Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 63.72 | 64.95 | 63.72 | 64.71 | 3,728,832 | +1.10(+1.73%) |
Aug 30, 2016 | 64.09 | 64.23 | 63.47 | 63.61 | 2,546,627 | -0.43(-0.68%) |
Aug 29, 2016 | 63.89 | 64.22 | 63.73 | 64.05 | 2,330,281 | +0.29(+0.45%) |
Aug 26, 2016 | 64.39 | 64.68 | 63.58 | 63.76 | 2,577,117 | -0.53(-0.82%) |
Aug 25, 2016 | 64.35 | 65.04 | 64.14 | 64.29 | 2,524,982 | -0.04(-0.06%) |
Aug 24, 2016 | 64.24 | 64.35 | 63.66 | 64.32 | 3,569,461 | +0.06(+0.09%) |
Aug 23, 2016 | 64.82 | 64.99 | 64.18 | 64.26 | 2,812,328 | -0.36(-0.56%) |
Aug 22, 2016 | 64.56 | 64.93 | 64.30 | 64.62 | 2,913,641 | +0.04(+0.06%) |
Aug 19, 2016 | 64.36 | 64.79 | 64.18 | 64.59 | 2,359,698 | +0.11(+0.18%) |
Aug 18, 2016 | 64.14 | 64.54 | 64.00 | 64.47 | 2,538,014 | +0.25(+0.39%) |
Aug 17, 2016 | 63.96 | 64.26 | 63.38 | 64.22 | 2,551,743 | +0.32(+0.51%) |
Aug 16, 2016 | 63.95 | 64.05 | 63.39 | 63.90 | 3,145,846 | -0.09(-0.13%) |
Aug 15, 2016 | 64.44 | 64.57 | 63.82 | 63.98 | 2,312,497 | -0.34(-0.54%) |
Aug 12, 2016 | 64.09 | 64.98 | 64.09 | 64.33 | 2,142,971 | +0.09(+0.13%) |
Aug 11, 2016 | 64.44 | 64.95 | 64.14 | 64.24 | 3,604,177 | +0.06(+0.10%) |
Aug 10, 2016 | 64.48 | 64.61 | 63.91 | 64.18 | 1,981,323 | -0.31(-0.48%) |
Aug 09, 2016 | 63.88 | 64.64 | 63.74 | 64.49 | 3,168,437 | +0.74(+1.16%) |
Aug 08, 2016 | 63.72 | 63.78 | 62.91 | 63.75 | 3,380,270 | -0.03(-0.05%) |
Aug 05, 2016 | 64.54 | 65.00 | 63.57 | 63.78 | 7,109,180 | +2.33(+3.80%) |
Aug 04, 2016 | 61.15 | 61.51 | 60.82 | 61.44 | 4,483,648 | +0.46(+0.75%) |
Aug 03, 2016 | 61.28 | 61.40 | 60.52 | 60.98 | 3,468,390 | -0.18(-0.29%) |
Aug 02, 2016 | 61.59 | 61.59 | 60.80 | 61.16 | 3,943,145 | -0.59(-0.95%) |
Aug 01, 2016 | 61.99 | 62.19 | 61.43 | 61.75 | 3,868,203 | -0.30(-0.49%) |
Jul 29, 2016 | 61.94 | 62.22 | 61.67 | 62.05 | 2,476,575 | +0.31(+0.50%) |
Jul 28, 2016 | 61.54 | 61.92 | 61.23 | 61.74 | 3,049,366 | +0.24(+0.39%) |
Jul 27, 2016 | 62.76 | 62.82 | 61.20 | 61.51 | 5,473,751 | -1.03(-1.64%) |
Jul 26, 2016 | 63.60 | 63.78 | 62.52 | 62.53 | 2,162,216 | -0.97(-1.53%) |
Jul 25, 2016 | 63.32 | 63.52 | 63.09 | 63.50 | 2,015,048 | +0.18(+0.28%) |
Jul 22, 2016 | 63.22 | 63.56 | 63.08 | 63.32 | 2,816,365 | +0.37(+0.59%) |
Jul 21, 2016 | 63.28 | 63.35 | 62.72 | 62.95 | 2,897,353 | -0.38(-0.60%) |
Jul 20, 2016 | 63.83 | 63.89 | 63.17 | 63.33 | 3,103,946 | -0.57(-0.90%) |
