Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 67.54 | 67.71 | 67.22 | 67.42 | 2,517,231 | -0.02(-0.03%) |
Aug 30, 2016 | 68.15 | 68.15 | 67.31 | 67.43 | 2,336,861 | -0.72(-1.06%) |
Aug 29, 2016 | 67.92 | 68.27 | 67.68 | 68.15 | 2,541,057 | +0.31(+0.46%) |
Aug 26, 2016 | 67.68 | 68.34 | 67.49 | 67.84 | 3,001,237 | +0.20(+0.29%) |
Aug 25, 2016 | 68.01 | 68.65 | 67.46 | 67.64 | 3,229,839 | -0.37(-0.55%) |
Aug 24, 2016 | 69.11 | 69.36 | 67.79 | 68.01 | 3,947,702 | -0.98(-1.42%) |
Aug 23, 2016 | 69.09 | 69.34 | 68.89 | 68.99 | 3,929,893 | +0.24(+0.35%) |
Aug 22, 2016 | 68.78 | 69.28 | 68.52 | 68.75 | 3,640,993 | +0.20(+0.29%) |
Aug 19, 2016 | 68.98 | 69.18 | 68.31 | 68.55 | 4,320,254 | -0.62(-0.90%) |
Aug 18, 2016 | 69.45 | 69.70 | 68.92 | 69.18 | 3,503,394 | -0.29(-0.41%) |
Aug 17, 2016 | 69.51 | 69.67 | 69.00 | 69.46 | 2,905,780 | +0.23(+0.34%) |
Aug 16, 2016 | 69.58 | 69.71 | 69.23 | 69.23 | 2,489,654 | -0.36(-0.52%) |
Aug 15, 2016 | 69.65 | 69.90 | 69.43 | 69.59 | 3,206,597 | +0.03(+0.05%) |
Aug 12, 2016 | 69.53 | 69.99 | 69.28 | 69.56 | 2,912,101 | -0.29(-0.42%) |
Aug 11, 2016 | 69.35 | 69.94 | 69.35 | 69.85 | 2,777,128 | +0.45(+0.65%) |
Aug 10, 2016 | 69.03 | 69.93 | 68.64 | 69.40 | 5,752,896 | -0.82(-1.17%) |
Aug 09, 2016 | 70.44 | 70.77 | 69.53 | 70.22 | 2,603,361 | -0.09(-0.12%) |
Aug 08, 2016 | 70.17 | 70.52 | 69.32 | 70.31 | 4,906,385 | +0.03(+0.05%) |
Aug 05, 2016 | 71.01 | 71.10 | 69.82 | 70.27 | 6,832,590 | -0.74(-1.04%) |
Aug 04, 2016 | 71.53 | 71.53 | 70.97 | 71.01 | 2,430,146 | -0.26(-0.36%) |
Aug 03, 2016 | 71.87 | 71.87 | 70.96 | 71.27 | 3,413,297 | -0.52(-0.72%) |
Aug 02, 2016 | 71.63 | 72.12 | 71.14 | 71.79 | 3,876,692 | +0.12(+0.17%) |
Aug 01, 2016 | 71.53 | 72.19 | 71.46 | 71.67 | 3,634,144 | +0.25(+0.35%) |
Jul 29, 2016 | 71.57 | 71.90 | 71.20 | 71.42 | 3,500,673 | -0.03(-0.05%) |
Jul 28, 2016 | 71.73 | 71.85 | 70.61 | 71.45 | 5,642,956 | -0.40(-0.56%) |
Jul 27, 2016 | 70.87 | 72.02 | 70.78 | 71.86 | 4,708,993 | +1.13(+1.60%) |
Jul 26, 2016 | 71.30 | 71.81 | 70.33 | 70.73 | 5,959,714 | +0.09(+0.13%) |
Jul 25, 2016 | 70.30 | 70.65 | 69.79 | 70.63 | 4,851,428 | +0.34(+0.48%) |
Jul 22, 2016 | 69.27 | 70.40 | 69.17 | 70.30 | 5,009,954 | +1.03(+1.48%) |
Jul 21, 2016 | 69.10 | 69.44 | 68.94 | 69.27 | 3,149,983 | +0.10(+0.15%) |
Jul 20, 2016 | 69.16 | 69.38 | 68.92 | 69.17 | 3,262,668 | +0.27(+0.39%) |
Jul 19, 2016 | 68.80 | 69.14 | 68.57 | 68.90 | 3,834,434 | +0.02(+0.03%) |
