Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 60.72 | 61.24 | 60.19 | 60.76 | 1,587,421 | +0.11(+0.19%) |
Aug 30, 2016 | 60.69 | 60.91 | 60.00 | 60.65 | 1,165,358 | -0.14(-0.22%) |
Aug 29, 2016 | 60.42 | 61.18 | 60.35 | 60.78 | 668,089 | +0.53(+0.88%) |
Aug 26, 2016 | 61.07 | 61.24 | 59.69 | 60.26 | 1,378,217 | -0.84(-1.37%) |
Aug 25, 2016 | 60.82 | 61.53 | 60.59 | 61.09 | 928,502 | +0.32(+0.52%) |
Aug 24, 2016 | 61.24 | 61.37 | 60.49 | 60.78 | 1,043,078 | -0.46(-0.75%) |
Aug 23, 2016 | 61.48 | 61.57 | 61.10 | 61.24 | 1,061,311 | -0.13(-0.21%) |
Aug 22, 2016 | 60.98 | 61.67 | 60.72 | 61.37 | 937,547 | +0.42(+0.69%) |
Aug 19, 2016 | 61.75 | 61.77 | 60.39 | 60.94 | 1,153,986 | -0.74(-1.20%) |
Aug 18, 2016 | 62.40 | 62.48 | 61.51 | 61.68 | 845,400 | -0.61(-0.98%) |
Aug 17, 2016 | 62.19 | 62.42 | 61.55 | 62.29 | 1,059,768 | +0.02(+0.02%) |
Aug 16, 2016 | 62.72 | 62.75 | 61.96 | 62.28 | 1,282,324 | -0.41(-0.66%) |
Aug 15, 2016 | 63.22 | 63.27 | 62.63 | 62.69 | 1,865,542 | -0.25(-0.40%) |
Aug 12, 2016 | 62.84 | 64.21 | 62.77 | 62.94 | 1,824,205 | -0.08(-0.13%) |
Aug 11, 2016 | 63.36 | 63.40 | 62.78 | 63.03 | 1,613,633 | -0.16(-0.25%) |
Aug 10, 2016 | 62.77 | 63.27 | 62.52 | 63.18 | 2,369,534 | +0.65(+1.04%) |
Aug 09, 2016 | 62.02 | 62.57 | 61.49 | 62.53 | 1,124,782 | +0.46(+0.74%) |
Aug 08, 2016 | 62.04 | 62.93 | 61.96 | 62.07 | 1,486,145 | -0.14(-0.23%) |
Aug 05, 2016 | 62.04 | 63.29 | 61.33 | 62.22 | 1,961,083 | +0.37(+0.60%) |
Aug 04, 2016 | 62.30 | 62.49 | 61.37 | 61.85 | 2,017,786 | -0.80(-1.28%) |
Aug 03, 2016 | 64.13 | 64.20 | 62.23 | 62.65 | 2,945,366 | -1.60(-2.49%) |
Aug 02, 2016 | 65.27 | 65.74 | 64.04 | 64.25 | 2,135,921 | -1.06(-1.62%) |
Aug 01, 2016 | 64.87 | 65.52 | 64.78 | 65.30 | 1,799,667 | +0.41(+0.64%) |
Jul 29, 2016 | 64.75 | 66.83 | 64.47 | 64.89 | 3,604,726 | +0.03(+0.05%) |
Jul 28, 2016 | 66.85 | 67.05 | 63.51 | 64.86 | 4,634,696 | -2.96(-4.36%) |
Jul 27, 2016 | 68.03 | 68.20 | 67.26 | 67.82 | 897,654 | -0.38(-0.55%) |
Jul 26, 2016 | 69.26 | 69.26 | 68.00 | 68.19 | 802,055 | -1.10(-1.59%) |
Jul 25, 2016 | 70.34 | 70.74 | 68.45 | 69.29 | 1,578,386 | -1.33(-1.88%) |
Jul 22, 2016 | 69.92 | 70.86 | 69.89 | 70.62 | 721,134 | +0.55(+0.79%) |
Jul 21, 2016 | 69.99 | 70.25 | 69.48 | 70.07 | 1,056,799 | +0.04(+0.05%) |
Jul 20, 2016 | 69.61 | 70.09 | 69.20 | 70.03 | 1,135,434 | +0.45(+0.65%) |
Jul 19, 2016 | 69.48 | 69.71 | 68.89 | 69.58 | 970,984 | -0.10(-0.14%) |
