Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 61.31 | 61.36 | 60.66 | 61.31 | 17,752,632 | -0.27(-0.43%) |
Aug 30, 2016 | 61.83 | 62.09 | 61.47 | 61.58 | 9,154,185 | -0.23(-0.36%) |
Aug 29, 2016 | 61.24 | 61.86 | 61.24 | 61.80 | 9,987,343 | +0.40(+0.65%) |
Aug 26, 2016 | 61.66 | 61.99 | 61.21 | 61.40 | 9,201,762 | -0.13(-0.22%) |
Aug 25, 2016 | 61.93 | 61.94 | 61.38 | 61.54 | 9,856,726 | -0.39(-0.64%) |
Aug 24, 2016 | 61.57 | 62.03 | 61.46 | 61.93 | 11,349,223 | +0.21(+0.34%) |
Aug 23, 2016 | 61.80 | 61.93 | 61.61 | 61.72 | 9,256,284 | -0.19(-0.31%) |
Aug 22, 2016 | 61.43 | 61.99 | 61.10 | 61.91 | 11,704,554 | +0.13(+0.22%) |
Aug 19, 2016 | 62.36 | 62.44 | 61.77 | 61.78 | 12,244,434 | -0.78(-1.25%) |
Aug 18, 2016 | 62.18 | 62.57 | 62.00 | 62.56 | 14,699,087 | +0.56(+0.91%) |
Aug 17, 2016 | 61.86 | 62.04 | 61.68 | 61.99 | 10,096,709 | +0.13(+0.22%) |
Aug 16, 2016 | 61.80 | 62.04 | 61.47 | 61.86 | 9,688,011 | +0.08(+0.13%) |
Aug 15, 2016 | 62.21 | 62.27 | 61.66 | 61.78 | 9,141,439 | -0.03(-0.05%) |
Aug 12, 2016 | 61.19 | 61.90 | 61.14 | 61.81 | 14,193,896 | +0.80(+1.30%) |
Aug 11, 2016 | 61.00 | 61.40 | 60.69 | 61.02 | 16,508,182 | +0.22(+0.36%) |
Aug 10, 2016 | 61.76 | 61.86 | 60.52 | 60.80 | 18,070,834 | -1.08(-1.75%) |
Aug 09, 2016 | 61.83 | 61.92 | 61.52 | 61.88 | 13,837,556 | +0.08(+0.12%) |
Aug 08, 2016 | 61.43 | 62.01 | 61.41 | 61.81 | 15,039,836 | +0.72(+1.18%) |
Aug 05, 2016 | 61.21 | 61.28 | 60.80 | 61.09 | 13,785,116 | +0.06(+0.09%) |
Aug 04, 2016 | 61.05 | 61.15 | 60.72 | 61.03 | 19,280,594 | -0.01(-0.01%) |
Aug 03, 2016 | 60.70 | 61.04 | 60.42 | 61.04 | 20,973,762 | +0.31(+0.52%) |
Aug 02, 2016 | 60.31 | 60.92 | 59.71 | 60.72 | 27,116,540 | +0.82(+1.37%) |
Aug 01, 2016 | 61.45 | 61.50 | 59.71 | 59.90 | 32,835,214 | -2.16(-3.47%) |
Jul 29, 2016 | 61.12 | 62.10 | 60.10 | 62.06 | 34,297,772 | -0.87(-1.39%) |
Jul 28, 2016 | 63.17 | 63.30 | 62.52 | 62.93 | 17,828,978 | -0.50(-0.78%) |
Jul 27, 2016 | 63.84 | 64.05 | 63.23 | 63.42 | 14,387,936 | -0.43(-0.68%) |
Jul 26, 2016 | 63.93 | 64.21 | 63.56 | 63.86 | 17,406,162 | -0.47(-0.73%) |
Jul 25, 2016 | 65.21 | 65.31 | 64.02 | 64.32 | 15,539,154 | -1.26(-1.93%) |
Jul 22, 2016 | 65.66 | 65.78 | 65.38 | 65.59 | 10,233,791 | +0.11(+0.17%) |
Jul 21, 2016 | 65.50 | 65.76 | 65.20 | 65.48 | 11,117,916 | -0.06(-0.09%) |
Jul 20, 2016 | 65.75 | 65.87 | 65.44 | 65.53 | 10,580,965 | -0.38(-0.57%) |
Jul 19, 2016 | 66.11 | 66.24 | 65.72 | 65.91 | 8,459,441 | -0.24(-0.37%) |
