Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 68.05 | 68.05 | 67.60 | 67.87 | 1,599,764 | -0.46(-0.67%) |
Aug 30, 2016 | 68.19 | 68.46 | 68.01 | 68.33 | 1,292,652 | +0.19(+0.28%) |
Aug 29, 2016 | 68.06 | 68.45 | 67.82 | 68.14 | 946,550 | +0.08(+0.12%) |
Aug 26, 2016 | 67.98 | 68.64 | 67.52 | 68.06 | 881,587 | +0.02(+0.03%) |
Aug 25, 2016 | 67.72 | 68.22 | 67.69 | 68.04 | 1,084,977 | +0.05(+0.08%) |
Aug 24, 2016 | 67.63 | 68.07 | 67.44 | 67.99 | 1,223,662 | +0.11(+0.17%) |
Aug 23, 2016 | 67.70 | 68.26 | 67.55 | 67.87 | 1,262,764 | +0.44(+0.65%) |
Aug 22, 2016 | 66.98 | 67.45 | 66.86 | 67.43 | 945,396 | +0.13(+0.20%) |
Aug 19, 2016 | 66.77 | 67.42 | 66.68 | 67.30 | 902,536 | +0.31(+0.46%) |
Aug 18, 2016 | 66.73 | 67.01 | 66.59 | 66.99 | 747,279 | +0.27(+0.41%) |
Aug 17, 2016 | 66.48 | 66.83 | 66.19 | 66.72 | 2,449,260 | +0.09(+0.13%) |
Aug 16, 2016 | 66.40 | 66.72 | 65.93 | 66.63 | 1,497,998 | +0.12(+0.19%) |
Aug 15, 2016 | 65.72 | 66.66 | 65.51 | 66.51 | 1,952,257 | +0.79(+1.21%) |
Aug 12, 2016 | 66.46 | 66.96 | 65.69 | 65.71 | 2,207,608 | -0.86(-1.30%) |
Aug 11, 2016 | 65.77 | 66.87 | 65.66 | 66.58 | 1,833,440 | +1.09(+1.67%) |
Aug 10, 2016 | 65.42 | 65.56 | 65.14 | 65.48 | 1,660,721 | +0.00(+0.00%) |
Aug 09, 2016 | 65.25 | 65.69 | 65.06 | 65.48 | 1,786,535 | +0.31(+0.47%) |
Aug 08, 2016 | 64.94 | 65.97 | 64.80 | 65.17 | 2,405,432 | +0.38(+0.58%) |
Aug 05, 2016 | 62.04 | 64.92 | 61.54 | 64.80 | 3,158,647 | +2.87(+4.64%) |
Aug 04, 2016 | 61.17 | 62.38 | 61.13 | 61.92 | 1,995,505 | +0.84(+1.37%) |
Aug 03, 2016 | 60.65 | 61.08 | 60.44 | 61.08 | 1,170,694 | +0.40(+0.65%) |
Aug 02, 2016 | 61.20 | 61.27 | 60.26 | 60.69 | 917,920 | -0.70(-1.13%) |
Aug 01, 2016 | 61.18 | 61.45 | 60.85 | 61.38 | 988,741 | +0.22(+0.36%) |
Jul 29, 2016 | 61.23 | 61.33 | 60.82 | 61.16 | 1,062,082 | -0.18(-0.29%) |
Jul 28, 2016 | 60.85 | 61.47 | 60.84 | 61.34 | 1,378,730 | +0.28(+0.46%) |
Jul 27, 2016 | 60.34 | 61.08 | 60.13 | 61.06 | 1,523,051 | +0.74(+1.23%) |
Jul 26, 2016 | 60.08 | 60.38 | 60.03 | 60.32 | 640,354 | +0.29(+0.48%) |
Jul 25, 2016 | 59.97 | 60.25 | 59.82 | 60.03 | 643,816 | -0.14(-0.23%) |
Jul 22, 2016 | 59.51 | 60.26 | 59.48 | 60.17 | 925,753 | +0.62(+1.04%) |
Jul 21, 2016 | 59.80 | 60.06 | 59.34 | 59.55 | 815,366 | -0.34(-0.56%) |
Jul 20, 2016 | 59.57 | 59.96 | 59.56 | 59.89 | 1,111,690 | +0.38(+0.64%) |
Jul 19, 2016 | 59.59 | 59.74 | 59.15 | 59.51 | 868,400 | -0.04(-0.07%) |