Jul 18, 2016 | 70.04 | 70.19 | 69.31 | 69.68 | 1,390,696 | -0.26(-0.37%) |
Jul 15, 2016 | 71.09 | 71.09 | 69.61 | 69.93 | 1,401,406 | -1.06(-1.49%) |
Jul 14, 2016 | 71.13 | 71.13 | 70.07 | 70.99 | 1,499,517 | -0.20(-0.29%) |
Jul 13, 2016 | 70.32 | 71.28 | 70.26 | 71.19 | 1,008,593 | +0.67(+0.95%) |
Jul 12, 2016 | 70.46 | 70.61 | 69.66 | 70.52 | 1,318,213 | -0.14(-0.19%) |
Jul 11, 2016 | 70.86 | 70.86 | 69.68 | 70.66 | 808,082 | +0.32(+0.45%) |
Jul 08, 2016 | 69.20 | 70.61 | 69.43 | 70.34 | 1,739,690 | +0.91(+1.31%) |
Jul 07, 2016 | 69.47 | 69.62 | 68.46 | 69.43 | 1,034,388 | -0.32(-0.45%) |
Jul 06, 2016 | 69.97 | 70.27 | 69.19 | 69.75 | 1,214,446 | -0.60(-0.85%) |
Jul 05, 2016 | 68.06 | 70.44 | 68.06 | 70.34 | 1,726,630 | +1.96(+2.87%) |
Jul 01, 2016 | 69.87 | 68.38 | 68.38 | 68.38 | 1,255,003 | -1.43(-2.04%) |
Jun 30, 2016 | 68.98 | 69.94 | 68.78 | 69.81 | 2,090,923 | +0.89(+1.29%) |
Jun 29, 2016 | 69.12 | 69.75 | 68.65 | 68.92 | 1,250,463 | -0.09(-0.13%) |
Jun 28, 2016 | 68.43 | 69.23 | 68.28 | 69.01 | 1,186,888 | +0.88(+1.30%) |
Jun 27, 2016 | 65.35 | 68.20 | 65.22 | 68.12 | 2,428,862 | +2.59(+3.96%) |
Jun 24, 2016 | 63.93 | 66.31 | 63.81 | 65.53 | 2,588,661 | -0.13(-0.20%) |
Jun 23, 2016 | 66.28 | 66.68 | 65.59 | 65.66 | 1,024,419 | -0.32(-0.49%) |
Jun 22, 2016 | 65.87 | 66.25 | 65.24 | 65.98 | 1,129,882 | +0.11(+0.17%) |
Jun 21, 2016 | 65.93 | 66.38 | 65.80 | 65.87 | 758,062 | +0.02(+0.02%) |
Jun 20, 2016 | 66.03 | 66.65 | 65.77 | 65.85 | 821,618 | +0.14(+0.21%) |
Jun 17, 2016 | 66.15 | 66.31 | 65.10 | 65.72 | 1,412,596 | -0.60(-0.90%) |
Jun 16, 2016 | 65.81 | 66.39 | 65.65 | 66.31 | 1,117,673 | +0.45(+0.69%) |
Jun 15, 2016 | 65.11 | 66.21 | 65.11 | 65.86 | 1,657,319 | +0.88(+1.36%) |
Jun 14, 2016 | 66.04 | 66.24 | 64.88 | 64.98 | 1,583,083 | -1.15(-1.75%) |
Jun 13, 2016 | 66.49 | 67.05 | 66.05 | 66.13 | 1,400,404 | -0.12(-0.18%) |
Jun 10, 2016 | 66.78 | 66.90 | 66.01 | 66.25 | 2,183,117 | -0.79(-1.18%) |
Jun 09, 2016 | 68.07 | 68.28 | 66.56 | 67.05 | 2,744,335 | -0.99(-1.46%) |
Jun 08, 2016 | 68.62 | 68.76 | 67.59 | 68.04 | 1,022,501 | -0.73(-1.05%) |
Jun 07, 2016 | 69.04 | 69.39 | 68.62 | 68.77 | 932,413 | +0.04(+0.07%) |
Jun 06, 2016 | 69.91 | 70.30 | 68.34 | 68.72 | 1,199,119 | -1.23(-1.76%) |
Jun 03, 2016 | 70.31 | 70.89 | 69.79 | 69.95 | 1,144,299 | +0.11(+0.16%) |
Jun 02, 2016 | 69.30 | 69.84 | 69.01 | 69.84 | 599,532 | +0.31(+0.44%) |