Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 67.31 | 67.61 | 66.51 | 66.52 | 2,506,335 | -0.93(-1.38%) |
Aug 30, 2016 | 68.30 | 68.31 | 67.32 | 67.45 | 2,494,919 | -0.70(-1.03%) |
Aug 29, 2016 | 67.97 | 68.84 | 67.97 | 68.15 | 2,099,210 | +0.26(+0.38%) |
Aug 26, 2016 | 68.37 | 68.63 | 67.66 | 67.89 | 2,434,481 | -0.21(-0.31%) |
Aug 25, 2016 | 67.57 | 68.18 | 67.43 | 68.11 | 3,231,733 | +0.51(+0.76%) |
Aug 24, 2016 | 68.05 | 68.33 | 67.45 | 67.59 | 1,565,425 | -0.61(-0.89%) |
Aug 23, 2016 | 68.48 | 68.49 | 68.06 | 68.20 | 1,860,607 | +0.11(+0.16%) |
Aug 22, 2016 | 68.69 | 68.93 | 67.72 | 68.09 | 5,080,416 | -0.90(-1.30%) |
Aug 19, 2016 | 67.73 | 69.00 | 67.46 | 68.98 | 2,523,937 | +0.94(+1.38%) |
Aug 18, 2016 | 68.03 | 68.32 | 67.44 | 68.04 | 1,140,004 | -0.05(-0.07%) |
Aug 17, 2016 | 68.01 | 68.14 | 67.41 | 68.09 | 1,836,481 | +0.21(+0.32%) |
Aug 16, 2016 | 68.02 | 68.18 | 67.54 | 67.87 | 2,615,737 | -0.09(-0.14%) |
Aug 15, 2016 | 67.23 | 68.21 | 67.16 | 67.97 | 2,177,339 | +0.88(+1.31%) |
Aug 12, 2016 | 66.59 | 67.66 | 66.49 | 67.09 | 1,913,796 | -0.15(-0.22%) |
Aug 11, 2016 | 67.13 | 67.47 | 66.81 | 67.24 | 1,447,732 | +0.22(+0.33%) |
Aug 10, 2016 | 67.17 | 67.64 | 66.70 | 67.01 | 2,511,556 | +0.01(+0.01%) |
Aug 09, 2016 | 67.73 | 68.06 | 66.90 | 67.01 | 2,830,604 | -0.64(-0.95%) |
Aug 08, 2016 | 68.07 | 68.29 | 67.43 | 67.65 | 4,056,063 | -0.16(-0.23%) |
Aug 05, 2016 | 67.79 | 68.21 | 67.43 | 67.81 | 1,979,789 | +0.47(+0.69%) |
Aug 04, 2016 | 66.48 | 67.37 | 65.85 | 67.34 | 2,117,289 | +0.84(+1.26%) |
Aug 03, 2016 | 65.69 | 66.59 | 65.42 | 66.50 | 3,097,860 | +0.67(+1.02%) |
Aug 02, 2016 | 66.39 | 66.41 | 64.98 | 65.83 | 2,696,595 | -0.56(-0.84%) |
Aug 01, 2016 | 66.67 | 66.90 | 65.96 | 66.39 | 2,397,369 | -0.48(-0.71%) |
Jul 29, 2016 | 66.51 | 67.01 | 66.11 | 66.87 | 2,582,421 | +0.16(+0.24%) |
Jul 28, 2016 | 64.83 | 66.81 | 64.35 | 66.71 | 3,917,584 | +0.92(+1.40%) |
Jul 27, 2016 | 66.26 | 66.38 | 65.02 | 65.78 | 4,300,131 | -1.05(-1.58%) |
Jul 26, 2016 | 66.32 | 66.89 | 65.93 | 66.84 | 2,714,786 | +0.43(+0.65%) |
Jul 25, 2016 | 66.14 | 66.54 | 65.90 | 66.41 | 2,992,012 | +0.21(+0.31%) |
Jul 22, 2016 | 65.56 | 66.32 | 65.33 | 66.20 | 1,971,138 | +0.57(+0.87%) |
Jul 21, 2016 | 64.93 | 65.72 | 64.78 | 65.63 | 2,765,782 | +0.48(+0.73%) |
Jul 20, 2016 | 65.48 | 65.68 | 65.04 | 65.16 | 2,054,764 | -0.26(-0.40%) |
