Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 64.98 | 64.98 | 64.02 | 64.63 | 1,698,953 | -0.03(-0.05%) |
Aug 30, 2016 | 64.32 | 64.84 | 64.32 | 64.66 | 1,404,239 | +0.25(+0.39%) |
Aug 29, 2016 | 63.76 | 64.56 | 63.76 | 64.41 | 1,205,779 | +0.73(+1.15%) |
Aug 26, 2016 | 64.17 | 64.41 | 63.30 | 63.68 | 2,155,025 | -0.56(-0.87%) |
Aug 25, 2016 | 64.30 | 64.60 | 64.05 | 64.24 | 1,309,740 | -0.27(-0.42%) |
Aug 24, 2016 | 65.50 | 65.75 | 64.46 | 64.51 | 2,248,972 | -0.94(-1.44%) |
Aug 23, 2016 | 65.51 | 65.88 | 65.12 | 65.45 | 2,324,963 | +0.28(+0.43%) |
Aug 22, 2016 | 64.63 | 65.61 | 64.52 | 65.17 | 3,533,164 | +0.69(+1.07%) |
Aug 19, 2016 | 63.98 | 64.94 | 62.76 | 64.48 | 6,543,344 | -3.17(-4.69%) |
Aug 18, 2016 | 67.34 | 67.98 | 67.23 | 67.65 | 1,714,710 | +0.45(+0.67%) |
Aug 17, 2016 | 68.26 | 68.48 | 66.75 | 67.20 | 2,817,165 | -1.06(-1.55%) |
Aug 16, 2016 | 68.22 | 68.50 | 67.19 | 68.26 | 2,292,837 | -0.07(-0.10%) |
Aug 15, 2016 | 69.20 | 69.35 | 68.32 | 68.33 | 2,174,548 | -0.82(-1.19%) |
Aug 12, 2016 | 70.08 | 70.11 | 68.98 | 69.15 | 1,798,078 | -0.94(-1.34%) |
Aug 11, 2016 | 70.16 | 70.56 | 69.51 | 70.09 | 2,211,723 | -0.02(-0.03%) |
Aug 10, 2016 | 72.09 | 72.25 | 69.94 | 70.11 | 2,725,317 | -2.20(-3.04%) |
Aug 09, 2016 | 73.36 | 74.15 | 71.40 | 72.31 | 3,928,423 | -3.05(-4.05%) |
Aug 08, 2016 | 76.93 | 76.94 | 75.25 | 75.36 | 1,930,371 | -1.60(-2.08%) |
Aug 05, 2016 | 76.25 | 76.97 | 76.19 | 76.96 | 869,666 | +1.05(+1.38%) |
Aug 04, 2016 | 76.09 | 76.33 | 75.77 | 75.91 | 672,574 | -0.17(-0.22%) |
Aug 03, 2016 | 75.89 | 76.14 | 75.73 | 76.08 | 817,237 | +0.08(+0.11%) |
Aug 02, 2016 | 76.93 | 77.00 | 75.80 | 76.00 | 913,901 | -1.00(-1.30%) |
Aug 01, 2016 | 77.63 | 77.90 | 76.87 | 77.00 | 595,316 | -0.54(-0.70%) |
Jul 29, 2016 | 76.62 | 77.61 | 76.39 | 77.54 | 1,035,031 | +0.78(+1.02%) |
Jul 28, 2016 | 76.45 | 76.86 | 76.13 | 76.76 | 597,380 | +0.21(+0.27%) |
Jul 27, 2016 | 78.00 | 78.00 | 76.30 | 76.55 | 1,728,956 | -1.63(-2.08%) |
Jul 26, 2016 | 77.85 | 78.40 | 77.72 | 78.18 | 573,434 | +0.24(+0.31%) |
Jul 25, 2016 | 77.68 | 78.07 | 77.50 | 77.94 | 843,967 | +0.03(+0.04%) |
Jul 22, 2016 | 77.71 | 78.33 | 77.40 | 77.91 | 3,519,291 | +0.33(+0.43%) |
Jul 21, 2016 | 77.65 | 78.01 | 77.26 | 77.58 | 682,577 | -0.04(-0.05%) |
Jul 20, 2016 | 77.58 | 77.85 | 77.23 | 77.62 | 839,652 | +0.27(+0.35%) |
Jul 19, 2016 | 77.32 | 77.62 | 77.04 | 77.35 | 592,563 | -0.16(-0.21%) |
