Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 67.52 | 67.56 | 67.11 | 67.39 | 634,280 | -0.23(-0.34%) |
Aug 30, 2016 | 67.73 | 67.81 | 67.40 | 67.62 | 634,600 | -0.10(-0.15%) |
Aug 29, 2016 | 67.31 | 67.76 | 67.31 | 67.72 | 677,238 | +0.48(+0.71%) |
Aug 26, 2016 | 67.75 | 68.05 | 67.00 | 67.24 | 738,451 | -0.39(-0.58%) |
Aug 25, 2016 | 67.50 | 67.80 | 67.44 | 67.63 | 568,482 | +0.09(+0.13%) |
Aug 24, 2016 | 67.81 | 67.81 | 67.43 | 67.55 | 538,371 | -0.28(-0.42%) |
Aug 23, 2016 | 67.86 | 68.05 | 67.77 | 67.83 | 581,491 | +0.17(+0.24%) |
Aug 22, 2016 | 67.60 | 67.72 | 67.43 | 67.67 | 566,233 | +0.02(+0.02%) |
Aug 19, 2016 | 67.57 | 67.69 | 67.37 | 67.65 | 660,334 | -0.11(-0.16%) |
Aug 18, 2016 | 67.50 | 67.77 | 67.50 | 67.76 | 537,671 | +0.25(+0.37%) |
Aug 17, 2016 | 67.36 | 67.53 | 67.04 | 67.51 | 813,358 | +0.13(+0.20%) |
Aug 16, 2016 | 67.82 | 67.88 | 67.37 | 67.37 | 802,245 | -0.51(-0.75%) |
Aug 15, 2016 | 67.90 | 68.09 | 67.81 | 67.89 | 597,741 | +0.12(+0.17%) |
Aug 12, 2016 | 67.74 | 67.93 | 67.65 | 67.77 | 711,702 | -0.02(-0.02%) |
Aug 11, 2016 | 67.82 | 67.88 | 67.67 | 67.78 | 588,553 | +0.09(+0.13%) |
Aug 10, 2016 | 67.76 | 67.84 | 67.55 | 67.70 | 943,150 | +0.05(+0.07%) |
Aug 09, 2016 | 67.67 | 67.76 | 67.52 | 67.65 | 1,431,065 | +0.02(+0.02%) |
Aug 08, 2016 | 67.78 | 67.82 | 67.57 | 67.63 | 802,137 | -0.06(-0.09%) |
Aug 05, 2016 | 67.50 | 67.74 | 67.34 | 67.70 | 986,667 | +0.35(+0.51%) |
Aug 04, 2016 | 67.29 | 67.50 | 67.24 | 67.35 | 658,189 | +0.06(+0.09%) |
Aug 03, 2016 | 67.19 | 67.30 | 66.96 | 67.29 | 851,650 | +0.07(+0.11%) |
Aug 02, 2016 | 67.66 | 67.67 | 67.05 | 67.22 | 1,138,735 | -0.45(-0.66%) |
Aug 01, 2016 | 67.83 | 67.95 | 67.56 | 67.67 | 823,274 | -0.22(-0.32%) |
Jul 29, 2016 | 67.77 | 68.07 | 67.56 | 67.89 | 848,667 | +0.07(+0.10%) |
Jul 28, 2016 | 67.55 | 67.92 | 67.43 | 67.81 | 661,334 | +0.17(+0.26%) |
Jul 27, 2016 | 67.93 | 68.01 | 67.41 | 67.64 | 1,393,549 | -0.35(-0.52%) |
Jul 26, 2016 | 67.72 | 68.01 | 67.52 | 68.00 | 1,366,348 | +0.24(+0.35%) |
Jul 25, 2016 | 67.84 | 67.89 | 67.52 | 67.76 | 670,810 | -0.15(-0.22%) |
Jul 22, 2016 | 67.52 | 67.92 | 67.48 | 67.91 | 849,406 | +0.43(+0.64%) |
Jul 21, 2016 | 67.59 | 67.70 | 67.30 | 67.48 | 860,690 | -0.20(-0.29%) |
Jul 20, 2016 | 67.66 | 67.74 | 67.51 | 67.67 | 1,145,492 | +0.09(+0.13%) |
Jul 19, 2016 | 67.56 | 67.60 | 67.37 | 67.59 | 716,832 | -0.05(-0.07%) |
