Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 68.67 | 68.70 | 68.33 | 68.37 | 10,135,456 | -0.34(-0.49%) |
Aug 30, 2016 | 68.76 | 68.78 | 68.55 | 68.70 | 2,521,650 | -0.02(-0.03%) |
Aug 29, 2016 | 68.50 | 68.79 | 68.48 | 68.72 | 4,112,718 | +0.36(+0.52%) |
Aug 26, 2016 | 68.44 | 68.67 | 68.26 | 68.37 | 2,606,800 | +0.02(+0.03%) |
Aug 25, 2016 | 68.41 | 68.50 | 68.30 | 68.35 | 2,981,546 | +0.04(+0.05%) |
Aug 24, 2016 | 68.52 | 68.54 | 68.27 | 68.31 | 2,244,207 | -0.21(-0.30%) |
Aug 23, 2016 | 68.44 | 68.57 | 68.35 | 68.52 | 2,723,241 | +0.30(+0.44%) |
Aug 22, 2016 | 68.26 | 68.37 | 68.20 | 68.22 | 2,357,399 | -0.15(-0.22%) |
Aug 19, 2016 | 68.44 | 68.52 | 68.33 | 68.37 | 2,498,278 | -0.19(-0.27%) |
Aug 18, 2016 | 68.29 | 68.59 | 68.29 | 68.55 | 2,678,864 | +0.26(+0.38%) |
Aug 17, 2016 | 68.26 | 68.35 | 68.12 | 68.29 | 2,599,062 | +0.11(+0.16%) |
Aug 16, 2016 | 68.37 | 68.37 | 68.16 | 68.18 | 6,342,001 | -0.21(-0.30%) |
Aug 15, 2016 | 68.26 | 68.41 | 68.20 | 68.39 | 2,809,853 | +0.19(+0.27%) |
Aug 12, 2016 | 67.99 | 68.20 | 67.97 | 68.20 | 2,907,998 | +0.07(+0.11%) |
Aug 11, 2016 | 67.99 | 68.16 | 67.98 | 68.12 | 3,155,400 | +0.11(+0.17%) |
Aug 10, 2016 | 68.09 | 68.11 | 67.92 | 68.01 | 3,158,689 | -0.02(-0.03%) |
Aug 09, 2016 | 67.92 | 68.07 | 67.84 | 68.03 | 4,376,511 | +0.22(+0.33%) |
Aug 08, 2016 | 67.64 | 67.83 | 67.54 | 67.81 | 7,926,567 | +0.37(+0.55%) |
Aug 05, 2016 | 67.47 | 67.69 | 67.43 | 67.43 | 5,897,463 | +0.13(+0.19%) |
Aug 04, 2016 | 66.85 | 67.36 | 67.00 | 67.30 | 5,896,948 | +0.45(+0.67%) |
Aug 03, 2016 | 66.67 | 66.93 | 66.66 | 66.85 | 9,433,182 | +0.22(+0.34%) |
Aug 02, 2016 | 66.81 | 66.85 | 66.59 | 66.63 | 13,791,958 | -0.07(-0.11%) |
Aug 01, 2016 | 67.04 | 67.04 | 66.68 | 66.70 | 5,660,024 | -0.41(-0.62%) |
Jul 29, 2016 | 66.97 | 67.14 | 66.82 | 67.12 | 6,547,843 | +0.13(+0.19%) |
Jul 28, 2016 | 67.14 | 67.19 | 66.97 | 66.99 | 3,951,778 | -0.32(-0.47%) |
Jul 27, 2016 | 67.25 | 67.34 | 67.04 | 67.30 | 6,181,895 | +0.19(+0.28%) |
Jul 26, 2016 | 67.34 | 67.36 | 67.08 | 67.12 | 5,472,559 | -0.19(-0.28%) |
Jul 25, 2016 | 67.64 | 67.64 | 67.28 | 67.30 | 3,141,820 | -0.37(-0.55%) |
Jul 22, 2016 | 67.47 | 67.73 | 67.36 | 67.68 | 2,696,793 | +0.24(+0.36%) |
Jul 21, 2016 | 67.45 | 67.60 | 67.37 | 67.43 | 2,869,933 | -0.02(-0.03%) |
Jul 20, 2016 | 67.43 | 67.55 | 67.25 | 67.45 | 4,036,047 | +0.17(+0.25%) |
Jul 19, 2016 | 67.40 | 67.50 | 67.19 | 67.28 | 6,638,532 | -0.20(-0.30%) |
