Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 67.76 | 67.88 | 67.48 | 67.75 | 1,512,016 | -0.22(-0.32%) |
Aug 30, 2016 | 68.23 | 68.39 | 67.76 | 67.97 | 1,218,501 | -0.43(-0.63%) |
Aug 29, 2016 | 67.40 | 68.61 | 67.21 | 68.40 | 1,573,946 | +1.00(+1.48%) |
Aug 26, 2016 | 67.78 | 68.06 | 67.11 | 67.41 | 854,864 | -0.15(-0.22%) |
Aug 25, 2016 | 67.21 | 67.88 | 67.04 | 67.55 | 1,172,689 | +0.24(+0.36%) |
Aug 24, 2016 | 67.67 | 67.72 | 67.19 | 67.32 | 980,720 | -0.34(-0.50%) |
Aug 23, 2016 | 67.25 | 67.86 | 67.25 | 67.65 | 923,063 | +0.68(+1.01%) |
Aug 22, 2016 | 67.15 | 67.20 | 66.74 | 66.98 | 1,203,165 | -0.23(-0.34%) |
Aug 19, 2016 | 66.94 | 67.44 | 66.87 | 67.21 | 1,546,971 | +0.17(+0.25%) |
Aug 18, 2016 | 67.07 | 67.27 | 66.92 | 67.04 | 1,792,008 | +0.01(+0.01%) |
Aug 17, 2016 | 67.17 | 67.30 | 66.73 | 67.03 | 2,925,550 | -0.13(-0.19%) |
Aug 16, 2016 | 67.77 | 67.93 | 67.15 | 67.16 | 1,392,008 | -0.91(-1.33%) |
Aug 15, 2016 | 68.14 | 68.28 | 67.92 | 68.06 | 1,850,080 | +0.30(+0.44%) |
Aug 12, 2016 | 67.80 | 67.99 | 67.27 | 67.76 | 1,342,201 | -0.34(-0.50%) |
Aug 11, 2016 | 67.93 | 68.37 | 67.86 | 68.10 | 997,377 | +0.52(+0.77%) |
Aug 10, 2016 | 68.05 | 68.31 | 67.43 | 67.58 | 1,246,677 | -0.34(-0.50%) |
Aug 09, 2016 | 67.75 | 68.03 | 67.49 | 67.92 | 1,677,539 | +0.39(+0.58%) |
Aug 08, 2016 | 68.11 | 68.31 | 67.40 | 67.53 | 1,961,164 | -0.58(-0.85%) |
Aug 05, 2016 | 67.73 | 68.25 | 67.73 | 68.11 | 1,630,628 | +0.56(+0.83%) |
Aug 04, 2016 | 67.25 | 68.45 | 67.14 | 67.55 | 1,956,673 | +0.45(+0.67%) |
Aug 03, 2016 | 66.06 | 67.56 | 66.06 | 67.11 | 2,598,254 | +1.03(+1.55%) |
Aug 02, 2016 | 66.07 | 66.37 | 65.71 | 66.08 | 2,674,940 | -0.06(-0.09%) |
Aug 01, 2016 | 66.16 | 66.58 | 65.61 | 66.14 | 2,121,429 | +0.11(+0.17%) |
Jul 29, 2016 | 66.17 | 66.40 | 65.97 | 66.03 | 2,453,888 | -0.20(-0.30%) |
Jul 28, 2016 | 65.43 | 66.41 | 65.21 | 66.23 | 3,129,405 | +0.84(+1.28%) |
Jul 27, 2016 | 64.18 | 66.15 | 64.18 | 65.39 | 4,504,865 | -2.54(-3.74%) |
Jul 26, 2016 | 67.58 | 68.00 | 67.17 | 67.93 | 2,594,419 | +0.31(+0.46%) |
Jul 25, 2016 | 67.22 | 67.70 | 66.89 | 67.62 | 1,228,107 | +0.14(+0.21%) |
Jul 22, 2016 | 66.55 | 67.52 | 66.34 | 67.49 | 1,157,279 | +0.71(+1.06%) |
Jul 21, 2016 | 67.18 | 67.45 | 66.65 | 66.78 | 1,879,179 | -0.52(-0.77%) |
Jul 20, 2016 | 67.10 | 67.54 | 66.54 | 67.30 | 989,311 | +0.42(+0.63%) |
Jul 19, 2016 | 66.61 | 66.88 | 66.29 | 66.88 | 1,192,091 | -0.02(-0.03%) |
