Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 65.80 | 66.16 | 65.57 | 65.94 | 6,751,009 | +0.07(+0.10%) |
Aug 30, 2016 | 66.14 | 66.22 | 65.29 | 65.87 | 4,631,106 | -0.13(-0.19%) |
Aug 29, 2016 | 65.49 | 66.20 | 65.48 | 66.00 | 4,477,866 | +0.64(+0.99%) |
Aug 26, 2016 | 66.12 | 66.53 | 64.91 | 65.35 | 7,885,607 | -0.65(-0.99%) |
Aug 25, 2016 | 65.88 | 66.41 | 65.68 | 66.00 | 4,344,846 | +0.30(+0.45%) |
Aug 24, 2016 | 66.17 | 66.17 | 65.34 | 65.71 | 8,183,423 | -0.29(-0.44%) |
Aug 23, 2016 | 66.19 | 66.34 | 65.97 | 66.00 | 8,805,738 | +0.04(+0.06%) |
Aug 22, 2016 | 65.77 | 66.01 | 65.61 | 65.96 | 4,953,757 | +0.36(+0.54%) |
Aug 19, 2016 | 65.94 | 66.01 | 65.41 | 65.60 | 4,432,449 | -0.42(-0.64%) |
Aug 18, 2016 | 66.17 | 66.47 | 65.72 | 66.03 | 5,498,219 | -0.24(-0.37%) |
Aug 17, 2016 | 65.94 | 66.32 | 65.49 | 66.27 | 7,005,670 | +0.27(+0.40%) |
Aug 16, 2016 | 66.58 | 66.58 | 65.91 | 66.00 | 5,622,348 | -0.80(-1.20%) |
Aug 15, 2016 | 66.97 | 67.20 | 66.77 | 66.80 | 3,996,227 | -0.07(-0.10%) |
Aug 12, 2016 | 66.74 | 67.49 | 66.54 | 66.87 | 4,010,299 | +0.28(+0.42%) |
Aug 11, 2016 | 67.33 | 67.36 | 66.23 | 66.59 | 6,461,069 | -0.76(-1.13%) |
Aug 10, 2016 | 67.62 | 67.74 | 67.14 | 67.35 | 7,155,282 | -0.07(-0.11%) |
Aug 09, 2016 | 67.17 | 67.43 | 66.66 | 67.43 | 4,688,026 | +0.36(+0.54%) |
Aug 08, 2016 | 66.90 | 67.37 | 66.78 | 67.06 | 3,022,793 | +0.12(+0.18%) |
Aug 05, 2016 | 66.94 | 67.14 | 66.71 | 66.94 | 3,969,215 | +0.04(+0.07%) |
Aug 04, 2016 | 67.26 | 67.38 | 66.78 | 66.90 | 3,575,352 | -0.27(-0.41%) |
Aug 03, 2016 | 67.33 | 67.61 | 66.81 | 67.17 | 5,167,103 | -0.39(-0.58%) |
Aug 02, 2016 | 68.46 | 68.58 | 67.44 | 67.57 | 5,231,514 | -1.10(-1.60%) |
Aug 01, 2016 | 68.43 | 68.74 | 68.37 | 68.66 | 4,500,084 | +0.15(+0.22%) |
Jul 29, 2016 | 67.84 | 68.86 | 67.59 | 68.52 | 4,726,114 | +0.86(+1.27%) |
Jul 28, 2016 | 66.93 | 67.92 | 66.77 | 67.66 | 3,850,015 | +0.62(+0.93%) |
Jul 27, 2016 | 67.54 | 67.54 | 66.47 | 67.03 | 5,309,912 | -0.53(-0.78%) |
Jul 26, 2016 | 67.95 | 68.16 | 67.40 | 67.56 | 3,319,954 | -0.33(-0.49%) |
Jul 25, 2016 | 68.04 | 68.29 | 67.66 | 67.89 | 3,204,302 | -0.13(-0.19%) |
Jul 22, 2016 | 67.36 | 68.22 | 67.34 | 68.02 | 3,350,235 | +0.59(+0.88%) |
Jul 21, 2016 | 67.14 | 67.43 | 66.85 | 67.43 | 2,940,964 | +0.13(+0.20%) |
Jul 20, 2016 | 67.40 | 67.47 | 67.08 | 67.29 | 2,834,498 | +0.01(+0.01%) |
Jul 19, 2016 | 66.96 | 67.29 | 66.64 | 67.29 | 2,586,041 | +0.33(+0.49%) |