Jul 18, 2016 | 66.22 | 66.38 | 65.86 | 66.15 | 14,141,395 | -0.21(-0.32%) |
Jul 15, 2016 | 66.58 | 66.66 | 66.03 | 66.36 | 14,813,076 | +0.12(+0.18%) |
Jul 14, 2016 | 66.31 | 66.65 | 66.01 | 66.24 | 13,320,935 | +0.05(+0.07%) |
Jul 13, 2016 | 66.03 | 66.22 | 65.66 | 66.19 | 13,552,910 | -0.05(-0.07%) |
Jul 12, 2016 | 66.05 | 66.24 | 65.64 | 66.24 | 14,147,362 | +0.74(+1.13%) |
Jul 11, 2016 | 65.41 | 65.87 | 65.34 | 65.50 | 11,948,134 | +0.24(+0.37%) |
Jul 08, 2016 | 65.15 | 64.85 | 64.90 | 65.26 | 14,057,966 | +0.40(+0.62%) |
Jul 07, 2016 | 65.82 | 65.92 | 64.43 | 64.85 | 17,538,536 | -0.79(-1.20%) |
Jul 06, 2016 | 65.13 | 65.66 | 64.49 | 65.64 | 18,840,776 | +0.75(+1.15%) |
Jul 05, 2016 | 64.97 | 65.30 | 64.36 | 64.90 | 15,400,181 | -0.57(-0.87%) |
Jul 01, 2016 | 65.13 | 65.47 | 65.47 | 65.47 | 14,256,710 | +0.07(+0.11%) |
Jun 30, 2016 | 64.41 | 65.46 | 64.39 | 65.40 | 20,172,668 | +0.89(+1.38%) |
Jun 29, 2016 | 63.77 | 64.67 | 63.57 | 64.51 | 19,953,202 | +1.08(+1.71%) |
Jun 28, 2016 | 62.60 | 63.44 | 62.45 | 63.42 | 18,998,236 | +1.43(+2.31%) |
Jun 27, 2016 | 62.02 | 62.16 | 61.47 | 61.99 | 20,633,948 | -0.37(-0.59%) |
Jun 24, 2016 | 62.71 | 63.35 | 62.20 | 62.36 | 28,682,406 | -1.68(-2.63%) |
Jun 23, 2016 | 64.14 | 64.23 | 63.62 | 64.05 | 13,564,794 | +0.44(+0.69%) |
Jun 22, 2016 | 64.07 | 64.14 | 63.49 | 63.61 | 12,590,316 | -0.25(-0.39%) |
Jun 21, 2016 | 63.29 | 63.93 | 62.97 | 63.86 | 12,265,791 | +0.29(+0.45%) |
Jun 20, 2016 | 63.69 | 63.90 | 63.54 | 63.57 | 13,457,217 | +0.28(+0.44%) |
Jun 17, 2016 | 63.83 | 63.90 | 62.92 | 63.29 | 25,059,896 | -0.35(-0.55%) |
Jun 16, 2016 | 62.58 | 63.76 | 62.17 | 63.64 | 18,379,794 | +0.74(+1.18%) |
Jun 15, 2016 | 62.95 | 63.42 | 62.79 | 62.90 | 15,273,187 | -0.19(-0.30%) |
Jun 14, 2016 | 63.10 | 63.40 | 62.68 | 63.09 | 14,564,354 | -0.11(-0.18%) |
Jun 13, 2016 | 62.73 | 63.79 | 62.58 | 63.20 | 16,297,330 | +0.43(+0.68%) |
Jun 10, 2016 | 63.07 | 63.43 | 62.64 | 62.78 | 14,840,829 | -0.48(-0.76%) |
Jun 09, 2016 | 62.91 | 63.51 | 62.87 | 63.26 | 12,863,520 | -0.08(-0.13%) |
Jun 08, 2016 | 63.51 | 63.70 | 63.16 | 63.34 | 14,308,744 | +0.06(+0.09%) |
Jun 07, 2016 | 62.61 | 63.43 | 62.59 | 63.28 | 18,474,800 | +0.96(+1.53%) |
Jun 06, 2016 | 62.00 | 62.44 | 61.88 | 62.33 | 12,288,212 | +0.68(+1.10%) |
Jun 03, 2016 | 61.70 | 61.97 | 61.41 | 61.65 | 13,426,491 | -0.11(-0.18%) |
Jun 02, 2016 | 61.54 | 61.76 | 61.12 | 61.76 | 14,099,045 | -0.50(-0.80%) |