Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 66.68 | 66.79 | 66.40 | 66.65 | 5,327,992 | +0.00(+0.00%) |
Aug 30, 2016 | 67.16 | 67.39 | 66.54 | 66.65 | 3,475,872 | -0.54(-0.80%) |
Aug 29, 2016 | 66.96 | 67.34 | 66.82 | 67.19 | 5,219,554 | +0.24(+0.36%) |
Aug 26, 2016 | 67.41 | 67.90 | 66.72 | 66.95 | 4,396,210 | -0.50(-0.74%) |
Aug 25, 2016 | 66.76 | 67.65 | 66.76 | 67.45 | 5,669,009 | +0.44(+0.66%) |
Aug 24, 2016 | 67.94 | 68.03 | 66.85 | 67.00 | 6,207,200 | -0.30(-0.44%) |
Aug 23, 2016 | 67.77 | 67.91 | 67.26 | 67.30 | 3,735,956 | +0.01(+0.01%) |
Aug 22, 2016 | 67.91 | 68.41 | 67.21 | 67.29 | 5,171,870 | -0.46(-0.68%) |
Aug 19, 2016 | 66.44 | 67.79 | 66.32 | 67.75 | 7,455,912 | +1.21(+1.82%) |
Aug 18, 2016 | 66.93 | 67.04 | 66.47 | 66.54 | 8,967,221 | -0.39(-0.59%) |
Aug 17, 2016 | 67.62 | 67.95 | 66.00 | 66.93 | 21,948,528 | -4.00(-5.65%) |
Aug 16, 2016 | 71.04 | 71.67 | 70.35 | 70.94 | 6,946,928 | -0.05(-0.07%) |
Aug 15, 2016 | 71.47 | 71.98 | 70.79 | 70.99 | 6,104,025 | -0.16(-0.22%) |
Aug 12, 2016 | 70.52 | 71.50 | 70.52 | 71.15 | 4,704,197 | +0.10(+0.13%) |
Aug 11, 2016 | 71.02 | 71.47 | 70.34 | 71.05 | 4,729,730 | +0.55(+0.78%) |
Aug 10, 2016 | 71.07 | 71.25 | 70.14 | 70.50 | 4,347,730 | -0.31(-0.44%) |
Aug 09, 2016 | 70.82 | 71.39 | 70.63 | 70.82 | 3,643,721 | -0.24(-0.34%) |
Aug 08, 2016 | 71.15 | 71.29 | 70.78 | 71.06 | 2,769,059 | -0.09(-0.12%) |
Aug 05, 2016 | 70.89 | 71.53 | 70.89 | 71.15 | 4,256,827 | +0.68(+0.96%) |
Aug 04, 2016 | 70.68 | 71.47 | 70.10 | 70.47 | 4,625,503 | -0.94(-1.32%) |
Aug 03, 2016 | 71.30 | 71.41 | 70.55 | 71.41 | 3,903,705 | +0.04(+0.06%) |
Aug 02, 2016 | 71.88 | 71.93 | 70.78 | 71.36 | 4,328,228 | -0.30(-0.41%) |
Aug 01, 2016 | 71.31 | 71.86 | 71.14 | 71.66 | 3,345,720 | +0.03(+0.04%) |
Jul 29, 2016 | 71.36 | 71.86 | 71.29 | 71.63 | 3,987,340 | +0.01(+0.01%) |
Jul 28, 2016 | 70.31 | 71.75 | 70.25 | 71.62 | 4,989,017 | +1.31(+1.87%) |
Jul 27, 2016 | 70.85 | 71.35 | 70.08 | 70.31 | 3,384,478 | -0.26(-0.37%) |
Jul 26, 2016 | 70.34 | 71.06 | 70.30 | 70.57 | 3,318,564 | +0.06(+0.09%) |
Jul 25, 2016 | 70.40 | 70.68 | 70.02 | 70.51 | 3,291,395 | +0.30(+0.42%) |
Jul 22, 2016 | 70.05 | 70.32 | 69.83 | 70.21 | 3,888,493 | +0.44(+0.62%) |
Jul 21, 2016 | 70.16 | 70.38 | 69.36 | 69.78 | 6,943,915 | -0.92(-1.31%) |
Jul 20, 2016 | 71.24 | 71.26 | 70.29 | 70.70 | 7,872,096 | -0.18(-0.26%) |
Jul 19, 2016 | 71.17 | 71.43 | 70.67 | 70.89 | 6,083,203 | -0.44(-0.61%) |
