Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 67.32 | 67.62 | 66.52 | 66.53 | 2,505,912 | -0.93(-1.38%) |
Aug 30, 2016 | 68.31 | 68.32 | 67.33 | 67.46 | 2,494,497 | -0.70(-1.03%) |
Aug 29, 2016 | 67.98 | 68.85 | 67.98 | 68.16 | 2,098,855 | +0.26(+0.38%) |
Aug 26, 2016 | 68.38 | 68.64 | 67.67 | 67.90 | 2,434,069 | -0.21(-0.32%) |
Aug 25, 2016 | 67.58 | 68.19 | 67.44 | 68.12 | 3,231,187 | +0.51(+0.76%) |
Aug 24, 2016 | 68.06 | 68.34 | 67.46 | 67.60 | 1,565,161 | -0.61(-0.89%) |
Aug 23, 2016 | 68.49 | 68.50 | 68.07 | 68.21 | 1,860,293 | +0.11(+0.16%) |
Aug 22, 2016 | 68.71 | 68.94 | 67.73 | 68.10 | 5,079,557 | -0.90(-1.30%) |
Aug 19, 2016 | 67.74 | 69.01 | 67.47 | 68.99 | 2,523,511 | +0.94(+1.38%) |
Aug 18, 2016 | 68.04 | 68.33 | 67.45 | 68.05 | 1,139,812 | -0.05(-0.07%) |
Aug 17, 2016 | 68.02 | 68.15 | 67.42 | 68.10 | 1,836,171 | +0.21(+0.32%) |
Aug 16, 2016 | 68.03 | 68.19 | 67.55 | 67.88 | 2,615,295 | -0.09(-0.14%) |
Aug 15, 2016 | 67.24 | 68.22 | 67.18 | 67.98 | 2,176,971 | +0.88(+1.31%) |
Aug 12, 2016 | 66.60 | 67.67 | 66.50 | 67.10 | 1,913,473 | -0.15(-0.22%) |
Aug 11, 2016 | 67.14 | 67.48 | 66.82 | 67.25 | 1,447,487 | +0.22(+0.33%) |
Aug 10, 2016 | 67.18 | 67.65 | 66.71 | 67.03 | 2,511,132 | +0.01(+0.01%) |
Aug 09, 2016 | 67.74 | 68.07 | 66.91 | 67.02 | 2,830,126 | -0.64(-0.95%) |
Aug 08, 2016 | 68.08 | 68.30 | 67.45 | 67.66 | 4,055,377 | -0.16(-0.23%) |
Aug 05, 2016 | 67.80 | 68.22 | 67.45 | 67.82 | 1,979,454 | +0.47(+0.69%) |
Aug 04, 2016 | 66.49 | 67.38 | 65.86 | 67.35 | 2,116,931 | +0.84(+1.26%) |
Aug 03, 2016 | 65.70 | 66.60 | 65.43 | 66.51 | 3,097,336 | +0.67(+1.02%) |
Aug 02, 2016 | 66.40 | 66.42 | 64.99 | 65.84 | 2,696,139 | -0.56(-0.84%) |
Aug 01, 2016 | 66.68 | 66.91 | 65.97 | 66.40 | 2,396,964 | -0.48(-0.71%) |
Jul 29, 2016 | 66.52 | 67.02 | 66.12 | 66.88 | 2,581,985 | +0.16(+0.24%) |
Jul 28, 2016 | 64.84 | 66.82 | 64.36 | 66.72 | 3,916,922 | +0.92(+1.40%) |
Jul 27, 2016 | 66.27 | 66.39 | 65.03 | 65.80 | 4,299,405 | -1.05(-1.58%) |
Jul 26, 2016 | 66.33 | 66.90 | 65.94 | 66.85 | 2,714,327 | +0.43(+0.65%) |
Jul 25, 2016 | 66.15 | 66.55 | 65.91 | 66.42 | 2,991,507 | +0.21(+0.31%) |
Jul 22, 2016 | 65.57 | 66.34 | 65.34 | 66.21 | 1,970,805 | +0.57(+0.87%) |
Jul 21, 2016 | 64.94 | 65.73 | 64.79 | 65.65 | 2,765,314 | +0.48(+0.73%) |
Jul 20, 2016 | 65.49 | 65.69 | 65.05 | 65.17 | 2,054,417 | -0.26(-0.40%) |
