Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 69.90 | 70.01 | 68.55 | 68.91 | 3,478,312 | -1.23(-1.75%) |
Aug 30, 2016 | 71.08 | 71.41 | 69.81 | 70.14 | 2,078,078 | -0.83(-1.17%) |
Aug 29, 2016 | 70.07 | 71.13 | 69.79 | 70.98 | 2,858,368 | +0.75(+1.06%) |
Aug 26, 2016 | 70.66 | 71.27 | 70.03 | 70.23 | 2,107,225 | -0.05(-0.08%) |
Aug 25, 2016 | 70.64 | 70.75 | 70.09 | 70.28 | 2,478,089 | -0.37(-0.53%) |
Aug 24, 2016 | 70.69 | 71.18 | 70.53 | 70.66 | 2,990,861 | -0.37(-0.53%) |
Aug 23, 2016 | 70.66 | 71.53 | 70.64 | 71.03 | 3,834,727 | +0.03(+0.04%) |
Aug 22, 2016 | 70.74 | 71.52 | 70.30 | 71.00 | 2,922,648 | -0.46(-0.64%) |
Aug 19, 2016 | 71.00 | 71.60 | 70.60 | 71.46 | 3,002,842 | +0.02(+0.03%) |
Aug 18, 2016 | 70.73 | 71.73 | 70.32 | 71.44 | 5,293,173 | +1.18(+1.67%) |
Aug 17, 2016 | 69.94 | 70.60 | 69.55 | 70.26 | 4,058,190 | -0.03(-0.04%) |
Aug 16, 2016 | 70.24 | 70.71 | 69.19 | 70.29 | 3,163,146 | -0.23(-0.32%) |
Aug 15, 2016 | 71.27 | 71.62 | 70.51 | 70.52 | 3,587,781 | -0.51(-0.71%) |
Aug 12, 2016 | 70.60 | 71.20 | 70.09 | 71.02 | 2,455,853 | +0.72(+1.02%) |
Aug 11, 2016 | 70.14 | 70.99 | 69.37 | 70.31 | 4,424,051 | +0.67(+0.96%) |
Aug 10, 2016 | 70.77 | 70.77 | 69.47 | 69.64 | 3,420,902 | -0.75(-1.06%) |
Aug 09, 2016 | 71.09 | 71.17 | 70.01 | 70.39 | 3,934,613 | -0.22(-0.31%) |
Aug 08, 2016 | 70.85 | 71.65 | 70.46 | 70.60 | 5,786,042 | +0.39(+0.55%) |
Aug 05, 2016 | 67.93 | 70.69 | 67.56 | 70.21 | 11,464,413 | +4.61(+7.03%) |
Aug 04, 2016 | 63.88 | 65.65 | 63.55 | 65.60 | 5,447,909 | +1.46(+2.27%) |
Aug 03, 2016 | 62.30 | 64.19 | 62.05 | 64.15 | 3,899,068 | +1.93(+3.10%) |
Aug 02, 2016 | 61.81 | 62.58 | 61.15 | 62.22 | 3,903,065 | +0.93(+1.51%) |
Aug 01, 2016 | 63.11 | 63.18 | 60.95 | 61.29 | 4,610,499 | -2.34(-3.67%) |
Jul 29, 2016 | 61.52 | 63.77 | 61.41 | 63.63 | 3,707,008 | +1.40(+2.25%) |
Jul 28, 2016 | 62.10 | 62.86 | 61.72 | 62.22 | 3,258,123 | +0.09(+0.15%) |
Jul 27, 2016 | 62.89 | 63.82 | 62.03 | 62.13 | 4,430,275 | -0.52(-0.83%) |
Jul 26, 2016 | 61.11 | 62.65 | 60.78 | 62.65 | 3,271,738 | +1.32(+2.16%) |
Jul 25, 2016 | 62.60 | 62.74 | 60.89 | 61.33 | 5,496,145 | -1.74(-2.75%) |
Jul 22, 2016 | 63.90 | 64.02 | 62.45 | 63.07 | 3,364,355 | -0.40(-0.63%) |
Jul 21, 2016 | 63.98 | 65.00 | 63.24 | 63.46 | 2,387,186 | -0.48(-0.76%) |
Jul 20, 2016 | 63.49 | 64.53 | 63.02 | 63.95 | 2,769,332 | +0.05(+0.09%) |
Jul 19, 2016 | 64.54 | 64.76 | 63.75 | 63.89 | 2,791,228 | -0.94(-1.45%) |