Jul 18, 2016 | 77.70 | 77.92 | 77.18 | 77.51 | 704,691 | -0.22(-0.28%) |
Jul 15, 2016 | 77.97 | 78.05 | 77.48 | 77.73 | 526,088 | +0.00(+0.00%) |
Jul 14, 2016 | 78.45 | 78.50 | 77.68 | 77.73 | 922,516 | -0.26(-0.33%) |
Jul 13, 2016 | 77.97 | 78.29 | 77.69 | 77.99 | 733,912 | +0.14(+0.18%) |
Jul 12, 2016 | 78.59 | 78.77 | 77.81 | 77.85 | 892,418 | -0.59(-0.75%) |
Jul 11, 2016 | 78.36 | 78.65 | 78.20 | 78.44 | 754,658 | +0.37(+0.47%) |
Jul 08, 2016 | 77.36 | 78.21 | 77.30 | 78.07 | 743,856 | +1.15(+1.50%) |
Jul 07, 2016 | 76.68 | 77.18 | 76.48 | 76.92 | 1,150,918 | +0.24(+0.31%) |
Jul 06, 2016 | 76.45 | 76.81 | 76.06 | 76.68 | 1,080,473 | +0.31(+0.41%) |
Jul 05, 2016 | 76.88 | 76.88 | 76.08 | 76.37 | 672,347 | -0.95(-1.23%) |
Jul 01, 2016 | 77.50 | 77.32 | 77.32 | 77.32 | 542,700 | +0.00(+0.00%) |
Jun 30, 2016 | 76.85 | 77.33 | 76.11 | 77.32 | 926,477 | +0.64(+0.83%) |
Jun 29, 2016 | 75.29 | 76.79 | 75.13 | 76.68 | 747,482 | +2.07(+2.77%) |
Jun 28, 2016 | 74.30 | 74.96 | 73.98 | 74.61 | 944,817 | +0.83(+1.12%) |
Jun 27, 2016 | 75.18 | 75.34 | 73.53 | 73.78 | 1,031,940 | -1.92(-2.54%) |
Jun 24, 2016 | 75.15 | 76.57 | 77.15 | 75.70 | 1,626,300 | -1.45(-1.88%) |
Jun 23, 2016 | 76.76 | 77.15 | 76.50 | 77.15 | 509,289 | +0.97(+1.27%) |
Jun 22, 2016 | 75.82 | 76.41 | 75.46 | 76.18 | 622,506 | +0.53(+0.70%) |
Jun 21, 2016 | 76.11 | 76.11 | 75.41 | 75.65 | 565,459 | -0.12(-0.16%) |
Jun 20, 2016 | 75.82 | 76.39 | 75.38 | 75.77 | 793,161 | +0.66(+0.88%) |
Jun 17, 2016 | 75.71 | 75.79 | 74.84 | 75.11 | 1,299,446 | -0.57(-0.75%) |
Jun 16, 2016 | 75.19 | 75.79 | 74.79 | 75.68 | 863,232 | +0.23(+0.30%) |
Jun 15, 2016 | 75.76 | 76.17 | 75.37 | 75.45 | 780,415 | -0.18(-0.24%) |
Jun 14, 2016 | 75.33 | 75.69 | 74.93 | 75.63 | 486,911 | +0.07(+0.09%) |
Jun 13, 2016 | 75.64 | 76.16 | 75.54 | 75.56 | 923,714 | -0.52(-0.68%) |
Jun 10, 2016 | 76.73 | 76.90 | 75.75 | 76.08 | 687,782 | -1.13(-1.46%) |
Jun 09, 2016 | 76.81 | 77.30 | 76.41 | 77.21 | 614,694 | +0.31(+0.40%) |
Jun 08, 2016 | 77.08 | 77.45 | 76.47 | 76.90 | 976,973 | -0.04(-0.05%) |
Jun 07, 2016 | 77.03 | 77.16 | 76.73 | 76.94 | 742,298 | -0.06(-0.08%) |
Jun 06, 2016 | 77.01 | 77.32 | 76.01 | 77.00 | 1,116,498 | -0.15(-0.19%) |
Jun 03, 2016 | 77.73 | 77.73 | 77.08 | 77.15 | 804,600 | -0.78(-1.00%) |
Jun 02, 2016 | 77.53 | 77.93 | 77.18 | 77.93 | 758,628 | +0.40(+0.52%) |