Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 66.64 | 66.68 | 66.45 | 66.49 | 144,435 | -0.19(-0.28%) |
Aug 30, 2016 | 66.61 | 66.75 | 66.53 | 66.68 | 139,903 | -0.06(-0.09%) |
Aug 29, 2016 | 66.52 | 66.76 | 66.52 | 66.74 | 159,876 | +0.21(+0.31%) |
Aug 26, 2016 | 66.62 | 66.67 | 66.40 | 66.53 | 107,560 | +0.05(+0.07%) |
Aug 25, 2016 | 66.50 | 66.64 | 66.43 | 66.48 | 103,712 | +0.02(+0.03%) |
Aug 24, 2016 | 66.47 | 66.60 | 66.41 | 66.46 | 107,994 | -0.05(-0.07%) |
Aug 23, 2016 | 66.41 | 66.62 | 66.39 | 66.51 | 145,499 | +0.17(+0.25%) |
Aug 22, 2016 | 66.36 | 66.48 | 66.32 | 66.34 | 153,779 | -0.07(-0.10%) |
Aug 19, 2016 | 66.43 | 66.58 | 66.37 | 66.41 | 81,578 | -0.12(-0.18%) |
Aug 18, 2016 | 66.44 | 66.60 | 66.44 | 66.53 | 204,302 | +0.07(+0.10%) |
Aug 17, 2016 | 66.38 | 66.50 | 66.30 | 66.46 | 87,152 | +0.17(+0.25%) |
Aug 16, 2016 | 66.38 | 66.49 | 66.29 | 66.29 | 113,618 | -0.19(-0.28%) |
Aug 15, 2016 | 66.22 | 66.50 | 66.22 | 66.48 | 114,552 | +0.13(+0.19%) |
Aug 12, 2016 | 66.18 | 66.35 | 66.14 | 66.35 | 161,123 | +0.09(+0.13%) |
Aug 11, 2016 | 66.12 | 66.26 | 65.96 | 66.26 | 203,507 | +0.15(+0.22%) |
Aug 10, 2016 | 66.27 | 66.27 | 66.10 | 66.12 | 395,609 | -0.13(-0.19%) |
Aug 09, 2016 | 66.06 | 66.26 | 65.87 | 66.24 | 1,831,712 | +0.26(+0.39%) |
Aug 08, 2016 | 65.87 | 66.04 | 65.81 | 65.99 | 101,034 | +0.12(+0.18%) |
Aug 05, 2016 | 65.85 | 65.93 | 65.75 | 65.87 | 289,447 | +0.15(+0.23%) |
Aug 04, 2016 | 65.54 | 65.76 | 65.47 | 65.72 | 271,723 | +0.42(+0.64%) |
Aug 03, 2016 | 65.24 | 65.46 | 65.13 | 65.30 | 1,596,241 | +0.02(+0.03%) |
Aug 02, 2016 | 65.30 | 65.42 | 65.12 | 65.28 | 423,757 | -0.22(-0.33%) |
Aug 01, 2016 | 65.62 | 65.62 | 65.28 | 65.50 | 1,091,263 | -0.07(-0.11%) |
Jul 29, 2016 | 65.53 | 65.76 | 65.41 | 65.57 | 892,846 | +0.15(+0.24%) |
Jul 28, 2016 | 65.59 | 65.61 | 65.34 | 65.42 | 122,727 | -0.19(-0.29%) |
Jul 27, 2016 | 65.52 | 65.76 | 65.46 | 65.60 | 479,995 | +0.11(+0.17%) |
Jul 26, 2016 | 65.68 | 65.92 | 65.48 | 65.49 | 336,916 | -0.14(-0.21%) |
Jul 25, 2016 | 65.85 | 65.87 | 65.55 | 65.63 | 208,899 | -0.17(-0.27%) |
Jul 22, 2016 | 65.72 | 65.88 | 65.61 | 65.81 | 100,110 | +0.15(+0.24%) |
Jul 21, 2016 | 65.61 | 65.81 | 65.58 | 65.65 | 229,570 | -0.15(-0.22%) |
Jul 20, 2016 | 65.64 | 65.80 | 65.58 | 65.80 | 196,382 | +0.24(+0.36%) |
Jul 19, 2016 | 65.68 | 65.75 | 65.48 | 65.56 | 1,298,946 | -0.18(-0.28%) |
