | -0.20(-0.30%) |
Aug 15, 2016 | 67.87 | 68.02 | 67.82 | 68.00 | 2,825,749 | +0.19(+0.27%) |
Aug 12, 2016 | 67.61 | 67.82 | 67.59 | 67.82 | 2,924,449 | +0.07(+0.11%) |
Aug 11, 2016 | 67.61 | 67.78 | 67.60 | 67.74 | 3,173,250 | +0.11(+0.17%) |
Aug 10, 2016 | 67.70 | 67.72 | 67.54 | 67.63 | 3,176,558 | -0.02(-0.03%) |
Aug 09, 2016 | 67.54 | 67.69 | 67.46 | 67.65 | 4,401,269 | +0.22(+0.33%) |
Aug 08, 2016 | 67.26 | 67.45 | 67.16 | 67.43 | 7,971,408 | +0.37(+0.55%) |
Aug 05, 2016 | 67.09 | 67.31 | 67.05 | 67.05 | 5,930,826 | +0.13(+0.19%) |
Aug 04, 2016 | 66.48 | 66.98 | 66.63 | 66.92 | 5,930,308 | +0.45(+0.67%) |
Aug 03, 2016 | 66.29 | 66.55 | 66.28 | 66.48 | 9,486,547 | +0.22(+0.34%) |
Aug 02, 2016 | 66.44 | 66.48 | 66.22 | 66.25 | 13,869,981 | -0.07(-0.11%) |
Aug 01, 2016 | 66.66 | 66.66 | 66.31 | 66.33 | 5,692,044 | -0.41(-0.62%) |
Jul 29, 2016 | 66.59 | 66.76 | 66.44 | 66.74 | 6,584,885 | +0.13(+0.19%) |
Jul 28, 2016 | 66.76 | 66.81 | 66.59 | 66.61 | 3,974,134 | -0.31(-0.47%) |
Jul 27, 2016 | 66.87 | 66.96 | 66.67 | 66.92 | 6,216,867 | +0.19(+0.28%) |
Jul 26, 2016 | 66.96 | 66.98 | 66.70 | 66.74 | 5,503,518 | -0.19(-0.28%) |
Jul 25, 2016 | 67.26 | 67.26 | 66.91 | 66.92 | 3,159,594 | -0.37(-0.55%) |
Jul 22, 2016 | 67.09 | 67.35 | 66.98 | 67.29 | 2,712,049 | +0.24(+0.36%) |
Jul 21, 2016 | 67.07 | 67.22 | 66.99 | 67.05 | 2,886,169 | -0.02(-0.03%) |
Jul 20, 2016 | 67.05 | 67.17 | 66.87 | 67.07 | 4,058,880 | +0.17(+0.25%) |
Jul 19, 2016 | 67.02 | 67.12 | 66.81 | 66.91 | 6,676,088 | -0.20(-0.30%) |
Jul 18, 2016 | 66.94 | 67.15 | 66.89 | 67.11 | 3,057,909 | +0.28(+0.42%) |
Jul 15, 2016 | 67.09 | 67.09 | 66.81 | 66.83 | 3,508,397 | -0.11(-0.17%) |
Jul 14, 2016 | 67.04 | 67.09 | 66.84 | 66.94 | 6,150,250 | +0.06(+0.08%) |
Jul 13, 2016 | 67.04 | 67.11 | 66.72 | 66.89 | 7,670,199 | -0.17(-0.25%) |
Jul 12, 2016 | 67.18 | 67.37 | 67.05 | 67.05 | 8,847,708 | +0.17(+0.25%) |
Jul 11, 2016 | 66.85 | 67.04 | 66.84 | 66.89 | 8,634,828 | +0.13(+0.19%) |
Jul 08, 2016 | 66.17 | 66.80 | 65.87 | 66.76 | 15,194,070 | +0.89(+1.35%) |
Jul 07, 2016 | 65.76 | 66.01 | 65.63 | 65.87 | 8,724,925 | +0.11(+0.17%) |
Jul 06, 2016 | 65.28 | 65.80 | 65.20 | 65.76 | 8,203,090 | +0.31(+0.48%) |
Jul 05, 2016 | 65.67 | 65.67 | 65.26 | 65.44 | 5,429,374 | -0.31(-0.48%) |
Jul 01, 2016 | 65.67 | 65.76 | 65.76 | 65.76 | 6,028,922 | +0.05(+0.08%) |
Jun 30, 2016 | 65.21 | 65.75 | 65.08 | 65.71 | 12,031,118 | +0.55(+0.85%) |
Jun 29, 2016 | 64.83 | 65.25 | 64.74 | 65.16 | 10,774,911 | +0.79(+1.23%) |
Jun 28, 2016 | 64.22 | 64.38 | 64.05 | 64.36 | 11,884,110 | +0.87(+1.36%) |
Jun 27, 2016 | 64.35 | 64.40 | 63.46 | 63.50 | 21,367,740 | -1.12(-1.74%) |
Jun 24, 2016 | 64.20 | 65.06 | 64.20 | 64.62 | 10,791,134 | -0.98(-1.49%) |
Jun 23, 2016 | 65.29 | 65.64 | 65.29 | 65.60 | 4,198,365 | +0.48(+0.74%) |
Jun 22, 2016 | 65.03 | 65.21 | 65.03 | 65.12 | 11,639,406 | -0.06(-0.08%) |
Jun 21, 2016 | 65.01 | 65.17 | 64.86 | 65.17 | 7,700,124 | +0.37(+0.57%) |
Jun 20, 2016 | 64.95 | 65.06 | 64.77 | 64.81 | 5,342,608 | +0.46(+0.72%) |
Jun 17, 2016 | 64.33 | 64.48 | 64.25 | 64.35 | 7,527,986 | +0.07(+0.11%) |
Jun 16, 2016 | 64.13 | 64.35 | 63.83 | 64.27 | 12,671,698 | -0.02(-0.03%) |
Jun 15, 2016 | 64.49 | 64.64 | 64.24 | 64.29 | 9,486,704 | -0.07(-0.11%) |
Jun 14, 2016 | 64.48 | 64.53 | 64.16 | 64.36 | 9,748,022 | -0.22(-0.34%) |
Jun 13, 2016 | 64.84 | 64.94 | 64.55 | 64.59 | 4,698,908 | -0.37(-0.57%) |
Jun 10, 2016 | 65.06 | 65.17 | 64.83 | 64.95 | 5,392,095 | -0.35(-0.54%) |
Jun 09, 2016 | 65.45 | 65.49 | 65.27 | 65.30 | 4,970,464 | -0.29(-0.45%) |
Jun 08, 2016 | 65.36 | 65.64 | 65.36 | 65.60 | 4,406,042 | +0.29(+0.45%) |
Jun 07, 2016 | 65.06 | 65.36 | 65.03 | 65.30 | 6,251,280 | +0.31(+0.48%) |
Jun 06, 2016 | 64.86 | 65.02 | 64.79 | 64.99 | 5,839,002 | +0.31(+0.48%) |
Jun 03, 2016 | 64.70 | 64.77 | 64.51 | 64.68 | 5,096,037 | +0.11(+0.17%) |
Jun 02, 2016 | 64.49 | 64.59 | 64.35 | 64.57 | 3,834,961 | +0.02(+0.03%) |