Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 67.14 | 67.44 | 66.34 | 66.35 | 2,512,615 | -0.93(-1.38%) |
Aug 30, 2016 | 68.13 | 68.14 | 67.15 | 67.28 | 2,501,169 | -0.70(-1.03%) |
Aug 29, 2016 | 67.80 | 68.67 | 67.80 | 67.98 | 2,104,469 | +0.26(+0.38%) |
Aug 26, 2016 | 68.20 | 68.46 | 67.49 | 67.72 | 2,440,580 | -0.21(-0.31%) |
Aug 25, 2016 | 67.40 | 68.01 | 67.26 | 67.94 | 3,239,830 | +0.51(+0.76%) |
Aug 24, 2016 | 67.88 | 68.16 | 67.28 | 67.42 | 1,569,347 | -0.60(-0.89%) |
Aug 23, 2016 | 68.31 | 68.32 | 67.89 | 68.03 | 1,865,269 | +0.11(+0.16%) |
Aug 22, 2016 | 68.52 | 68.75 | 67.55 | 67.92 | 5,093,144 | -0.89(-1.30%) |
Aug 19, 2016 | 67.56 | 68.83 | 67.29 | 68.81 | 2,530,261 | +0.94(+1.38%) |
Aug 18, 2016 | 67.86 | 68.15 | 67.27 | 67.87 | 1,142,861 | -0.05(-0.07%) |
Aug 17, 2016 | 67.84 | 67.97 | 67.24 | 67.92 | 1,841,083 | +0.21(+0.32%) |
Aug 16, 2016 | 67.85 | 68.01 | 67.37 | 67.70 | 2,622,290 | -0.09(-0.14%) |
Aug 15, 2016 | 67.06 | 68.04 | 67.00 | 67.80 | 2,182,794 | +0.87(+1.31%) |
Aug 12, 2016 | 66.42 | 67.49 | 66.33 | 66.92 | 1,918,591 | -0.15(-0.22%) |
Aug 11, 2016 | 66.96 | 67.30 | 66.64 | 67.07 | 1,451,359 | +0.22(+0.33%) |
Aug 10, 2016 | 67.01 | 67.47 | 66.53 | 66.85 | 2,517,849 | +0.01(+0.01%) |
Aug 09, 2016 | 67.56 | 67.89 | 66.74 | 66.84 | 2,837,696 | -0.64(-0.95%) |
Aug 08, 2016 | 67.90 | 68.12 | 67.27 | 67.48 | 4,066,225 | -0.16(-0.23%) |
Aug 05, 2016 | 67.62 | 68.04 | 67.27 | 67.64 | 1,984,749 | +0.47(+0.69%) |
Aug 04, 2016 | 66.32 | 67.20 | 65.68 | 67.17 | 2,122,594 | +0.84(+1.26%) |
Aug 03, 2016 | 65.53 | 66.42 | 65.26 | 66.34 | 3,105,621 | +0.67(+1.02%) |
Aug 02, 2016 | 66.22 | 66.24 | 64.81 | 65.67 | 2,703,351 | -0.56(-0.84%) |
Aug 01, 2016 | 66.50 | 66.74 | 65.80 | 66.22 | 2,403,376 | -0.47(-0.71%) |
Jul 29, 2016 | 66.34 | 66.84 | 65.94 | 66.70 | 2,588,892 | +0.16(+0.24%) |
Jul 28, 2016 | 64.67 | 66.64 | 64.19 | 66.54 | 3,927,399 | +0.92(+1.40%) |
Jul 27, 2016 | 66.09 | 66.21 | 64.86 | 65.62 | 4,310,905 | -1.05(-1.58%) |
Jul 26, 2016 | 66.15 | 66.72 | 65.77 | 66.67 | 2,721,588 | +0.43(+0.65%) |
Jul 25, 2016 | 65.97 | 66.37 | 65.73 | 66.24 | 2,999,508 | +0.20(+0.31%) |
Jul 22, 2016 | 65.40 | 66.16 | 65.16 | 66.04 | 1,976,076 | +0.57(+0.87%) |
Jul 21, 2016 | 64.76 | 65.55 | 64.61 | 65.47 | 2,772,711 | +0.47(+0.73%) |
Jul 20, 2016 | 65.31 | 65.52 | 64.88 | 65.00 | 2,059,912 | -0.26(-0.40%) |
