Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 67.75 | 67.87 | 67.46 | 67.74 | 1,512,346 | -0.22(-0.32%) |
Aug 30, 2016 | 68.22 | 68.37 | 67.75 | 67.96 | 1,218,767 | -0.43(-0.63%) |
Aug 29, 2016 | 67.38 | 68.60 | 67.20 | 68.39 | 1,574,290 | +1.00(+1.48%) |
Aug 26, 2016 | 67.77 | 68.05 | 67.09 | 67.39 | 855,051 | -0.15(-0.22%) |
Aug 25, 2016 | 67.19 | 67.87 | 67.02 | 67.54 | 1,172,945 | +0.24(+0.36%) |
Aug 24, 2016 | 67.66 | 67.71 | 67.17 | 67.30 | 980,934 | -0.34(-0.50%) |
Aug 23, 2016 | 67.23 | 67.85 | 67.23 | 67.64 | 923,264 | +0.68(+1.01%) |
Aug 22, 2016 | 67.13 | 67.18 | 66.72 | 66.96 | 1,203,428 | -0.23(-0.34%) |
Aug 19, 2016 | 66.92 | 67.42 | 66.85 | 67.19 | 1,547,309 | +0.17(+0.25%) |
Aug 18, 2016 | 67.05 | 67.25 | 66.90 | 67.02 | 1,792,400 | +0.01(+0.01%) |
Aug 17, 2016 | 67.15 | 67.28 | 66.71 | 67.01 | 2,926,190 | -0.13(-0.19%) |
Aug 16, 2016 | 67.76 | 67.92 | 67.13 | 67.14 | 1,392,313 | -0.91(-1.33%) |
Aug 15, 2016 | 68.13 | 68.27 | 67.91 | 68.05 | 1,850,485 | +0.30(+0.44%) |
Aug 12, 2016 | 67.79 | 67.98 | 67.25 | 67.75 | 1,342,494 | -0.34(-0.50%) |
Aug 11, 2016 | 67.92 | 68.36 | 67.85 | 68.09 | 997,595 | +0.52(+0.77%) |
Aug 10, 2016 | 68.04 | 68.30 | 67.41 | 67.57 | 1,246,950 | -0.34(-0.50%) |
Aug 09, 2016 | 67.74 | 68.02 | 67.47 | 67.91 | 1,677,906 | +0.39(+0.58%) |
Aug 08, 2016 | 68.10 | 68.30 | 67.38 | 67.52 | 1,961,592 | -0.58(-0.85%) |
Aug 05, 2016 | 67.72 | 68.24 | 67.71 | 68.10 | 1,630,985 | +0.56(+0.83%) |
Aug 04, 2016 | 67.23 | 68.44 | 67.13 | 67.54 | 1,957,101 | +0.45(+0.67%) |
Aug 03, 2016 | 66.05 | 67.55 | 66.05 | 67.09 | 2,598,822 | +1.03(+1.55%) |
Aug 02, 2016 | 66.06 | 66.35 | 65.70 | 66.07 | 2,675,525 | -0.06(-0.09%) |
Aug 01, 2016 | 66.15 | 66.56 | 65.60 | 66.13 | 2,121,892 | +0.11(+0.17%) |
Jul 29, 2016 | 66.16 | 66.38 | 65.95 | 66.02 | 2,454,424 | -0.20(-0.30%) |
Jul 28, 2016 | 65.42 | 66.39 | 65.20 | 66.22 | 3,130,088 | +0.84(+1.28%) |
Jul 27, 2016 | 64.16 | 66.14 | 64.16 | 65.38 | 4,505,850 | -2.54(-3.74%) |
Jul 26, 2016 | 67.57 | 67.99 | 67.15 | 67.92 | 2,594,986 | +0.31(+0.46%) |
Jul 25, 2016 | 67.20 | 67.69 | 66.87 | 67.61 | 1,228,375 | +0.14(+0.21%) |
Jul 22, 2016 | 66.53 | 67.51 | 66.32 | 67.47 | 1,157,532 | +0.71(+1.06%) |
Jul 21, 2016 | 67.16 | 67.43 | 66.63 | 66.76 | 1,879,590 | -0.52(-0.77%) |
Jul 20, 2016 | 67.08 | 67.53 | 66.52 | 67.28 | 989,528 | +0.42(+0.63%) |
Jul 19, 2016 | 66.59 | 66.86 | 66.28 | 66.86 | 1,192,351 | -0.02(-0.03%) |
