Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 67.75 | 67.92 | 67.44 | 67.63 | 2,509,385 | -0.02(-0.03%) |
Aug 30, 2016 | 68.37 | 68.37 | 67.52 | 67.64 | 2,329,578 | -0.72(-1.06%) |
Aug 29, 2016 | 68.13 | 68.49 | 67.89 | 68.37 | 2,533,137 | +0.31(+0.46%) |
Aug 26, 2016 | 67.89 | 68.56 | 67.70 | 68.05 | 2,991,883 | +0.20(+0.29%) |
Aug 25, 2016 | 68.23 | 68.86 | 67.67 | 67.85 | 3,219,772 | -0.37(-0.55%) |
Aug 24, 2016 | 69.32 | 69.57 | 68.00 | 68.23 | 3,935,398 | -0.98(-1.42%) |
Aug 23, 2016 | 69.31 | 69.56 | 69.10 | 69.21 | 3,917,644 | +0.24(+0.35%) |
Aug 22, 2016 | 68.99 | 69.50 | 68.73 | 68.97 | 3,629,645 | +0.20(+0.29%) |
Aug 19, 2016 | 69.19 | 69.40 | 68.52 | 68.77 | 4,306,789 | -0.63(-0.90%) |
Aug 18, 2016 | 69.67 | 69.91 | 69.14 | 69.39 | 3,492,475 | -0.29(-0.41%) |
Aug 17, 2016 | 69.72 | 69.89 | 69.22 | 69.68 | 2,896,724 | +0.23(+0.34%) |
Aug 16, 2016 | 69.80 | 69.93 | 69.44 | 69.44 | 2,481,895 | -0.37(-0.52%) |
Aug 15, 2016 | 69.87 | 70.12 | 69.64 | 69.81 | 3,196,603 | +0.03(+0.05%) |
Aug 12, 2016 | 69.75 | 70.21 | 69.50 | 69.77 | 2,903,025 | -0.30(-0.42%) |
Aug 11, 2016 | 69.57 | 70.16 | 69.57 | 70.07 | 2,768,472 | +0.45(+0.65%) |
Aug 10, 2016 | 69.25 | 70.15 | 68.86 | 69.62 | 5,734,966 | -0.82(-1.17%) |
Aug 09, 2016 | 70.66 | 70.99 | 69.75 | 70.44 | 2,595,247 | -0.09(-0.12%) |
Aug 08, 2016 | 70.39 | 70.74 | 69.54 | 70.53 | 4,891,094 | +0.03(+0.05%) |
Aug 05, 2016 | 71.23 | 71.32 | 70.04 | 70.49 | 6,811,294 | -0.74(-1.04%) |
Aug 04, 2016 | 71.75 | 71.75 | 71.19 | 71.23 | 2,422,572 | -0.26(-0.36%) |
Aug 03, 2016 | 72.10 | 72.10 | 71.18 | 71.49 | 3,402,659 | -0.52(-0.72%) |
Aug 02, 2016 | 71.86 | 72.34 | 71.36 | 72.01 | 3,864,609 | +0.12(+0.17%) |
Aug 01, 2016 | 71.75 | 72.41 | 71.68 | 71.89 | 3,622,818 | +0.25(+0.35%) |
Jul 29, 2016 | 71.80 | 72.12 | 71.42 | 71.64 | 3,489,762 | -0.03(-0.05%) |
Jul 28, 2016 | 71.95 | 72.07 | 70.83 | 71.68 | 5,625,369 | -0.41(-0.56%) |
Jul 27, 2016 | 71.09 | 72.25 | 71.00 | 72.08 | 4,694,316 | +1.13(+1.60%) |
Jul 26, 2016 | 71.52 | 72.04 | 70.55 | 70.95 | 5,941,140 | +0.10(+0.13%) |
Jul 25, 2016 | 70.52 | 70.87 | 70.01 | 70.85 | 4,836,307 | +0.34(+0.48%) |
Jul 22, 2016 | 69.49 | 70.62 | 69.38 | 70.52 | 4,994,340 | +1.03(+1.48%) |
Jul 21, 2016 | 69.32 | 69.66 | 69.16 | 69.49 | 3,140,166 | +0.10(+0.15%) |
Jul 20, 2016 | 69.38 | 69.59 | 69.13 | 69.38 | 3,252,499 | +0.27(+0.39%) |
Jul 19, 2016 | 69.01 | 69.36 | 68.78 | 69.12 | 3,822,483 | +0.02(+0.03%) |