Jul 19, 2016 | 65.02 | 65.28 | 64.55 | 65.26 | 3,290,443 | -0.22(-0.34%) |
Jul 18, 2016 | 65.29 | 65.82 | 65.11 | 65.48 | 2,216,350 | +0.18(+0.27%) |
Jul 15, 2016 | 65.51 | 65.64 | 64.45 | 65.30 | 1,976,316 | -0.23(-0.35%) |
Jul 14, 2016 | 65.95 | 66.05 | 65.43 | 65.54 | 2,445,077 | +0.31(+0.47%) |
Jul 13, 2016 | 66.54 | 66.56 | 64.73 | 65.23 | 3,669,854 | -1.06(-1.60%) |
Jul 12, 2016 | 65.55 | 66.51 | 65.54 | 66.29 | 4,203,966 | +1.06(+1.63%) |
Jul 11, 2016 | 64.98 | 65.37 | 64.76 | 65.23 | 3,529,279 | +0.25(+0.39%) |
Jul 08, 2016 | 64.18 | 65.15 | 63.59 | 64.98 | 3,963,351 | +1.39(+2.18%) |
Jul 07, 2016 | 63.24 | 63.92 | 62.70 | 63.59 | 3,137,332 | +1.18(+1.89%) |
Jul 05, 2016 | 63.11 | 63.21 | 62.10 | 62.41 | 3,325,807 | -0.65(-1.03%) |
Jul 01, 2016 | 61.76 | 63.06 | 63.06 | 63.06 | 3,591,529 | +1.24(+2.00%) |
Jun 30, 2016 | 61.10 | 62.09 | 60.35 | 61.82 | 4,654,232 | +1.45(+2.40%) |
Jun 29, 2016 | 58.78 | 60.78 | 58.76 | 60.37 | 4,514,917 | +2.15(+3.69%) |
Jun 28, 2016 | 57.83 | 58.35 | 57.35 | 58.22 | 4,317,693 | +1.28(+2.25%) |
Jun 27, 2016 | 58.89 | 59.36 | 56.62 | 56.94 | 6,984,805 | -2.51(-4.22%) |
Jun 24, 2016 | 61.73 | 62.64 | 59.39 | 59.45 | 6,648,102 | -4.69(-7.31%) |
Jun 23, 2016 | 63.62 | 64.18 | 63.29 | 64.14 | 2,658,079 | +1.12(+1.77%) |
Jun 22, 2016 | 63.15 | 63.64 | 62.72 | 63.02 | 3,861,524 | +0.04(+0.06%) |
Jun 21, 2016 | 63.01 | 63.10 | 62.45 | 62.99 | 2,611,374 | -0.12(-0.19%) |
Jun 20, 2016 | 62.48 | 63.68 | 62.38 | 63.11 | 3,322,747 | +1.27(+2.06%) |
Jun 17, 2016 | 61.01 | 61.95 | 60.94 | 61.83 | 3,471,640 | +0.82(+1.34%) |
Jun 16, 2016 | 60.91 | 61.15 | 59.85 | 61.01 | 2,945,916 | -0.12(-0.20%) |
Jun 15, 2016 | 60.89 | 62.08 | 60.85 | 61.14 | 3,153,843 | +0.32(+0.52%) |
Jun 14, 2016 | 61.03 | 61.39 | 60.44 | 60.82 | 3,611,089 | -0.54(-0.88%) |
Jun 13, 2016 | 61.72 | 62.33 | 61.34 | 61.36 | 3,088,018 | -0.49(-0.80%) |
Jun 10, 2016 | 61.79 | 62.04 | 61.46 | 61.85 | 2,744,513 | -0.68(-1.09%) |
Jun 09, 2016 | 62.46 | 62.72 | 62.02 | 62.53 | 2,743,107 | -0.32(-0.50%) |
Jun 08, 2016 | 62.77 | 63.15 | 61.69 | 62.85 | 3,755,306 | +0.23(+0.37%) |
Jun 07, 2016 | 63.32 | 63.40 | 62.52 | 62.61 | 2,475,494 | -0.50(-0.80%) |
Jun 06, 2016 | 63.29 | 63.49 | 62.83 | 63.12 | 1,965,002 | -0.17(-0.26%) |
Jun 03, 2016 | 63.15 | 63.63 | 62.33 | 63.28 | 3,120,011 | -0.46(-0.72%) |
Jun 02, 2016 | 62.13 | 64.01 | 61.98 | 63.74 | 4,170,451 | +1.27(+2.04%) |