Jul 18, 2016 | 65.36 | 65.66 | 64.44 | 64.83 | 2,394,509 | -0.66(-1.01%) |
Jul 15, 2016 | 65.81 | 66.12 | 65.14 | 65.50 | 3,176,554 | -0.41(-0.63%) |
Jul 14, 2016 | 66.07 | 66.14 | 65.32 | 65.91 | 2,591,383 | +0.62(+0.94%) |
Jul 13, 2016 | 65.88 | 66.25 | 64.34 | 65.29 | 3,610,756 | -0.88(-1.33%) |
Jul 12, 2016 | 65.72 | 66.81 | 65.40 | 66.17 | 3,680,596 | +1.74(+2.70%) |
Jul 11, 2016 | 64.46 | 65.20 | 64.20 | 64.43 | 2,173,267 | +0.28(+0.44%) |
Jul 08, 2016 | 64.39 | 63.43 | 63.43 | 64.15 | 2,547,589 | +0.72(+1.14%) |
Jul 07, 2016 | 65.16 | 65.18 | 63.05 | 63.43 | 2,760,733 | -0.89(-1.39%) |
Jul 06, 2016 | 63.76 | 64.60 | 63.63 | 64.33 | 2,839,920 | +0.00(+0.00%) |
Jul 05, 2016 | 64.60 | 65.31 | 63.48 | 64.33 | 3,479,911 | -1.57(-2.38%) |
Jul 01, 2016 | 65.12 | 65.89 | 65.89 | 65.89 | 3,442,147 | +1.06(+1.63%) |
Jun 30, 2016 | 64.85 | 65.26 | 64.23 | 64.84 | 4,328,128 | -0.02(-0.02%) |
Jun 29, 2016 | 64.36 | 65.30 | 64.05 | 64.85 | 3,692,774 | +1.31(+2.07%) |
Jun 28, 2016 | 62.69 | 63.56 | 62.06 | 63.54 | 3,995,797 | +2.46(+4.02%) |
Jun 27, 2016 | 62.18 | 62.80 | 60.71 | 61.08 | 5,496,505 | -1.92(-3.05%) |
Jun 24, 2016 | 63.41 | 64.42 | 62.81 | 63.00 | 6,358,556 | -2.67(-4.07%) |
Jun 23, 2016 | 65.88 | 66.04 | 65.27 | 65.68 | 3,104,428 | +0.70(+1.08%) |
Jun 22, 2016 | 65.99 | 66.14 | 64.85 | 64.98 | 3,107,919 | -1.02(-1.54%) |
Jun 21, 2016 | 64.50 | 66.24 | 64.38 | 66.00 | 4,554,280 | +1.34(+2.07%) |
Jun 20, 2016 | 63.99 | 64.81 | 63.66 | 64.66 | 4,136,378 | +1.79(+2.84%) |
Jun 17, 2016 | 62.92 | 63.38 | 62.44 | 62.87 | 4,221,006 | +0.55(+0.89%) |
Jun 16, 2016 | 63.15 | 63.23 | 61.66 | 62.32 | 4,039,635 | -1.76(-2.74%) |
Jun 15, 2016 | 64.30 | 64.93 | 63.35 | 64.08 | 2,767,219 | -0.42(-0.65%) |
Jun 14, 2016 | 63.13 | 64.55 | 63.01 | 64.50 | 3,005,115 | +1.24(+1.95%) |
Jun 13, 2016 | 62.95 | 64.59 | 62.58 | 63.26 | 2,937,436 | -0.13(-0.21%) |
Jun 10, 2016 | 64.76 | 65.55 | 63.21 | 63.39 | 3,838,631 | -2.35(-3.57%) |
Jun 09, 2016 | 65.42 | 66.41 | 65.29 | 65.74 | 4,616,454 | -0.61(-0.91%) |
Jun 08, 2016 | 67.31 | 67.52 | 66.17 | 66.35 | 4,884,882 | -0.05(-0.07%) |
Jun 07, 2016 | 63.73 | 66.56 | 63.66 | 66.39 | 5,621,699 | +3.23(+5.11%) |
Jun 06, 2016 | 62.65 | 63.28 | 62.16 | 63.17 | 2,621,465 | +1.21(+1.96%) |
Jun 03, 2016 | 62.37 | 62.80 | 61.49 | 61.95 | 2,746,267 | -0.61(-0.97%) |
Jun 02, 2016 | 62.15 | 62.63 | 61.56 | 62.56 | 2,662,937 | -0.20(-0.32%) |