Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 67.44 | 67.63 | 67.09 | 67.43 | 643,225 | -0.05(-0.08%) |
Aug 30, 2016 | 67.44 | 67.80 | 67.23 | 67.48 | 383,235 | +0.11(+0.17%) |
Aug 29, 2016 | 67.16 | 67.74 | 66.91 | 67.36 | 574,769 | +0.38(+0.57%) |
Aug 26, 2016 | 67.98 | 68.12 | 66.81 | 66.98 | 663,163 | -0.84(-1.25%) |
Aug 25, 2016 | 67.36 | 68.11 | 66.90 | 67.83 | 747,372 | +0.46(+0.68%) |
Aug 24, 2016 | 68.08 | 68.08 | 67.22 | 67.36 | 398,826 | -0.69(-1.01%) |
Aug 23, 2016 | 67.51 | 68.17 | 67.51 | 68.05 | 564,283 | +0.87(+1.30%) |
Aug 22, 2016 | 67.10 | 67.21 | 66.58 | 67.18 | 627,770 | -0.25(-0.37%) |
Aug 19, 2016 | 66.49 | 67.58 | 66.42 | 67.43 | 480,314 | +0.44(+0.65%) |
Aug 18, 2016 | 67.18 | 67.38 | 66.83 | 67.00 | 740,818 | -0.30(-0.44%) |
Aug 17, 2016 | 67.25 | 67.42 | 67.07 | 67.30 | 590,632 | -0.01(-0.01%) |
Aug 16, 2016 | 67.86 | 67.99 | 67.30 | 67.30 | 449,754 | -0.76(-1.11%) |
Aug 15, 2016 | 68.14 | 68.49 | 68.06 | 68.06 | 526,437 | -0.02(-0.03%) |
Aug 12, 2016 | 67.97 | 68.22 | 67.90 | 68.08 | 492,240 | -0.10(-0.14%) |
Aug 11, 2016 | 68.60 | 68.80 | 67.80 | 68.17 | 672,111 | -0.34(-0.50%) |
Aug 10, 2016 | 68.55 | 69.02 | 67.94 | 68.51 | 773,216 | -0.03(-0.05%) |
Aug 09, 2016 | 68.64 | 68.86 | 68.33 | 68.55 | 578,453 | +0.01(+0.01%) |
Aug 08, 2016 | 68.20 | 68.77 | 67.96 | 68.54 | 801,975 | +0.23(+0.33%) |
Aug 05, 2016 | 67.77 | 68.74 | 67.65 | 68.31 | 657,268 | +0.93(+1.38%) |
Aug 04, 2016 | 67.42 | 67.81 | 67.27 | 67.38 | 494,894 | +0.13(+0.19%) |
Aug 03, 2016 | 67.68 | 67.76 | 66.82 | 67.25 | 829,527 | -0.53(-0.78%) |
Aug 02, 2016 | 68.10 | 68.49 | 67.70 | 67.78 | 1,145,864 | -0.26(-0.38%) |
Aug 01, 2016 | 67.58 | 68.16 | 67.58 | 68.04 | 811,423 | +0.23(+0.33%) |
Jul 29, 2016 | 67.77 | 68.01 | 67.05 | 67.82 | 811,798 | -0.23(-0.33%) |
Jul 28, 2016 | 68.38 | 68.63 | 67.36 | 68.04 | 859,205 | -0.35(-0.51%) |
Jul 27, 2016 | 66.76 | 68.63 | 66.67 | 68.39 | 1,758,916 | +1.90(+2.85%) |
Jul 26, 2016 | 64.87 | 66.56 | 64.12 | 66.49 | 1,814,659 | +3.58(+5.69%) |
Jul 25, 2016 | 63.23 | 63.38 | 62.56 | 62.92 | 742,991 | -0.30(-0.47%) |
Jul 22, 2016 | 62.95 | 63.50 | 62.72 | 63.21 | 713,941 | +0.21(+0.33%) |
Jul 21, 2016 | 63.98 | 64.00 | 62.85 | 63.00 | 623,073 | -0.93(-1.46%) |
Jul 20, 2016 | 63.59 | 64.23 | 63.50 | 63.93 | 468,525 | +0.45(+0.71%) |
Jul 19, 2016 | 63.96 | 64.03 | 63.10 | 63.48 | 543,262 | -0.78(-1.22%) |