Jul 18, 2016 | 59.42 | 59.93 | 59.42 | 59.55 | 789,551 | +0.13(+0.22%) |
Jul 15, 2016 | 59.76 | 59.76 | 59.14 | 59.42 | 1,053,069 | -0.16(-0.27%) |
Jul 14, 2016 | 59.83 | 60.09 | 59.48 | 59.58 | 1,087,740 | +0.11(+0.18%) |
Jul 13, 2016 | 59.66 | 59.71 | 59.35 | 59.47 | 1,079,201 | +0.05(+0.09%) |
Jul 12, 2016 | 59.29 | 59.51 | 58.96 | 59.42 | 1,340,347 | +0.69(+1.17%) |
Jul 11, 2016 | 58.69 | 58.84 | 58.37 | 58.73 | 1,115,650 | +0.21(+0.36%) |
Jul 08, 2016 | 57.89 | 58.66 | 57.35 | 58.52 | 1,047,598 | +1.17(+2.04%) |
Jul 07, 2016 | 57.47 | 57.68 | 57.09 | 57.35 | 1,055,191 | -0.22(-0.38%) |
Jul 06, 2016 | 56.79 | 57.61 | 56.46 | 57.57 | 2,510,316 | +0.47(+0.82%) |
Jul 05, 2016 | 57.72 | 57.72 | 57.06 | 57.10 | 1,066,158 | -1.09(-1.88%) |
Jul 01, 2016 | 58.06 | 58.19 | 58.19 | 58.19 | 1,329,331 | +0.04(+0.06%) |
Jun 30, 2016 | 57.63 | 58.17 | 57.20 | 58.16 | 2,185,376 | +1.25(+2.20%) |
Jun 29, 2016 | 56.62 | 56.99 | 56.18 | 56.91 | 1,326,318 | +0.76(+1.35%) |
Jun 28, 2016 | 56.08 | 56.25 | 55.38 | 56.15 | 2,447,946 | +0.54(+0.97%) |
Jun 27, 2016 | 56.57 | 56.57 | 55.33 | 55.61 | 2,640,320 | -1.45(-2.55%) |
Jun 24, 2016 | 58.23 | 58.58 | 56.95 | 57.06 | 5,371,231 | -2.89(-4.82%) |
Jun 23, 2016 | 59.80 | 60.09 | 59.68 | 59.96 | 1,136,430 | +0.51(+0.86%) |
Jun 22, 2016 | 59.70 | 59.88 | 59.40 | 59.44 | 1,224,983 | -0.34(-0.56%) |
Jun 21, 2016 | 60.22 | 60.32 | 59.77 | 59.78 | 1,428,914 | -0.48(-0.79%) |
Jun 20, 2016 | 59.89 | 60.47 | 59.81 | 60.26 | 4,489,743 | +0.90(+1.51%) |
Jun 17, 2016 | 59.79 | 59.88 | 59.33 | 59.36 | 4,329,600 | -0.41(-0.69%) |
Jun 16, 2016 | 59.17 | 59.83 | 59.09 | 59.77 | 2,471,254 | +0.23(+0.38%) |
Jun 15, 2016 | 59.34 | 59.85 | 59.25 | 59.54 | 5,136,086 | +0.26(+0.45%) |
Jun 14, 2016 | 58.67 | 59.47 | 58.62 | 59.28 | 1,915,226 | +0.37(+0.63%) |
Jun 13, 2016 | 58.98 | 59.87 | 58.86 | 58.91 | 2,859,521 | -0.19(-0.31%) |
Jun 10, 2016 | 59.51 | 59.62 | 58.91 | 59.09 | 2,338,411 | -0.98(-1.63%) |
Jun 09, 2016 | 60.39 | 60.68 | 59.89 | 60.07 | 1,730,484 | -0.43(-0.71%) |
Jun 08, 2016 | 59.93 | 60.74 | 59.74 | 60.50 | 3,129,672 | +0.78(+1.31%) |
Jun 07, 2016 | 60.00 | 60.15 | 59.52 | 59.72 | 3,830,181 | -0.53(-0.89%) |
Jun 06, 2016 | 60.04 | 60.50 | 59.76 | 60.26 | 3,157,065 | +0.26(+0.44%) |
Jun 03, 2016 | 60.15 | 60.27 | 59.31 | 59.99 | 4,850,068 | -0.29(-0.48%) |
Jun 02, 2016 | 60.51 | 60.60 | 60.13 | 60.28 | 2,679,271 | -0.23(-0.38%) |