Jul 19, 2016 | 65.19 | 65.44 | 64.71 | 65.42 | 3,282,219 | -0.22(-0.34%) |
Jul 18, 2016 | 65.46 | 65.98 | 65.27 | 65.64 | 2,210,811 | +0.18(+0.27%) |
Jul 15, 2016 | 65.67 | 65.80 | 64.61 | 65.47 | 1,971,377 | -0.23(-0.35%) |
Jul 14, 2016 | 66.12 | 66.21 | 65.60 | 65.70 | 2,438,966 | +0.31(+0.47%) |
Jul 13, 2016 | 66.71 | 66.73 | 64.89 | 65.39 | 3,660,682 | -1.06(-1.60%) |
Jul 12, 2016 | 65.72 | 66.68 | 65.70 | 66.46 | 4,193,460 | +1.06(+1.63%) |
Jul 11, 2016 | 65.14 | 65.53 | 64.93 | 65.39 | 3,520,459 | +0.25(+0.39%) |
Jul 08, 2016 | 64.34 | 65.31 | 63.75 | 65.14 | 3,953,446 | +1.39(+2.18%) |
Jul 07, 2016 | 63.40 | 64.08 | 62.86 | 63.75 | 3,129,492 | +1.18(+1.89%) |
Jul 05, 2016 | 63.27 | 63.37 | 62.26 | 62.57 | 3,317,495 | -0.65(-1.03%) |
Jul 01, 2016 | 61.91 | 63.22 | 63.22 | 63.22 | 3,582,553 | +1.24(+2.00%) |
Jun 30, 2016 | 61.25 | 62.25 | 60.51 | 61.98 | 4,642,600 | +1.45(+2.40%) |
Jun 29, 2016 | 58.93 | 60.93 | 58.91 | 60.52 | 4,503,633 | +2.15(+3.69%) |
Jun 28, 2016 | 57.98 | 58.50 | 57.49 | 58.37 | 4,306,903 | +1.29(+2.25%) |
Jun 27, 2016 | 59.04 | 59.51 | 56.77 | 57.08 | 6,967,348 | -2.52(-4.22%) |
Jun 24, 2016 | 61.89 | 62.80 | 59.54 | 59.60 | 6,631,487 | -4.70(-7.31%) |
Jun 23, 2016 | 63.78 | 64.34 | 63.45 | 64.30 | 2,651,436 | +1.12(+1.77%) |
Jun 22, 2016 | 63.31 | 63.80 | 62.87 | 63.18 | 3,851,873 | +0.04(+0.06%) |
Jun 21, 2016 | 63.16 | 63.26 | 62.60 | 63.14 | 2,604,848 | -0.12(-0.19%) |
Jun 20, 2016 | 62.63 | 63.84 | 62.54 | 63.27 | 3,314,443 | +1.28(+2.06%) |
Jun 17, 2016 | 61.16 | 62.10 | 61.09 | 61.99 | 3,462,964 | +0.82(+1.34%) |
Jun 16, 2016 | 61.06 | 61.31 | 60.00 | 61.17 | 2,938,554 | -0.12(-0.20%) |
Jun 15, 2016 | 61.05 | 62.23 | 61.00 | 61.29 | 3,145,961 | +0.32(+0.52%) |
Jun 14, 2016 | 61.19 | 61.54 | 60.59 | 60.97 | 3,602,064 | -0.54(-0.88%) |
Jun 13, 2016 | 61.88 | 62.48 | 61.49 | 61.51 | 3,080,301 | -0.49(-0.80%) |
Jun 10, 2016 | 61.94 | 62.19 | 61.62 | 62.01 | 2,737,654 | -0.68(-1.09%) |
Jun 09, 2016 | 62.61 | 62.87 | 62.17 | 62.69 | 2,736,251 | -0.32(-0.50%) |
Jun 08, 2016 | 62.93 | 63.30 | 61.85 | 63.00 | 3,745,920 | +0.23(+0.37%) |
Jun 07, 2016 | 63.48 | 63.55 | 62.68 | 62.77 | 2,469,308 | -0.50(-0.80%) |
Jun 06, 2016 | 63.45 | 63.65 | 62.99 | 63.28 | 1,960,091 | -0.17(-0.26%) |
Jun 03, 2016 | 63.30 | 63.79 | 62.48 | 63.44 | 3,112,214 | -0.46(-0.72%) |
Jun 02, 2016 | 62.29 | 64.17 | 62.14 | 63.90 | 4,160,029 | +1.28(+2.04%) |