Jul 18, 2016 | 67.46 | 67.46 | 65.53 | 66.90 | 2,769,928 | -0.81(-1.19%) |
Jul 15, 2016 | 68.09 | 68.37 | 67.66 | 67.70 | 1,562,314 | -0.07(-0.10%) |
Jul 14, 2016 | 67.77 | 68.38 | 67.67 | 67.77 | 1,626,439 | +0.49(+0.73%) |
Jul 13, 2016 | 66.75 | 67.32 | 66.55 | 67.29 | 1,580,050 | +0.58(+0.87%) |
Jul 12, 2016 | 66.22 | 66.87 | 66.08 | 66.71 | 1,479,687 | +1.06(+1.61%) |
Jul 11, 2016 | 65.77 | 66.27 | 65.64 | 65.65 | 1,565,610 | +0.14(+0.21%) |
Jul 08, 2016 | 64.91 | 65.63 | 64.30 | 65.51 | 1,220,782 | +1.22(+1.89%) |
Jul 07, 2016 | 64.02 | 64.76 | 63.79 | 64.30 | 1,399,307 | +0.46(+0.72%) |
Jul 06, 2016 | 62.55 | 63.85 | 62.24 | 63.84 | 2,312,997 | +0.98(+1.55%) |
Jul 05, 2016 | 63.49 | 63.56 | 62.55 | 62.86 | 1,774,062 | -0.93(-1.45%) |
Jul 01, 2016 | 63.55 | 63.79 | 63.79 | 63.79 | 1,865,672 | +0.33(+0.52%) |
Jun 30, 2016 | 61.81 | 63.49 | 61.65 | 63.46 | 2,973,449 | +1.83(+2.98%) |
Jun 29, 2016 | 60.94 | 61.76 | 60.37 | 61.63 | 2,438,104 | +1.52(+2.54%) |
Jun 28, 2016 | 59.74 | 60.10 | 59.13 | 60.10 | 3,116,820 | +1.13(+1.91%) |
Jun 27, 2016 | 61.82 | 61.87 | 58.90 | 58.97 | 4,324,937 | -3.68(-5.87%) |
Jun 24, 2016 | 63.13 | 64.10 | 62.57 | 62.65 | 4,624,003 | -3.41(-5.16%) |
Jun 23, 2016 | 65.94 | 66.08 | 65.52 | 66.06 | 1,069,066 | +0.93(+1.42%) |
Jun 22, 2016 | 65.32 | 65.80 | 64.98 | 65.13 | 944,282 | -0.04(-0.06%) |
Jun 21, 2016 | 65.70 | 65.87 | 65.13 | 65.17 | 1,113,509 | -0.57(-0.86%) |
Jun 20, 2016 | 65.76 | 66.36 | 65.69 | 65.74 | 1,353,133 | +0.83(+1.27%) |
Jun 17, 2016 | 64.45 | 65.08 | 64.23 | 64.91 | 1,879,878 | +0.59(+0.91%) |
Jun 16, 2016 | 63.86 | 64.41 | 63.21 | 64.33 | 1,381,482 | +0.23(+0.36%) |
Jun 15, 2016 | 63.65 | 64.48 | 63.51 | 64.10 | 2,221,869 | +0.66(+1.04%) |
Jun 14, 2016 | 63.08 | 63.47 | 62.78 | 63.44 | 1,598,480 | +0.11(+0.17%) |
Jun 13, 2016 | 63.93 | 64.19 | 63.33 | 63.33 | 1,159,002 | -0.94(-1.46%) |
Jun 10, 2016 | 64.82 | 64.87 | 63.86 | 64.27 | 1,028,022 | -1.20(-1.83%) |
Jun 09, 2016 | 65.18 | 65.53 | 64.93 | 65.46 | 974,691 | -0.15(-0.23%) |
Jun 08, 2016 | 65.57 | 65.97 | 65.33 | 65.61 | 1,374,815 | +0.00(+0.00%) |
Jun 07, 2016 | 65.88 | 66.42 | 65.30 | 65.61 | 2,121,998 | -0.06(-0.09%) |
Jun 06, 2016 | 65.71 | 65.85 | 65.01 | 65.67 | 3,553,719 | +0.10(+0.15%) |
Jun 03, 2016 | 66.04 | 66.19 | 65.12 | 65.57 | 1,665,006 | -0.77(-1.16%) |
Jun 02, 2016 | 65.99 | 66.34 | 65.78 | 66.34 | 916,821 | +0.07(+0.11%) |