Jul 18, 2016 | 65.76 | 65.83 | 65.62 | 65.74 | 309,810 | +0.18(+0.28%) |
Jul 15, 2016 | 65.70 | 65.76 | 65.51 | 65.56 | 414,727 | -0.03(-0.04%) |
Jul 14, 2016 | 65.74 | 65.77 | 65.50 | 65.59 | 334,624 | -0.04(-0.06%) |
Jul 13, 2016 | 65.79 | 65.79 | 65.42 | 65.63 | 297,260 | -0.05(-0.07%) |
Jul 12, 2016 | 65.84 | 66.13 | 65.67 | 65.68 | 457,123 | -0.15(-0.23%) |
Jul 11, 2016 | 65.81 | 65.87 | 65.62 | 65.83 | 812,563 | +0.11(+0.16%) |
Jul 08, 2016 | 65.23 | 65.73 | 65.05 | 65.72 | 1,820,149 | +0.68(+1.04%) |
Jul 07, 2016 | 65.10 | 65.12 | 64.90 | 65.05 | 728,154 | -0.01(-0.02%) |
Jul 06, 2016 | 64.66 | 65.06 | 64.66 | 65.06 | 1,593,098 | +0.32(+0.50%) |
Jul 05, 2016 | 64.79 | 64.82 | 64.57 | 64.74 | 285,491 | -0.10(-0.16%) |
Jul 01, 2016 | 64.71 | 64.84 | 64.84 | 64.84 | 521,980 | +0.09(+0.15%) |
Jun 30, 2016 | 64.46 | 64.78 | 64.25 | 64.74 | 4,238,484 | +0.26(+0.40%) |
Jun 29, 2016 | 64.22 | 64.51 | 64.17 | 64.48 | 550,423 | +0.55(+0.86%) |
Jun 28, 2016 | 63.84 | 63.99 | 63.65 | 63.94 | 717,269 | +0.72(+1.14%) |
Jun 27, 2016 | 63.84 | 63.88 | 63.18 | 63.21 | 2,302,446 | -0.98(-1.53%) |
Jun 24, 2016 | 63.65 | 64.28 | 63.18 | 64.20 | 185,337 | -0.67(-1.03%) |
Jun 23, 2016 | 64.83 | 64.99 | 64.56 | 64.86 | 1,538,743 | +0.34(+0.53%) |
Jun 22, 2016 | 64.51 | 64.65 | 64.20 | 64.52 | 499,091 | -0.11(-0.18%) |
Jun 21, 2016 | 64.41 | 64.65 | 64.35 | 64.64 | 726,445 | +0.27(+0.42%) |
Jun 20, 2016 | 64.27 | 64.46 | 64.27 | 64.37 | 482,195 | +0.45(+0.70%) |
Jun 17, 2016 | 64.08 | 64.08 | 63.84 | 63.92 | 1,241,489 | -0.01(-0.02%) |
Jun 16, 2016 | 63.81 | 63.99 | 63.62 | 63.94 | 289,350 | -0.17(-0.26%) |
Jun 15, 2016 | 64.28 | 64.28 | 64.04 | 64.10 | 502,408 | +0.07(+0.11%) |
Jun 14, 2016 | 64.19 | 64.19 | 63.96 | 64.03 | 209,184 | -0.05(-0.08%) |
Jun 13, 2016 | 64.39 | 64.47 | 64.08 | 64.08 | 666,317 | -0.39(-0.60%) |
Jun 10, 2016 | 64.60 | 64.71 | 64.41 | 64.47 | 436,981 | -0.23(-0.36%) |
Jun 09, 2016 | 64.76 | 64.83 | 64.66 | 64.70 | 483,920 | -0.14(-0.22%) |
Jun 08, 2016 | 64.69 | 64.84 | 64.68 | 64.84 | 385,142 | +0.20(+0.31%) |
Jun 07, 2016 | 64.52 | 64.72 | 64.35 | 64.64 | 309,980 | +0.16(+0.25%) |
Jun 06, 2016 | 64.33 | 64.48 | 64.22 | 64.48 | 494,370 | +0.20(+0.31%) |
Jun 03, 2016 | 64.18 | 64.28 | 63.99 | 64.28 | 351,924 | +0.13(+0.20%) |
Jun 02, 2016 | 64.12 | 64.16 | 63.91 | 64.16 | 451,908 | +0.11(+0.17%) |