Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 69.98 | 70.17 | 69.32 | 69.81 | 2,129,565 | -0.12(-0.17%) |
Aug 30, 2016 | 69.58 | 70.25 | 69.55 | 69.93 | 3,033,896 | +1.07(+1.55%) |
Aug 29, 2016 | 68.93 | 69.09 | 68.74 | 68.86 | 1,521,197 | -0.07(-0.10%) |
Aug 26, 2016 | 68.80 | 69.56 | 68.76 | 68.93 | 3,781,349 | +0.06(+0.09%) |
Aug 25, 2016 | 68.46 | 68.87 | 68.33 | 68.87 | 1,987,213 | +0.28(+0.41%) |
Aug 24, 2016 | 68.00 | 68.71 | 67.75 | 68.59 | 3,277,021 | +1.24(+1.84%) |
Aug 23, 2016 | 66.92 | 67.59 | 66.91 | 67.35 | 1,914,636 | +0.70(+1.05%) |
Aug 22, 2016 | 66.20 | 66.75 | 66.00 | 66.65 | 1,283,676 | +0.23(+0.35%) |
Aug 19, 2016 | 66.48 | 66.59 | 65.97 | 66.42 | 894,831 | -0.08(-0.12%) |
Aug 18, 2016 | 66.67 | 66.73 | 66.26 | 66.50 | 688,926 | -0.23(-0.34%) |
Aug 17, 2016 | 66.47 | 66.84 | 66.42 | 66.73 | 1,230,663 | +0.23(+0.35%) |
Aug 16, 2016 | 66.66 | 66.73 | 66.34 | 66.50 | 900,147 | -0.30(-0.45%) |
Aug 15, 2016 | 66.93 | 67.00 | 66.60 | 66.80 | 716,956 | +0.00(+0.00%) |
Aug 12, 2016 | 66.79 | 66.88 | 66.50 | 66.80 | 1,041,191 | -0.12(-0.18%) |
Aug 11, 2016 | 66.95 | 67.12 | 66.85 | 66.92 | 1,343,833 | +0.21(+0.31%) |
Aug 10, 2016 | 67.00 | 67.08 | 66.64 | 66.71 | 1,077,857 | -0.19(-0.28%) |
Aug 09, 2016 | 66.82 | 67.13 | 66.72 | 66.90 | 1,213,872 | +0.23(+0.34%) |
Aug 08, 2016 | 66.27 | 66.87 | 66.27 | 66.67 | 1,305,763 | +0.32(+0.48%) |
Aug 05, 2016 | 65.75 | 66.37 | 65.67 | 66.35 | 1,290,142 | +0.84(+1.28%) |
Aug 04, 2016 | 65.69 | 65.89 | 65.09 | 65.51 | 987,869 | -0.11(-0.17%) |
Aug 03, 2016 | 65.76 | 66.19 | 65.56 | 65.62 | 1,441,423 | -0.05(-0.08%) |
Aug 02, 2016 | 65.64 | 65.78 | 65.18 | 65.67 | 1,750,349 | -0.64(-0.97%) |
Jul 29, 2016 | 66.31 | 66.31 | 66.31 | 0 | -0.09(-0.14%) | |
Jul 28, 2016 | 66.29 | 66.50 | 65.61 | 66.40 | 1,211,886 | +0.09(+0.14%) |
Jul 27, 2016 | 66.20 | 66.70 | 65.99 | 66.31 | 1,307,844 | +0.05(+0.08%) |
Jul 26, 2016 | 65.79 | 66.47 | 65.75 | 66.26 | 1,296,294 | +0.46(+0.70%) |
Jul 25, 2016 | 66.12 | 66.16 | 65.60 | 65.80 | 791,304 | -0.26(-0.39%) |
Jul 22, 2016 | 66.00 | 66.19 | 65.70 | 66.06 | 2,047,895 | +0.31(+0.47%) |
Jul 21, 2016 | 65.92 | 66.05 | 65.67 | 65.75 | 1,980,011 | -0.18(-0.27%) |
Jul 20, 2016 | 65.83 | 66.04 | 65.65 | 65.93 | 1,264,126 | +0.33(+0.50%) |
Jul 19, 2016 | 65.46 | 65.62 | 65.30 | 65.60 | 963,063 | +0.15(+0.23%) |