Jul 18, 2016 | 69.46 | 69.65 | 69.02 | 69.10 | 3,572,455 | -0.23(-0.34%) |
Jul 15, 2016 | 69.99 | 70.01 | 69.09 | 69.33 | 5,240,311 | -0.32(-0.46%) |
Jul 14, 2016 | 68.71 | 69.74 | 68.62 | 69.65 | 4,424,211 | +1.06(+1.55%) |
Jul 13, 2016 | 69.06 | 69.17 | 68.56 | 68.59 | 3,375,321 | -0.27(-0.39%) |
Jul 12, 2016 | 68.82 | 69.00 | 68.25 | 68.86 | 5,125,526 | +0.46(+0.67%) |
Jul 11, 2016 | 68.75 | 68.94 | 68.24 | 68.40 | 4,004,962 | -0.45(-0.65%) |
Jul 08, 2016 | 68.56 | 69.06 | 68.56 | 68.85 | 3,627,183 | +0.29(+0.43%) |
Jul 07, 2016 | 69.00 | 69.19 | 67.97 | 68.56 | 4,150,630 | -0.61(-0.87%) |
Jul 06, 2016 | 68.56 | 69.49 | 68.36 | 69.16 | 5,403,037 | +0.33(+0.48%) |
Jul 05, 2016 | 68.11 | 69.06 | 68.06 | 68.83 | 3,802,647 | +0.60(+0.87%) |
Jul 01, 2016 | 68.18 | 68.24 | 68.24 | 68.24 | 3,366,481 | +0.17(+0.25%) |
Jun 30, 2016 | 67.59 | 68.11 | 66.95 | 68.06 | 4,647,949 | +0.52(+0.77%) |
Jun 29, 2016 | 65.58 | 67.62 | 65.57 | 67.54 | 8,242,085 | +2.59(+3.99%) |
Jun 28, 2016 | 64.93 | 65.90 | 63.74 | 64.95 | 9,269,522 | +0.22(+0.35%) |
Jun 27, 2016 | 64.01 | 64.88 | 63.27 | 64.73 | 8,860,702 | +0.48(+0.75%) |
Jun 24, 2016 | 62.62 | 64.93 | 62.12 | 64.24 | 12,115,510 | +0.34(+0.53%) |
Jun 23, 2016 | 63.60 | 63.91 | 63.27 | 63.91 | 3,459,211 | +0.75(+1.19%) |
Jun 22, 2016 | 62.66 | 63.88 | 62.66 | 63.15 | 5,103,531 | +0.43(+0.69%) |
Jun 21, 2016 | 63.70 | 63.78 | 62.69 | 62.72 | 6,942,188 | -0.61(-0.97%) |
Jun 20, 2016 | 64.35 | 64.56 | 63.28 | 63.33 | 4,211,686 | -0.50(-0.79%) |
Jun 17, 2016 | 64.52 | 64.89 | 63.50 | 63.84 | 7,642,065 | -0.34(-0.53%) |
Jun 16, 2016 | 63.50 | 64.36 | 63.05 | 64.17 | 5,540,858 | +0.47(+0.73%) |
Jun 15, 2016 | 64.59 | 64.73 | 63.62 | 63.71 | 3,944,204 | -0.53(-0.82%) |
Jun 14, 2016 | 63.56 | 64.28 | 63.14 | 64.23 | 4,271,537 | +0.40(+0.62%) |
Jun 13, 2016 | 64.03 | 64.80 | 63.67 | 63.84 | 4,358,560 | -0.08(-0.12%) |
Jun 10, 2016 | 64.03 | 64.12 | 63.24 | 63.91 | 4,771,795 | -0.41(-0.64%) |
Jun 09, 2016 | 64.62 | 65.29 | 64.16 | 64.33 | 3,193,925 | -0.41(-0.64%) |
Jun 08, 2016 | 64.53 | 64.90 | 64.30 | 64.74 | 3,696,561 | +0.18(+0.28%) |
Jun 07, 2016 | 64.49 | 64.86 | 64.40 | 64.56 | 3,358,679 | -0.12(-0.19%) |
Jun 06, 2016 | 64.92 | 65.25 | 64.13 | 64.68 | 3,764,882 | -0.24(-0.37%) |
Jun 03, 2016 | 65.25 | 65.34 | 64.17 | 64.93 | 6,154,187 | -0.29(-0.45%) |
Jun 02, 2016 | 65.01 | 65.41 | 64.73 | 65.22 | 3,739,139 | +0.45(+0.69%) |