Jul 18, 2016 | 67.67 | 67.80 | 67.53 | 67.63 | 881,281 | -0.06(-0.08%) |
Jul 15, 2016 | 67.81 | 67.87 | 67.50 | 67.69 | 1,518,822 | +0.03(+0.05%) |
Jul 14, 2016 | 67.85 | 67.89 | 67.56 | 67.66 | 970,452 | +0.08(+0.12%) |
Jul 13, 2016 | 67.57 | 67.60 | 67.36 | 67.58 | 603,606 | +0.15(+0.22%) |
Jul 12, 2016 | 67.28 | 67.58 | 67.17 | 67.43 | 3,728,754 | +0.39(+0.57%) |
Jul 11, 2016 | 66.90 | 67.17 | 66.80 | 67.04 | 1,224,891 | +0.30(+0.45%) |
Jul 08, 2016 | 66.12 | 66.77 | 65.75 | 66.75 | 967,550 | +0.99(+1.51%) |
Jul 07, 2016 | 66.10 | 66.21 | 65.56 | 65.75 | 1,288,961 | -0.34(-0.51%) |
Jul 06, 2016 | 65.65 | 66.09 | 65.42 | 66.09 | 684,682 | +0.32(+0.49%) |
Jul 05, 2016 | 65.88 | 65.97 | 65.55 | 65.77 | 715,638 | -0.32(-0.49%) |
Jul 01, 2016 | 66.03 | 66.09 | 66.09 | 66.09 | 1,469,525 | +0.07(+0.11%) |
Jun 30, 2016 | 64.90 | 66.03 | 64.78 | 66.02 | 1,615,519 | +1.27(+1.97%) |
Jun 29, 2016 | 64.24 | 64.81 | 64.23 | 64.75 | 1,085,463 | +0.85(+1.33%) |
Jun 28, 2016 | 63.49 | 63.90 | 63.24 | 63.90 | 1,888,213 | +0.93(+1.47%) |
Jun 27, 2016 | 63.43 | 63.43 | 62.53 | 62.97 | 2,413,553 | -0.90(-1.41%) |
Jun 24, 2016 | 63.71 | 64.78 | 63.70 | 63.87 | 2,697,362 | -1.79(-2.73%) |
Jun 23, 2016 | 65.24 | 65.67 | 65.24 | 65.67 | 562,964 | +0.83(+1.29%) |
Jun 22, 2016 | 64.94 | 65.16 | 64.79 | 64.83 | 672,019 | -0.10(-0.16%) |
Jun 21, 2016 | 64.99 | 65.13 | 64.81 | 64.94 | 733,149 | +0.06(+0.08%) |
Jun 20, 2016 | 64.97 | 65.27 | 64.84 | 64.88 | 945,143 | +0.43(+0.67%) |
Jun 17, 2016 | 64.40 | 64.51 | 64.09 | 64.45 | 581,640 | -0.05(-0.08%) |
Jun 16, 2016 | 64.08 | 64.51 | 63.79 | 64.50 | 742,911 | +0.21(+0.33%) |
Jun 15, 2016 | 64.42 | 64.66 | 64.20 | 64.29 | 762,350 | +0.02(+0.04%) |
Jun 14, 2016 | 64.22 | 64.31 | 63.96 | 64.26 | 640,138 | -0.03(-0.05%) |
Jun 13, 2016 | 64.71 | 64.87 | 64.27 | 64.30 | 731,003 | -0.52(-0.80%) |
Jun 10, 2016 | 64.90 | 65.03 | 64.62 | 64.81 | 749,955 | -0.41(-0.62%) |
Jun 09, 2016 | 65.01 | 65.27 | 64.94 | 65.22 | 746,240 | +0.03(+0.05%) |
Jun 08, 2016 | 64.87 | 65.24 | 64.86 | 65.19 | 566,452 | +0.34(+0.52%) |
Jun 07, 2016 | 64.81 | 65.01 | 64.63 | 64.85 | 1,689,820 | +0.15(+0.23%) |
Jun 06, 2016 | 64.51 | 64.79 | 64.44 | 64.70 | 1,478,282 | +0.23(+0.36%) |
Jun 03, 2016 | 64.33 | 64.55 | 63.97 | 64.47 | 2,776,352 | +0.08(+0.12%) |
Jun 02, 2016 | 64.00 | 64.39 | 63.92 | 64.39 | 643,187 | +0.28(+0.44%) |