Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 67.82 | 68.05 | 67.44 | 67.73 | 4,890,594 | -0.44(-0.64%) |
Aug 30, 2016 | 68.48 | 68.72 | 68.02 | 68.16 | 4,197,826 | -0.51(-0.75%) |
Aug 29, 2016 | 68.19 | 68.88 | 68.11 | 68.68 | 2,726,928 | +0.36(+0.53%) |
Aug 26, 2016 | 68.77 | 69.34 | 68.00 | 68.31 | 4,352,244 | -0.15(-0.22%) |
Aug 25, 2016 | 68.65 | 68.73 | 68.25 | 68.46 | 3,730,387 | -0.26(-0.37%) |
Aug 24, 2016 | 68.93 | 69.50 | 68.57 | 68.72 | 2,662,777 | -0.71(-1.02%) |
Aug 23, 2016 | 69.40 | 69.98 | 69.37 | 69.43 | 3,845,919 | +0.35(+0.50%) |
Aug 22, 2016 | 69.11 | 69.24 | 68.59 | 69.08 | 3,489,729 | -0.21(-0.30%) |
Aug 19, 2016 | 68.64 | 69.73 | 68.39 | 69.29 | 4,627,066 | +0.38(+0.55%) |
Aug 18, 2016 | 68.93 | 69.10 | 68.20 | 68.91 | 6,052,157 | -0.85(-1.22%) |
Aug 17, 2016 | 69.76 | 70.02 | 69.29 | 69.76 | 3,610,001 | +0.10(+0.14%) |
Aug 16, 2016 | 69.59 | 69.72 | 69.12 | 69.66 | 3,825,824 | +0.12(+0.17%) |
Aug 15, 2016 | 68.59 | 69.65 | 68.56 | 69.54 | 4,907,921 | +0.95(+1.39%) |
Aug 12, 2016 | 68.81 | 69.24 | 68.25 | 68.59 | 5,254,977 | -0.20(-0.29%) |
Aug 11, 2016 | 68.59 | 69.13 | 68.58 | 68.79 | 2,697,479 | +0.49(+0.71%) |
Aug 10, 2016 | 68.85 | 68.85 | 68.16 | 68.30 | 2,771,346 | -0.15(-0.22%) |
Aug 09, 2016 | 69.02 | 69.21 | 68.35 | 68.45 | 2,801,085 | -0.50(-0.73%) |
Aug 08, 2016 | 68.59 | 69.25 | 68.43 | 68.96 | 4,289,357 | +0.73(+1.07%) |
Aug 05, 2016 | 67.95 | 68.56 | 67.77 | 68.23 | 3,976,281 | +0.65(+0.97%) |
Aug 04, 2016 | 67.62 | 68.21 | 67.27 | 67.58 | 2,913,185 | -0.21(-0.32%) |
Aug 03, 2016 | 67.06 | 68.01 | 66.88 | 67.79 | 3,753,170 | +0.65(+0.97%) |
Aug 02, 2016 | 67.77 | 67.92 | 66.87 | 67.14 | 4,730,598 | -0.59(-0.87%) |
Aug 01, 2016 | 68.39 | 68.49 | 67.38 | 67.73 | 4,086,461 | -0.67(-0.98%) |
Jul 29, 2016 | 68.43 | 68.71 | 67.88 | 68.39 | 5,171,972 | -0.13(-0.19%) |
Jul 28, 2016 | 69.17 | 69.18 | 68.14 | 68.53 | 6,129,554 | -0.98(-1.40%) |
Jul 27, 2016 | 68.36 | 69.66 | 68.36 | 69.50 | 10,237,883 | +1.12(+1.63%) |
Jul 26, 2016 | 65.32 | 68.59 | 65.07 | 68.39 | 13,318,434 | +3.36(+5.16%) |
Jul 25, 2016 | 65.41 | 65.44 | 64.74 | 65.03 | 7,014,661 | -0.57(-0.87%) |
Jul 22, 2016 | 65.93 | 65.94 | 65.17 | 65.60 | 5,002,074 | -0.52(-0.79%) |
Jul 21, 2016 | 66.49 | 67.25 | 65.90 | 66.12 | 7,855,813 | +0.26(+0.40%) |
Jul 20, 2016 | 65.66 | 66.00 | 65.23 | 65.86 | 5,064,158 | -0.04(-0.06%) |
Jul 19, 2016 | 65.57 | 65.92 | 65.41 | 65.90 | 4,003,218 | -0.07(-0.10%) |