Jul 18, 2016 | 69.25 | 69.44 | 68.80 | 68.88 | 3,583,624 | -0.23(-0.34%) |
Jul 15, 2016 | 69.77 | 69.79 | 68.88 | 69.12 | 5,256,694 | -0.32(-0.46%) |
Jul 14, 2016 | 68.50 | 69.52 | 68.41 | 69.44 | 4,438,043 | +1.06(+1.55%) |
Jul 13, 2016 | 68.85 | 68.95 | 68.35 | 68.38 | 3,385,873 | -0.27(-0.39%) |
Jul 12, 2016 | 68.61 | 68.79 | 68.04 | 68.64 | 5,141,550 | +0.46(+0.67%) |
Jul 11, 2016 | 68.53 | 68.73 | 68.02 | 68.19 | 4,017,484 | -0.45(-0.65%) |
Jul 08, 2016 | 68.34 | 68.84 | 68.34 | 68.63 | 3,638,523 | +0.29(+0.43%) |
Jul 07, 2016 | 68.78 | 68.97 | 67.76 | 68.34 | 4,163,606 | -0.60(-0.87%) |
Jul 06, 2016 | 68.34 | 69.27 | 68.15 | 68.94 | 5,419,929 | +0.33(+0.48%) |
Jul 05, 2016 | 67.90 | 68.84 | 67.85 | 68.62 | 3,814,536 | +0.59(+0.87%) |
Jul 01, 2016 | 67.97 | 68.02 | 68.02 | 68.02 | 3,377,006 | +0.17(+0.25%) |
Jun 30, 2016 | 67.38 | 67.90 | 66.74 | 67.85 | 4,662,481 | +0.52(+0.77%) |
Jun 29, 2016 | 65.38 | 67.41 | 65.37 | 67.33 | 8,267,853 | +2.58(+3.99%) |
Jun 28, 2016 | 64.73 | 65.70 | 63.54 | 64.75 | 9,298,502 | +0.22(+0.35%) |
Jun 27, 2016 | 63.81 | 64.68 | 63.07 | 64.52 | 8,888,404 | +0.48(+0.75%) |
Jun 24, 2016 | 62.42 | 64.72 | 61.92 | 64.04 | 12,153,389 | +0.34(+0.53%) |
Jun 23, 2016 | 63.40 | 63.71 | 63.07 | 63.71 | 3,470,026 | +0.75(+1.19%) |
Jun 22, 2016 | 62.47 | 63.68 | 62.47 | 62.96 | 5,119,486 | +0.43(+0.69%) |
Jun 21, 2016 | 63.50 | 63.59 | 62.49 | 62.53 | 6,963,892 | -0.61(-0.97%) |
Jun 20, 2016 | 64.15 | 64.36 | 63.09 | 63.14 | 4,224,854 | -0.50(-0.79%) |
Jun 17, 2016 | 64.32 | 64.69 | 63.31 | 63.64 | 7,665,958 | -0.34(-0.53%) |
Jun 16, 2016 | 63.30 | 64.16 | 62.85 | 63.97 | 5,558,182 | +0.47(+0.73%) |
Jun 15, 2016 | 64.39 | 64.52 | 63.42 | 63.51 | 3,956,535 | -0.53(-0.82%) |
Jun 14, 2016 | 63.36 | 64.08 | 62.95 | 64.03 | 4,284,891 | +0.40(+0.62%) |
Jun 13, 2016 | 63.83 | 64.59 | 63.47 | 63.64 | 4,372,187 | -0.08(-0.12%) |
Jun 10, 2016 | 63.84 | 63.92 | 63.04 | 63.71 | 4,786,714 | -0.41(-0.64%) |
Jun 09, 2016 | 64.42 | 65.08 | 63.96 | 64.13 | 3,203,910 | -0.41(-0.64%) |
Jun 08, 2016 | 64.33 | 64.70 | 64.10 | 64.54 | 3,708,118 | +0.18(+0.28%) |
Jun 07, 2016 | 64.29 | 64.66 | 64.20 | 64.36 | 3,369,180 | -0.12(-0.19%) |
Jun 06, 2016 | 64.71 | 65.05 | 63.93 | 64.48 | 3,776,653 | -0.24(-0.37%) |
Jun 03, 2016 | 65.05 | 65.14 | 63.97 | 64.72 | 6,173,428 | -0.29(-0.45%) |
Jun 02, 2016 | 64.81 | 65.21 | 64.53 | 65.02 | 3,750,830 | +0.45(+0.69%) |