Jul 18, 2016 | 66.88 | 66.98 | 66.70 | 66.96 | 3,642,806 | +0.18(+0.27%) |
Jul 15, 2016 | 66.75 | 66.83 | 66.30 | 66.78 | 4,514,322 | +0.02(+0.03%) |
Jul 14, 2016 | 67.15 | 67.32 | 66.60 | 66.76 | 4,129,628 | -0.60(-0.89%) |
Jul 13, 2016 | 67.14 | 67.36 | 66.84 | 67.36 | 6,615,661 | +0.37(+0.55%) |
Jul 12, 2016 | 67.00 | 67.10 | 66.47 | 66.99 | 5,029,708 | -0.01(-0.01%) |
Jul 11, 2016 | 66.60 | 67.14 | 66.20 | 67.00 | 4,562,376 | +0.44(+0.67%) |
Jul 08, 2016 | 65.86 | 66.58 | 65.49 | 66.55 | 3,593,900 | +1.06(+1.62%) |
Jul 07, 2016 | 66.11 | 66.15 | 65.13 | 65.49 | 7,208,121 | -0.68(-1.03%) |
Jul 06, 2016 | 66.37 | 66.44 | 65.85 | 66.17 | 6,176,096 | -0.29(-0.43%) |
Jul 05, 2016 | 65.74 | 66.46 | 65.66 | 66.46 | 5,138,792 | +0.73(+1.10%) |
Jul 01, 2016 | 65.94 | 65.74 | 65.74 | 65.74 | 6,384,739 | +0.02(+0.03%) |
Jun 30, 2016 | 65.21 | 65.71 | 64.68 | 65.71 | 8,845,871 | +0.67(+1.04%) |
Jun 29, 2016 | 64.57 | 65.13 | 64.48 | 65.04 | 5,931,106 | +0.78(+1.21%) |
Jun 28, 2016 | 63.34 | 64.27 | 63.12 | 64.26 | 6,920,133 | +1.33(+2.11%) |
Jun 27, 2016 | 62.64 | 63.03 | 62.04 | 62.94 | 6,436,473 | +0.04(+0.06%) |
Jun 24, 2016 | 62.36 | 63.53 | 61.91 | 62.90 | 7,639,429 | -0.56(-0.88%) |
Jun 23, 2016 | 63.42 | 63.69 | 63.32 | 63.45 | 2,256,802 | +0.32(+0.50%) |
Jun 22, 2016 | 63.37 | 63.37 | 62.98 | 63.14 | 5,389,924 | -0.10(-0.15%) |
Jun 21, 2016 | 63.22 | 63.42 | 62.94 | 63.23 | 4,877,616 | +0.24(+0.38%) |
Jun 20, 2016 | 63.20 | 63.75 | 62.91 | 62.99 | 5,428,132 | +0.09(+0.14%) |
Jun 17, 2016 | 63.04 | 63.04 | 62.42 | 62.90 | 6,001,881 | -0.10(-0.16%) |
Jun 16, 2016 | 62.57 | 63.03 | 62.26 | 63.01 | 3,848,997 | +0.35(+0.56%) |
Jun 15, 2016 | 62.21 | 62.87 | 62.12 | 62.65 | 3,852,165 | +0.59(+0.95%) |
Jun 14, 2016 | 62.23 | 62.45 | 61.84 | 62.07 | 4,679,810 | -0.16(-0.26%) |
Jun 13, 2016 | 62.23 | 62.70 | 62.15 | 62.23 | 4,425,136 | +0.01(+0.02%) |
Jun 10, 2016 | 62.27 | 62.45 | 61.95 | 62.21 | 3,455,971 | -0.29(-0.47%) |
Jun 09, 2016 | 62.37 | 62.62 | 62.15 | 62.51 | 5,626,663 | +0.14(+0.22%) |
Jun 08, 2016 | 61.93 | 62.42 | 61.74 | 62.37 | 4,219,136 | +0.40(+0.64%) |
Jun 07, 2016 | 61.87 | 62.16 | 61.69 | 61.97 | 3,300,952 | +0.37(+0.61%) |
Jun 06, 2016 | 62.13 | 62.26 | 61.27 | 61.60 | 4,400,140 | -0.48(-0.77%) |
Jun 03, 2016 | 62.42 | 62.61 | 61.77 | 62.07 | 5,848,034 | +0.25(+0.40%) |
Jun 02, 2016 | 61.33 | 61.85 | 61.18 | 61.82 | 10,950,848 | +0.32(+0.51%) |