Jul 18, 2016 | 65.75 | 65.92 | 65.42 | 65.45 | 871,148 | -0.18(-0.27%) |
Jul 15, 2016 | 65.41 | 65.76 | 65.30 | 65.63 | 1,638,602 | +0.40(+0.61%) |
Jul 14, 2016 | 65.45 | 65.65 | 65.20 | 65.23 | 1,132,004 | +0.26(+0.40%) |
Jul 13, 2016 | 64.80 | 65.14 | 64.42 | 64.97 | 1,508,665 | +0.35(+0.54%) |
Jul 12, 2016 | 64.24 | 64.68 | 64.18 | 64.62 | 2,138,022 | +0.73(+1.14%) |
Jul 11, 2016 | 63.94 | 64.26 | 63.84 | 63.89 | 2,115,444 | +0.59(+0.93%) |
Jul 08, 2016 | 63.95 | 63.24 | 63.30 | 2,134,579 | +0.41(+0.65%) | |
Jul 07, 2016 | 63.20 | 63.35 | 62.52 | 62.89 | 1,421,184 | -0.40(-0.63%) |
Jul 05, 2016 | 63.53 | 63.93 | 63.12 | 63.29 | 1,575,295 | -0.40(-0.63%) |
Jul 04, 2016 | 63.85 | 63.90 | 63.40 | 63.69 | 920,501 | +0.38(+0.60%) |
Jun 30, 2016 | 63.31 | 63.31 | 63.31 | 0 | -1.20(-1.86%) | |
Jun 29, 2016 | 64.74 | 64.13 | 64.51 | 2,457,046 | +0.74(+1.16%) | |
Jun 28, 2016 | 63.46 | 63.90 | 63.27 | 63.77 | 2,122,526 | +0.97(+1.54%) |
Jun 27, 2016 | 63.42 | 63.42 | 62.36 | 62.80 | 2,742,070 | -1.23(-1.92%) |
Jun 24, 2016 | 63.00 | 64.37 | 62.75 | 64.03 | 2,884,083 | -1.52(-2.32%) |
Jun 23, 2016 | 65.35 | 65.97 | 65.27 | 65.55 | 2,047,970 | +0.64(+0.99%) |
Jun 22, 2016 | 65.28 | 65.50 | 64.75 | 64.91 | 1,508,233 | -0.24(-0.37%) |
Jun 21, 2016 | 65.39 | 65.39 | 64.78 | 65.15 | 1,756,002 | +0.10(+0.15%) |
Jun 20, 2016 | 65.50 | 65.66 | 64.75 | 65.05 | 1,770,611 | +0.57(+0.88%) |
Jun 17, 2016 | 64.25 | 64.88 | 64.20 | 64.48 | 8,359,916 | +0.24(+0.37%) |
Jun 16, 2016 | 64.00 | 64.44 | 63.52 | 64.24 | 1,657,397 | -0.05(-0.08%) |
Jun 15, 2016 | 64.64 | 64.94 | 64.23 | 64.29 | 1,635,165 | -0.26(-0.40%) |
Jun 14, 2016 | 64.83 | 64.98 | 64.38 | 64.55 | 1,958,771 | -0.42(-0.65%) |
Jun 13, 2016 | 64.90 | 65.23 | 64.67 | 64.97 | 1,842,052 | -0.28(-0.43%) |
Jun 10, 2016 | 65.78 | 65.78 | 64.95 | 65.25 | 1,785,695 | -1.07(-1.61%) |
Jun 09, 2016 | 66.62 | 66.78 | 66.01 | 66.32 | 2,244,613 | -0.58(-0.87%) |
Jun 08, 2016 | 67.20 | 67.40 | 66.61 | 66.90 | 2,274,815 | -0.17(-0.25%) |
Jun 07, 2016 | 66.02 | 67.20 | 66.02 | 67.07 | 3,157,243 | +1.21(+1.84%) |
Jun 06, 2016 | 65.64 | 66.00 | 65.60 | 65.86 | 1,787,355 | +0.39(+0.60%) |
Jun 03, 2016 | 65.24 | 65.61 | 64.75 | 65.47 | 1,530,644 | +0.02(+0.03%) |
Jun 02, 2016 | 64.70 | 65.61 | 64.51 | 65.45 | 1,940,686 | +0.56(+0.86%) |