Jul 18, 2016 | 67.32 | 67.53 | 67.27 | 67.49 | 3,040,707 | +0.28(+0.42%) |
Jul 15, 2016 | 67.47 | 67.47 | 67.19 | 67.21 | 3,488,661 | -0.11(-0.17%) |
Jul 14, 2016 | 67.42 | 67.47 | 67.22 | 67.32 | 6,115,652 | +0.06(+0.08%) |
Jul 13, 2016 | 67.42 | 67.49 | 67.10 | 67.27 | 7,627,051 | -0.17(-0.25%) |
Jul 12, 2016 | 67.56 | 67.75 | 67.43 | 67.43 | 8,797,936 | +0.17(+0.25%) |
Jul 11, 2016 | 67.23 | 67.42 | 67.21 | 67.27 | 8,586,254 | +0.13(+0.19%) |
Jul 08, 2016 | 66.54 | 67.17 | 66.24 | 67.14 | 15,108,597 | +0.89(+1.35%) |
Jul 07, 2016 | 66.13 | 66.38 | 66.00 | 66.24 | 8,675,844 | +0.11(+0.17%) |
Jul 06, 2016 | 65.65 | 66.17 | 65.57 | 66.13 | 8,156,944 | +0.32(+0.48%) |
Jul 05, 2016 | 66.04 | 66.04 | 65.63 | 65.81 | 5,398,832 | -0.32(-0.48%) |
Jul 01, 2016 | 66.04 | 66.13 | 66.13 | 66.13 | 5,995,006 | +0.05(+0.08%) |
Jun 30, 2016 | 65.58 | 66.12 | 65.45 | 66.08 | 11,963,438 | +0.56(+0.85%) |
Jun 29, 2016 | 65.19 | 65.62 | 65.11 | 65.53 | 10,714,297 | +0.80(+1.23%) |
Jun 28, 2016 | 64.58 | 64.75 | 64.41 | 64.73 | 11,817,257 | +0.87(+1.36%) |
Jun 27, 2016 | 64.71 | 64.77 | 63.82 | 63.86 | 21,247,536 | -1.13(-1.74%) |
Jun 24, 2016 | 64.56 | 65.43 | 64.56 | 64.99 | 10,730,429 | -0.98(-1.49%) |
Jun 23, 2016 | 65.65 | 66.01 | 65.65 | 65.97 | 4,174,747 | +0.48(+0.74%) |
Jun 22, 2016 | 65.40 | 65.58 | 65.40 | 65.49 | 11,573,929 | -0.06(-0.08%) |
Jun 21, 2016 | 65.38 | 65.54 | 65.23 | 65.54 | 7,656,807 | +0.37(+0.57%) |
Jun 20, 2016 | 65.32 | 65.43 | 65.14 | 65.17 | 5,312,554 | +0.46(+0.72%) |
Jun 17, 2016 | 64.69 | 64.84 | 64.62 | 64.71 | 7,485,638 | +0.07(+0.11%) |
Jun 16, 2016 | 64.49 | 64.71 | 64.19 | 64.64 | 12,600,414 | -0.02(-0.03%) |
Jun 15, 2016 | 64.86 | 65.01 | 64.60 | 64.66 | 9,433,338 | -0.07(-0.11%) |
Jun 14, 2016 | 64.84 | 64.90 | 64.53 | 64.73 | 9,693,185 | -0.22(-0.34%) |
Jun 13, 2016 | 65.21 | 65.31 | 64.91 | 64.95 | 4,672,475 | -0.37(-0.57%) |
Jun 10, 2016 | 65.43 | 65.54 | 65.19 | 65.32 | 5,361,762 | -0.35(-0.54%) |
Jun 09, 2016 | 65.82 | 65.86 | 65.64 | 65.67 | 4,942,503 | -0.30(-0.45%) |
Jun 08, 2016 | 65.73 | 66.01 | 65.73 | 65.97 | 4,381,256 | +0.30(+0.45%) |
Jun 07, 2016 | 65.43 | 65.73 | 65.40 | 65.67 | 6,216,114 | +0.31(+0.48%) |
Jun 06, 2016 | 65.23 | 65.39 | 65.15 | 65.36 | 5,806,155 | +0.31(+0.48%) |
Jun 03, 2016 | 65.06 | 65.14 | 64.88 | 65.04 | 5,067,369 | +0.11(+0.17%) |
Jun 02, 2016 | 64.86 | 64.95 | 64.71 | 64.93 | 3,813,388 | +0.02(+0.03%) |