Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 68.05 | 68.05 | 67.60 | 67.88 | 1,599,677 | -0.46(-0.67%) |
Aug 30, 2016 | 68.19 | 68.47 | 68.02 | 68.33 | 1,292,582 | +0.19(+0.28%) |
Aug 29, 2016 | 68.06 | 68.45 | 67.82 | 68.14 | 946,498 | +0.08(+0.12%) |
Aug 26, 2016 | 67.98 | 68.64 | 67.52 | 68.06 | 881,539 | +0.02(+0.03%) |
Aug 25, 2016 | 67.73 | 68.22 | 67.69 | 68.04 | 1,084,919 | +0.05(+0.08%) |
Aug 24, 2016 | 67.64 | 68.08 | 67.44 | 67.99 | 1,223,595 | +0.11(+0.17%) |
Aug 23, 2016 | 67.71 | 68.26 | 67.56 | 67.88 | 1,262,695 | +0.44(+0.65%) |
Aug 22, 2016 | 66.99 | 67.45 | 66.86 | 67.44 | 945,345 | +0.13(+0.20%) |
Aug 19, 2016 | 66.77 | 67.43 | 66.69 | 67.30 | 902,487 | +0.31(+0.46%) |
Aug 18, 2016 | 66.73 | 67.01 | 66.59 | 66.99 | 747,239 | +0.27(+0.41%) |
Aug 17, 2016 | 66.48 | 66.84 | 66.19 | 66.72 | 2,449,127 | +0.09(+0.13%) |
Aug 16, 2016 | 66.40 | 66.73 | 65.94 | 66.63 | 1,497,917 | +0.12(+0.19%) |
Aug 15, 2016 | 65.72 | 66.67 | 65.51 | 66.51 | 1,952,150 | +0.79(+1.21%) |
Aug 12, 2016 | 66.47 | 66.96 | 65.69 | 65.72 | 2,207,488 | -0.86(-1.30%) |
Aug 11, 2016 | 65.77 | 66.88 | 65.66 | 66.58 | 1,833,341 | +1.09(+1.67%) |
Aug 10, 2016 | 65.42 | 65.57 | 65.14 | 65.49 | 1,660,631 | +0.00(+0.00%) |
Aug 09, 2016 | 65.26 | 65.69 | 65.06 | 65.49 | 1,786,438 | +0.31(+0.47%) |
Aug 08, 2016 | 64.94 | 65.97 | 64.80 | 65.18 | 2,405,301 | +0.38(+0.59%) |
Aug 05, 2016 | 62.04 | 64.92 | 61.55 | 64.80 | 3,158,476 | +2.87(+4.64%) |
Aug 04, 2016 | 61.18 | 62.38 | 61.13 | 61.92 | 1,995,397 | +0.84(+1.37%) |
Aug 03, 2016 | 60.66 | 61.09 | 60.44 | 61.09 | 1,170,630 | +0.40(+0.65%) |
Aug 02, 2016 | 61.20 | 61.27 | 60.27 | 60.69 | 917,870 | -0.70(-1.13%) |
Aug 01, 2016 | 61.18 | 61.45 | 60.86 | 61.39 | 988,688 | +0.22(+0.36%) |
Jul 29, 2016 | 61.24 | 61.33 | 60.82 | 61.17 | 1,062,024 | -0.18(-0.29%) |
Jul 28, 2016 | 60.85 | 61.48 | 60.84 | 61.34 | 1,378,655 | +0.28(+0.46%) |
Jul 27, 2016 | 60.35 | 61.09 | 60.14 | 61.06 | 1,522,968 | +0.74(+1.23%) |
Jul 26, 2016 | 60.08 | 60.38 | 60.04 | 60.32 | 640,319 | +0.29(+0.48%) |
Jul 25, 2016 | 59.98 | 60.25 | 59.83 | 60.03 | 643,781 | -0.14(-0.23%) |
Jul 22, 2016 | 59.52 | 60.26 | 59.48 | 60.17 | 925,702 | +0.62(+1.04%) |
Jul 21, 2016 | 59.80 | 60.06 | 59.34 | 59.55 | 815,321 | -0.33(-0.56%) |
Jul 20, 2016 | 59.57 | 59.97 | 59.56 | 59.89 | 1,111,630 | +0.38(+0.64%) |
Jul 19, 2016 | 59.60 | 59.74 | 59.16 | 59.51 | 868,353 | -0.04(-0.07%) |