Jul 18, 2016 | 71.29 | 71.83 | 71.02 | 71.32 | 4,282,004 | +0.52(+0.74%) |
Jul 15, 2016 | 71.29 | 71.73 | 70.69 | 70.80 | 6,239,727 | -0.40(-0.56%) |
Jul 14, 2016 | 71.27 | 71.51 | 70.82 | 71.20 | 3,843,811 | +0.42(+0.59%) |
Jul 13, 2016 | 71.86 | 71.86 | 70.47 | 70.78 | 6,235,813 | -1.12(-1.56%) |
Jul 12, 2016 | 72.05 | 72.51 | 71.62 | 71.90 | 6,168,308 | +0.12(+0.17%) |
Jul 11, 2016 | 71.67 | 72.18 | 71.67 | 71.78 | 4,013,687 | +0.40(+0.56%) |
Jul 08, 2016 | 70.25 | 71.45 | 69.77 | 71.38 | 6,122,186 | +1.61(+2.31%) |
Jul 07, 2016 | 69.27 | 69.83 | 69.24 | 69.77 | 4,427,519 | +0.34(+0.49%) |
Jul 06, 2016 | 68.83 | 69.45 | 68.78 | 69.43 | 5,044,325 | +0.58(+0.84%) |
Jul 05, 2016 | 68.90 | 69.00 | 68.33 | 68.85 | 4,730,523 | -0.16(-0.23%) |
Jul 01, 2016 | 68.78 | 69.00 | 69.00 | 69.00 | 4,771,837 | +0.37(+0.54%) |
Jun 30, 2016 | 67.41 | 69.18 | 67.20 | 68.63 | 8,774,699 | +1.22(+1.81%) |
Jun 29, 2016 | 67.83 | 68.22 | 67.18 | 67.41 | 6,871,411 | -0.23(-0.35%) |
Jun 28, 2016 | 66.74 | 67.68 | 66.33 | 67.64 | 5,366,377 | +1.48(+2.24%) |
Jun 27, 2016 | 66.19 | 66.45 | 65.32 | 66.16 | 6,682,009 | -0.64(-0.96%) |
Jun 24, 2016 | 66.33 | 67.66 | 66.23 | 66.80 | 6,915,914 | -1.31(-1.92%) |
Jun 23, 2016 | 68.45 | 68.59 | 67.58 | 68.11 | 4,270,331 | +0.19(+0.28%) |
Jun 22, 2016 | 68.13 | 68.69 | 67.81 | 67.92 | 4,121,872 | +0.02(+0.03%) |
Jun 21, 2016 | 68.18 | 68.34 | 67.69 | 67.90 | 4,343,130 | -0.23(-0.33%) |
Jun 20, 2016 | 68.43 | 68.92 | 68.06 | 68.13 | 4,783,338 | +0.15(+0.22%) |
Jun 17, 2016 | 67.50 | 68.25 | 67.43 | 67.98 | 9,192,271 | +0.22(+0.32%) |
Jun 16, 2016 | 66.63 | 67.93 | 66.52 | 67.76 | 6,661,896 | +0.98(+1.47%) |
Jun 15, 2016 | 66.30 | 67.60 | 66.26 | 66.78 | 7,194,807 | +0.83(+1.26%) |
Jun 14, 2016 | 66.94 | 67.01 | 65.54 | 65.95 | 9,317,024 | -1.23(-1.83%) |
Jun 13, 2016 | 67.87 | 68.01 | 67.11 | 67.18 | 5,455,873 | -0.70(-1.03%) |
Jun 10, 2016 | 67.96 | 68.06 | 67.56 | 67.89 | 4,479,727 | -0.31(-0.46%) |
Jun 09, 2016 | 68.27 | 68.54 | 67.98 | 68.20 | 3,884,040 | -0.18(-0.27%) |
Jun 08, 2016 | 68.77 | 68.91 | 68.05 | 68.38 | 4,903,967 | -0.57(-0.83%) |
Jun 07, 2016 | 68.28 | 69.47 | 68.17 | 68.95 | 6,067,425 | +0.94(+1.39%) |
Jun 06, 2016 | 68.61 | 68.71 | 67.58 | 68.01 | 7,663,362 | -1.35(-1.95%) |
Jun 03, 2016 | 69.76 | 69.84 | 68.98 | 69.36 | 4,251,250 | -0.65(-0.93%) |
Jun 02, 2016 | 69.71 | 70.01 | 69.19 | 70.01 | 5,414,727 | +0.42(+0.61%) |