Jul 19, 2016 | 63.81 | 64.01 | 63.42 | 63.91 | 2,438,705 | -0.09(-0.15%) |
Jul 18, 2016 | 63.98 | 64.14 | 63.60 | 64.00 | 2,463,314 | +0.17(+0.27%) |
Jul 15, 2016 | 63.86 | 64.08 | 63.30 | 63.83 | 3,218,669 | +0.37(+0.59%) |
Jul 14, 2016 | 64.03 | 64.10 | 63.11 | 63.45 | 4,814,033 | -0.49(-0.76%) |
Jul 13, 2016 | 63.09 | 63.98 | 62.94 | 63.94 | 3,762,310 | +0.88(+1.39%) |
Jul 12, 2016 | 64.28 | 64.44 | 62.94 | 63.06 | 6,074,128 | -1.47(-2.27%) |
Jul 11, 2016 | 64.59 | 64.75 | 64.15 | 64.53 | 3,982,368 | -0.01(-0.01%) |
Jul 08, 2016 | 64.59 | 64.83 | 64.15 | 64.54 | 5,156,135 | +0.39(+0.60%) |
Jul 07, 2016 | 64.34 | 64.52 | 63.79 | 64.15 | 3,516,146 | +0.41(+0.64%) |
Jul 05, 2016 | 63.35 | 64.28 | 62.85 | 63.74 | 4,622,677 | +0.36(+0.57%) |
Jul 01, 2016 | 63.63 | 63.38 | 63.38 | 63.38 | 3,551,954 | -0.17(-0.27%) |
Jun 30, 2016 | 62.05 | 63.66 | 61.94 | 63.55 | 7,756,362 | +1.71(+2.76%) |
Jun 29, 2016 | 61.08 | 62.01 | 60.84 | 61.84 | 4,661,811 | +0.96(+1.57%) |
Jun 28, 2016 | 60.25 | 60.90 | 59.62 | 60.89 | 4,969,435 | +0.82(+1.36%) |
Jun 27, 2016 | 59.78 | 60.23 | 59.37 | 60.07 | 4,988,994 | -0.07(-0.12%) |
Jun 24, 2016 | 60.12 | 61.13 | 59.92 | 60.14 | 16,625,926 | -1.90(-3.06%) |
Jun 23, 2016 | 61.73 | 62.05 | 61.36 | 62.04 | 3,413,861 | +0.83(+1.36%) |
Jun 22, 2016 | 61.73 | 61.77 | 61.11 | 61.20 | 2,730,680 | -0.34(-0.56%) |
Jun 21, 2016 | 61.44 | 62.09 | 61.41 | 61.55 | 2,719,993 | +0.14(+0.22%) |
Jun 20, 2016 | 61.41 | 62.13 | 61.22 | 61.41 | 3,973,576 | +0.49(+0.80%) |
Jun 17, 2016 | 61.30 | 61.32 | 60.35 | 60.92 | 7,694,413 | -0.33(-0.54%) |
Jun 16, 2016 | 60.82 | 61.28 | 60.32 | 61.26 | 3,248,256 | +0.32(+0.52%) |
Jun 15, 2016 | 61.05 | 61.33 | 60.59 | 60.94 | 4,131,261 | -0.03(-0.05%) |
Jun 14, 2016 | 61.01 | 61.26 | 60.57 | 60.97 | 3,672,259 | -0.05(-0.08%) |
Jun 13, 2016 | 61.25 | 61.59 | 60.80 | 61.02 | 3,884,814 | -0.28(-0.46%) |
Jun 10, 2016 | 61.48 | 61.48 | 60.85 | 61.30 | 2,948,649 | -0.20(-0.33%) |
Jun 09, 2016 | 61.00 | 61.58 | 60.90 | 61.50 | 2,921,696 | +0.32(+0.52%) |
Jun 08, 2016 | 61.10 | 61.36 | 60.57 | 61.18 | 2,446,475 | +0.31(+0.51%) |
Jun 07, 2016 | 61.18 | 61.54 | 60.78 | 60.87 | 3,417,410 | -0.17(-0.28%) |
Jun 06, 2016 | 61.41 | 61.48 | 60.83 | 61.05 | 3,553,835 | -0.22(-0.36%) |
Jun 03, 2016 | 61.05 | 61.36 | 60.84 | 61.27 | 4,220,326 | +0.37(+0.61%) |
Jun 02, 2016 | 60.25 | 60.90 | 60.01 | 60.90 | 3,072,935 | +0.60(+0.99%) |