Jul 18, 2016 | 59.42 | 59.93 | 59.42 | 59.55 | 789,509 | +0.13(+0.22%) |
Jul 15, 2016 | 59.76 | 59.76 | 59.14 | 59.42 | 1,053,011 | -0.16(-0.27%) |
Jul 14, 2016 | 59.84 | 60.09 | 59.49 | 59.58 | 1,087,680 | +0.11(+0.18%) |
Jul 13, 2016 | 59.66 | 59.71 | 59.35 | 59.47 | 1,079,143 | +0.05(+0.09%) |
Jul 12, 2016 | 59.30 | 59.52 | 58.96 | 59.42 | 1,340,274 | +0.69(+1.17%) |
Jul 11, 2016 | 58.69 | 58.84 | 58.37 | 58.73 | 1,115,589 | +0.21(+0.36%) |
Jul 08, 2016 | 57.90 | 58.66 | 57.35 | 58.52 | 1,047,541 | +1.17(+2.04%) |
Jul 07, 2016 | 57.47 | 57.68 | 57.09 | 57.35 | 1,055,134 | -0.22(-0.38%) |
Jul 06, 2016 | 56.79 | 57.61 | 56.47 | 57.57 | 2,510,180 | +0.47(+0.82%) |
Jul 05, 2016 | 57.72 | 57.72 | 57.07 | 57.10 | 1,066,100 | -1.09(-1.88%) |
Jul 01, 2016 | 58.06 | 58.20 | 58.20 | 58.20 | 1,329,259 | +0.04(+0.06%) |
Jun 30, 2016 | 57.63 | 58.17 | 57.20 | 58.16 | 2,185,257 | +1.25(+2.20%) |
Jun 29, 2016 | 56.63 | 57.00 | 56.19 | 56.91 | 1,326,246 | +0.76(+1.35%) |
Jun 28, 2016 | 56.08 | 56.26 | 55.38 | 56.15 | 2,447,813 | +0.54(+0.97%) |
Jun 27, 2016 | 56.57 | 56.57 | 55.33 | 55.61 | 2,640,177 | -1.45(-2.55%) |
Jun 24, 2016 | 58.23 | 58.58 | 56.95 | 57.07 | 5,370,939 | -2.89(-4.82%) |
Jun 23, 2016 | 59.80 | 60.09 | 59.69 | 59.96 | 1,136,368 | +0.51(+0.86%) |
Jun 22, 2016 | 59.70 | 59.89 | 59.40 | 59.45 | 1,224,917 | -0.34(-0.56%) |
Jun 21, 2016 | 60.22 | 60.32 | 59.77 | 59.78 | 1,428,836 | -0.48(-0.79%) |
Jun 20, 2016 | 59.89 | 60.47 | 59.82 | 60.26 | 4,489,499 | +0.90(+1.51%) |
Jun 17, 2016 | 59.79 | 59.88 | 59.33 | 59.36 | 4,329,365 | -0.41(-0.69%) |
Jun 16, 2016 | 59.17 | 59.84 | 59.09 | 59.77 | 2,471,120 | +0.23(+0.39%) |
Jun 15, 2016 | 59.34 | 59.86 | 59.25 | 59.54 | 5,135,806 | +0.26(+0.45%) |
Jun 14, 2016 | 58.67 | 59.47 | 58.63 | 59.28 | 1,915,122 | +0.37(+0.63%) |
Jun 13, 2016 | 58.98 | 59.87 | 58.87 | 58.91 | 2,859,366 | -0.19(-0.31%) |
Jun 10, 2016 | 59.52 | 59.62 | 58.91 | 59.09 | 2,338,284 | -0.98(-1.63%) |
Jun 09, 2016 | 60.39 | 60.68 | 59.89 | 60.08 | 1,730,390 | -0.43(-0.71%) |
Jun 08, 2016 | 59.94 | 60.74 | 59.74 | 60.51 | 3,129,502 | +0.78(+1.31%) |
Jun 07, 2016 | 60.01 | 60.16 | 59.52 | 59.73 | 3,829,973 | -0.53(-0.89%) |
Jun 06, 2016 | 60.04 | 60.50 | 59.76 | 60.26 | 3,156,894 | +0.26(+0.44%) |
Jun 03, 2016 | 60.16 | 60.27 | 59.31 | 60.00 | 4,849,804 | -0.29(-0.48%) |
Jun 02, 2016 | 60.51 | 60.60 | 60.13 | 60.29 | 2,679,125 | -0.23(-0.38%) |