Jul 18, 2016 | 63.86 | 64.67 | 63.73 | 64.27 | 771,062 | +0.24(+0.38%) |
Jul 15, 2016 | 64.15 | 64.59 | 63.97 | 64.02 | 669,357 | +0.15(+0.23%) |
Jul 14, 2016 | 64.20 | 64.45 | 63.86 | 63.87 | 670,940 | +0.16(+0.25%) |
Jul 13, 2016 | 63.84 | 64.23 | 63.54 | 63.72 | 972,029 | +0.19(+0.30%) |
Jul 12, 2016 | 63.70 | 63.95 | 63.32 | 63.53 | 1,179,868 | -0.03(-0.04%) |
Jul 11, 2016 | 64.00 | 64.10 | 63.29 | 63.55 | 858,923 | -0.27(-0.42%) |
Jul 08, 2016 | 63.48 | 63.87 | 63.17 | 63.82 | 598,148 | +0.98(+1.57%) |
Jul 07, 2016 | 62.66 | 63.39 | 62.40 | 62.84 | 908,377 | +0.30(+0.49%) |
Jul 06, 2016 | 61.92 | 62.81 | 61.65 | 62.53 | 1,260,178 | +0.60(+0.97%) |
Jul 05, 2016 | 62.84 | 62.94 | 61.65 | 61.93 | 1,504,331 | -1.30(-2.05%) |
Jul 01, 2016 | 63.15 | 63.23 | 63.23 | 63.23 | 1,817,423 | -1.85(-2.85%) |
Jun 30, 2016 | 63.66 | 65.08 | 63.41 | 65.08 | 757,647 | +1.68(+2.65%) |
Jun 29, 2016 | 63.49 | 63.60 | 63.09 | 63.40 | 703,225 | +0.71(+1.14%) |
Jun 28, 2016 | 62.38 | 62.70 | 61.93 | 62.69 | 1,637,797 | +0.77(+1.25%) |
Jun 27, 2016 | 63.53 | 63.72 | 61.74 | 61.91 | 1,108,304 | -2.19(-3.41%) |
Jun 24, 2016 | 65.00 | 66.08 | 63.80 | 64.10 | 948,486 | -3.05(-4.54%) |
Jun 23, 2016 | 67.21 | 67.37 | 66.82 | 67.15 | 338,831 | +0.66(+1.00%) |
Jun 22, 2016 | 66.49 | 66.85 | 66.29 | 66.49 | 712,342 | +0.03(+0.04%) |
Jun 21, 2016 | 66.59 | 66.84 | 66.39 | 66.46 | 595,718 | +0.10(+0.14%) |
Jun 20, 2016 | 66.17 | 66.78 | 66.08 | 66.36 | 601,120 | +1.03(+1.57%) |
Jun 17, 2016 | 65.99 | 65.99 | 64.73 | 65.34 | 740,180 | -0.74(-1.12%) |
Jun 16, 2016 | 65.70 | 66.14 | 65.29 | 66.08 | 895,549 | +0.20(+0.30%) |
Jun 15, 2016 | 66.15 | 66.62 | 66.15 | 65.88 | 783,322 | -0.19(-0.29%) |
Jun 14, 2016 | 65.60 | 66.24 | 65.16 | 66.07 | 904,347 | +0.15(+0.22%) |
Jun 13, 2016 | 66.76 | 67.05 | 65.90 | 65.92 | 621,348 | -1.22(-1.82%) |
Jun 10, 2016 | 66.24 | 67.26 | 66.17 | 67.14 | 780,383 | +0.47(+0.71%) |
Jun 09, 2016 | 66.45 | 66.83 | 66.21 | 66.67 | 440,397 | +0.10(+0.14%) |
Jun 08, 2016 | 66.29 | 66.69 | 65.84 | 66.57 | 392,604 | +0.38(+0.58%) |
Jun 07, 2016 | 66.17 | 66.61 | 66.02 | 66.19 | 665,215 | +0.02(+0.03%) |
Jun 06, 2016 | 66.05 | 66.49 | 65.81 | 66.17 | 818,645 | +0.22(+0.33%) |
Jun 03, 2016 | 65.62 | 66.03 | 65.19 | 65.95 | 950,414 | +0.41(+0.62%) |
Jun 02, 2016 | 64.56 | 65.55 | 64.25 | 65.55 | 817,007 | +0.98(+1.51%) |