Jul 18, 2016 | 67.44 | 67.44 | 65.52 | 66.88 | 2,770,534 | -0.81(-1.19%) |
Jul 15, 2016 | 68.08 | 68.36 | 67.65 | 67.69 | 1,562,656 | -0.07(-0.10%) |
Jul 14, 2016 | 67.76 | 68.37 | 67.65 | 67.76 | 1,626,794 | +0.49(+0.73%) |
Jul 13, 2016 | 66.73 | 67.30 | 66.53 | 67.27 | 1,580,395 | +0.58(+0.87%) |
Jul 12, 2016 | 66.20 | 66.85 | 66.07 | 66.69 | 1,480,010 | +1.06(+1.61%) |
Jul 11, 2016 | 65.76 | 66.25 | 65.63 | 65.64 | 1,565,952 | +0.14(+0.21%) |
Jul 08, 2016 | 64.90 | 65.62 | 64.28 | 65.50 | 1,221,049 | +1.22(+1.89%) |
Jul 07, 2016 | 64.00 | 64.75 | 63.77 | 64.28 | 1,399,613 | +0.46(+0.72%) |
Jul 06, 2016 | 62.54 | 63.83 | 62.23 | 63.82 | 2,313,503 | +0.98(+1.55%) |
Jul 05, 2016 | 63.48 | 63.54 | 62.54 | 62.85 | 1,774,449 | -0.93(-1.45%) |
Jul 01, 2016 | 63.53 | 63.77 | 63.77 | 63.77 | 1,866,079 | +0.33(+0.52%) |
Jun 30, 2016 | 61.80 | 63.48 | 61.63 | 63.45 | 2,974,099 | +1.83(+2.98%) |
Jun 29, 2016 | 60.92 | 61.74 | 60.36 | 61.61 | 2,438,637 | +1.52(+2.54%) |
Jun 28, 2016 | 59.73 | 60.09 | 59.12 | 60.09 | 3,117,501 | +1.13(+1.91%) |
Jun 27, 2016 | 61.81 | 61.86 | 58.88 | 58.96 | 4,325,882 | -3.68(-5.87%) |
Jun 24, 2016 | 63.12 | 64.08 | 62.56 | 62.64 | 4,625,014 | -3.41(-5.16%) |
Jun 23, 2016 | 65.93 | 66.07 | 65.51 | 66.05 | 1,069,300 | +0.93(+1.42%) |
Jun 22, 2016 | 65.31 | 65.79 | 64.97 | 65.12 | 944,489 | -0.04(-0.06%) |
Jun 21, 2016 | 65.69 | 65.86 | 65.12 | 65.16 | 1,113,753 | -0.57(-0.86%) |
Jun 20, 2016 | 65.75 | 66.34 | 65.68 | 65.73 | 1,353,428 | +0.83(+1.27%) |
Jun 17, 2016 | 64.43 | 65.07 | 64.21 | 64.90 | 1,880,289 | +0.59(+0.91%) |
Jun 16, 2016 | 63.84 | 64.39 | 63.20 | 64.31 | 1,381,784 | +0.23(+0.36%) |
Jun 15, 2016 | 63.63 | 64.46 | 63.49 | 64.08 | 2,222,355 | +0.66(+1.04%) |
Jun 14, 2016 | 63.07 | 63.46 | 62.77 | 63.43 | 1,598,829 | +0.11(+0.17%) |
Jun 13, 2016 | 63.91 | 64.17 | 63.32 | 63.32 | 1,159,255 | -0.94(-1.46%) |
Jun 10, 2016 | 64.81 | 64.86 | 63.84 | 64.25 | 1,028,246 | -1.20(-1.83%) |
Jun 09, 2016 | 65.17 | 65.52 | 64.92 | 65.45 | 974,904 | -0.15(-0.23%) |
Jun 08, 2016 | 65.56 | 65.96 | 65.32 | 65.60 | 1,375,115 | +0.00(+0.00%) |
Jun 07, 2016 | 65.87 | 66.40 | 65.29 | 65.60 | 2,122,462 | -0.06(-0.09%) |
Jun 06, 2016 | 65.70 | 65.84 | 65.00 | 65.66 | 3,554,496 | +0.10(+0.15%) |
Jun 03, 2016 | 66.03 | 66.18 | 65.11 | 65.56 | 1,665,370 | -0.77(-1.16%) |
Jun 02, 2016 | 65.98 | 66.32 | 65.77 | 66.32 | 917,021 | +0.07(+0.11%) |