Jul 18, 2016 | 66.01 | 66.02 | 65.18 | 65.97 | 5,005,109 | -0.09(-0.14%) |
Jul 15, 2016 | 65.88 | 66.14 | 65.61 | 66.06 | 5,671,176 | +0.52(+0.80%) |
Jul 14, 2016 | 65.89 | 66.30 | 65.46 | 65.53 | 6,647,952 | +0.30(+0.46%) |
Jul 13, 2016 | 65.47 | 65.75 | 64.72 | 65.23 | 6,306,160 | -0.09(-0.14%) |
Jul 12, 2016 | 64.44 | 65.43 | 64.09 | 65.32 | 6,773,820 | +1.64(+2.57%) |
Jul 11, 2016 | 63.85 | 64.29 | 63.29 | 63.68 | 5,511,427 | +0.35(+0.56%) |
Jul 08, 2016 | 62.14 | 63.38 | 61.43 | 63.33 | 6,708,884 | +1.90(+3.09%) |
Jul 07, 2016 | 61.45 | 61.99 | 60.88 | 61.43 | 3,763,691 | +0.18(+0.29%) |
Jul 06, 2016 | 61.05 | 61.28 | 60.13 | 61.25 | 4,569,727 | +0.37(+0.61%) |
Jul 05, 2016 | 61.93 | 62.17 | 60.33 | 60.88 | 5,835,166 | -1.69(-2.71%) |
Jul 01, 2016 | 61.70 | 62.58 | 62.58 | 62.58 | 5,656,543 | +0.52(+0.84%) |
Jun 30, 2016 | 60.71 | 62.09 | 60.55 | 62.05 | 5,736,191 | +1.29(+2.13%) |
Jun 29, 2016 | 59.96 | 60.90 | 59.62 | 60.76 | 4,905,473 | +1.40(+2.36%) |
Jun 28, 2016 | 59.13 | 59.67 | 58.53 | 59.36 | 5,795,340 | +0.93(+1.60%) |
Jun 27, 2016 | 59.34 | 59.52 | 57.73 | 58.43 | 8,993,640 | -1.35(-2.26%) |
Jun 24, 2016 | 61.55 | 61.89 | 59.75 | 59.78 | 14,879,592 | -4.25(-6.64%) |
Jun 23, 2016 | 63.57 | 64.05 | 63.21 | 64.03 | 4,397,622 | +1.47(+2.34%) |
Jun 22, 2016 | 62.94 | 63.10 | 62.36 | 62.56 | 3,734,497 | -0.05(-0.08%) |
Jun 21, 2016 | 62.58 | 62.95 | 62.22 | 62.61 | 4,021,902 | +0.05(+0.08%) |
Jun 20, 2016 | 62.95 | 63.31 | 62.53 | 62.56 | 4,997,729 | +0.41(+0.66%) |
Jun 17, 2016 | 61.68 | 62.75 | 61.59 | 62.15 | 6,648,478 | +0.77(+1.25%) |
Jun 16, 2016 | 60.91 | 61.51 | 60.04 | 61.38 | 4,965,885 | -0.07(-0.11%) |
Jun 15, 2016 | 61.55 | 62.17 | 60.85 | 61.45 | 4,644,889 | +0.17(+0.28%) |
Jun 14, 2016 | 61.44 | 61.84 | 60.53 | 61.28 | 4,958,153 | -0.30(-0.49%) |
Jun 13, 2016 | 61.96 | 62.49 | 61.58 | 61.58 | 4,992,690 | -0.65(-1.05%) |
Jun 10, 2016 | 62.47 | 62.67 | 61.70 | 62.23 | 5,961,222 | -0.92(-1.46%) |
Jun 09, 2016 | 63.35 | 63.44 | 62.73 | 63.16 | 4,623,641 | -0.78(-1.22%) |
Jun 08, 2016 | 63.44 | 64.42 | 63.26 | 63.94 | 7,315,153 | +1.06(+1.69%) |
Jun 07, 2016 | 62.64 | 63.26 | 62.57 | 62.87 | 5,173,993 | +0.32(+0.51%) |
Jun 06, 2016 | 61.69 | 62.64 | 61.48 | 62.55 | 5,833,696 | +1.13(+1.84%) |
Jun 03, 2016 | 60.29 | 61.51 | 59.84 | 61.42 | 8,086,765 | +1.16(+1.93%) |
Jun 02, 2016 | 59.43 | 60.28 | 59.16 | 60.26 | 5,638,422 | +1.11(+1.87%) |