Jul 19, 2016 | 65.20 | 65.45 | 64.72 | 65.43 | 3,281,665 | -0.22(-0.34%) |
Jul 18, 2016 | 65.47 | 66.00 | 65.28 | 65.66 | 2,210,437 | +0.18(+0.27%) |
Jul 15, 2016 | 65.68 | 65.81 | 64.62 | 65.48 | 1,971,044 | -0.23(-0.35%) |
Jul 14, 2016 | 66.13 | 66.22 | 65.61 | 65.71 | 2,438,554 | +0.31(+0.47%) |
Jul 13, 2016 | 66.72 | 66.74 | 64.90 | 65.40 | 3,660,064 | -1.06(-1.60%) |
Jul 12, 2016 | 65.73 | 66.69 | 65.71 | 66.47 | 4,192,751 | +1.06(+1.63%) |
Jul 11, 2016 | 65.15 | 65.54 | 64.94 | 65.40 | 3,519,864 | +0.25(+0.39%) |
Jul 08, 2016 | 64.35 | 65.32 | 63.76 | 65.15 | 3,952,778 | +1.39(+2.18%) |
Jul 07, 2016 | 63.41 | 64.09 | 62.87 | 63.76 | 3,128,963 | +1.18(+1.89%) |
Jul 05, 2016 | 63.28 | 63.38 | 62.27 | 62.58 | 3,316,934 | -0.65(-1.03%) |
Jul 01, 2016 | 61.92 | 63.23 | 63.23 | 63.23 | 3,581,948 | +1.24(+2.00%) |
Jun 30, 2016 | 61.26 | 62.26 | 60.52 | 61.99 | 4,641,816 | +1.46(+2.40%) |
Jun 29, 2016 | 58.94 | 60.94 | 58.92 | 60.53 | 4,502,872 | +2.15(+3.69%) |
Jun 28, 2016 | 57.99 | 58.51 | 57.50 | 58.38 | 4,306,175 | +1.29(+2.25%) |
Jun 27, 2016 | 59.05 | 59.52 | 56.78 | 57.09 | 6,966,171 | -2.52(-4.22%) |
Jun 24, 2016 | 61.90 | 62.81 | 59.55 | 59.61 | 6,630,366 | -4.70(-7.31%) |
Jun 23, 2016 | 63.79 | 64.35 | 63.46 | 64.31 | 2,650,988 | +1.12(+1.77%) |
Jun 22, 2016 | 63.32 | 63.81 | 62.88 | 63.19 | 3,851,222 | +0.04(+0.06%) |
Jun 21, 2016 | 63.17 | 63.27 | 62.61 | 63.16 | 2,604,407 | -0.12(-0.19%) |
Jun 20, 2016 | 62.64 | 63.85 | 62.55 | 63.28 | 3,313,883 | +1.28(+2.06%) |
Jun 17, 2016 | 61.17 | 62.11 | 61.10 | 62.00 | 3,462,379 | +0.82(+1.34%) |
Jun 16, 2016 | 61.08 | 61.32 | 60.01 | 61.18 | 2,938,057 | -0.12(-0.20%) |
Jun 15, 2016 | 61.06 | 62.24 | 61.01 | 61.30 | 3,145,430 | +0.32(+0.52%) |
Jun 14, 2016 | 61.20 | 61.55 | 60.60 | 60.98 | 3,601,455 | -0.54(-0.88%) |
Jun 13, 2016 | 61.89 | 62.49 | 61.50 | 61.52 | 3,079,781 | -0.49(-0.80%) |
Jun 10, 2016 | 61.95 | 62.20 | 61.63 | 62.02 | 2,737,191 | -0.68(-1.09%) |
Jun 09, 2016 | 62.62 | 62.88 | 62.19 | 62.70 | 2,735,789 | -0.32(-0.50%) |
Jun 08, 2016 | 62.94 | 63.31 | 61.86 | 63.02 | 3,745,287 | +0.23(+0.37%) |
Jun 07, 2016 | 63.49 | 63.57 | 62.69 | 62.78 | 2,468,891 | -0.50(-0.80%) |
Jun 06, 2016 | 63.46 | 63.66 | 63.00 | 63.29 | 1,959,760 | -0.17(-0.26%) |
Jun 03, 2016 | 63.31 | 63.80 | 62.49 | 63.45 | 3,111,688 | -0.46(-0.72%) |
Jun 02, 2016 | 62.30 | 64.18 | 62.15 | 63.91 | 4,159,326 | +1.28(+2.04%) |