Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 68.15 | 68.16 | 68.06 | 68.06 | 2,144,021 | -0.03(-0.04%) |
Aug 28, 2015 | 68.23 | 68.23 | 68.07 | 68.08 | 1,882,405 | -0.08(-0.12%) |
Aug 27, 2015 | 68.16 | 68.19 | 68.12 | 68.17 | 1,343,964 | +0.00(+0.00%) |
Aug 26, 2015 | 68.17 | 68.27 | 68.12 | 68.17 | 9,176,130 | -0.08(-0.11%) |
Aug 25, 2015 | 68.22 | 68.25 | 68.18 | 68.24 | 4,527,998 | -0.01(-0.01%) |
Aug 24, 2015 | 68.29 | 68.41 | 68.16 | 68.25 | 1,614,525 | +0.01(+0.01%) |
Aug 21, 2015 | 68.18 | 68.24 | 68.15 | 68.24 | 1,410,159 | +0.09(+0.12%) |
Aug 20, 2015 | 68.17 | 68.18 | 68.12 | 68.16 | 877,270 | -0.01(-0.01%) |
Aug 19, 2015 | 68.02 | 68.18 | 68.01 | 68.17 | 631,801 | +0.14(+0.20%) |
Aug 18, 2015 | 68.01 | 68.07 | 68.01 | 68.03 | 641,155 | -0.03(-0.05%) |
Aug 17, 2015 | 68.07 | 68.08 | 68.04 | 68.07 | 928,807 | +0.08(+0.11%) |
Aug 14, 2015 | 68.01 | 68.04 | 67.98 | 67.99 | 3,076,956 | -0.07(-0.10%) |
Aug 13, 2015 | 68.07 | 68.10 | 68.03 | 68.06 | 1,435,574 | -0.07(-0.10%) |
Aug 12, 2015 | 68.18 | 68.20 | 68.11 | 68.12 | 609,413 | +0.00(+0.00%) |
Aug 11, 2015 | 68.12 | 68.13 | 68.08 | 68.12 | 1,148,754 | +0.11(+0.16%) |
Aug 10, 2015 | 68.01 | 68.03 | 67.97 | 68.01 | 640,627 | -0.01(-0.01%) |
Aug 07, 2015 | 68.03 | 68.04 | 67.98 | 68.02 | 1,549,853 | +0.02(+0.02%) |
Aug 06, 2015 | 67.99 | 68.06 | 67.99 | 68.01 | 757,358 | +0.04(+0.06%) |
Aug 05, 2015 | 68.00 | 68.04 | 67.92 | 67.96 | 1,385,033 | -0.06(-0.09%) |
Aug 04, 2015 | 68.16 | 68.16 | 68.01 | 68.02 | 821,344 | -0.15(-0.22%) |
Aug 03, 2015 | 68.12 | 68.20 | 68.11 | 68.18 | 1,210,527 | +0.07(+0.10%) |
Jul 31, 2015 | 68.12 | 68.13 | 68.10 | 68.11 | 1,020,540 | +0.08(+0.12%) |
Jul 30, 2015 | 68.00 | 68.02 | 67.97 | 68.02 | 1,180,542 | +0.01(+0.01%) |
Jul 29, 2015 | 68.03 | 68.07 | 68.01 | 68.02 | 625,092 | -0.05(-0.07%) |
Jul 28, 2015 | 68.08 | 68.08 | 68.04 | 68.07 | 976,508 | -0.02(-0.02%) |
Jul 27, 2015 | 68.07 | 68.09 | 68.06 | 68.08 | 1,157,130 | +0.07(+0.10%) |
Jul 24, 2015 | 67.99 | 68.04 | 67.97 | 68.02 | 1,031,552 | +0.03(+0.05%) |
Jul 23, 2015 | 67.94 | 67.98 | 67.90 | 67.98 | 1,071,412 | +0.05(+0.08%) |
Jul 22, 2015 | 67.99 | 68.00 | 67.93 | 67.93 | 1,013,842 | -0.03(-0.04%) |
Jul 21, 2015 | 67.94 | 67.99 | 67.91 | 67.96 | 889,931 | +0.02(+0.03%) |
Jul 20, 2015 | 67.94 | 67.95 | 67.92 | 67.94 | 658,277 | -0.06(-0.09%) |
Jul 17, 2015 | 68.01 | 68.02 | 67.98 | 68.00 | 517,525 | -0.03(-0.05%) |
Jul 16, 2015 | 67.99 | 68.04 | 67.96 | 68.03 | 828,158 | -0.02(-0.02%) |
Jul 15, 2015 | 67.96 | 68.07 | 67.94 | 68.05 | 883,882 | +0.05(+0.08%) |
Jul 14, 2015 | 67.98 | 68.02 | 67.96 | 68.00 | 836,764 | +0.07(+0.10%) |
Jul 13, 2015 | 67.93 | 67.96 | 67.90 | 67.93 | 2,758,328 | -0.07(-0.10%) |
Jul 10, 2015 | 68.03 | 68.06 | 67.96 | 68.00 | 622,839 | -0.12(-0.17%) |
Jul 09, 2015 | 68.14 | 68.15 | 68.09 | 68.12 | 1,338,974 | -0.06(-0.09%) |
Jul 08, 2015 | 68.15 | 68.19 | 68.10 | 68.18 | 992,570 | +0.10(+0.15%) |
Jul 07, 2015 | 68.18 | 68.21 | 68.07 | 68.07 | 2,340,153 | +0.01(+0.01%) |
Jul 06, 2015 | 68.09 | 68.12 | 68.02 | 68.07 | 1,455,819 | +0.07(+0.10%) |
Jul 02, 2015 | 68.00 | 68.00 | 68.00 | 68.00 | 838,259 | +0.12(+0.18%) |
Jul 01, 2015 | 67.90 | 67.90 | 67.84 | 67.88 | 8,653,229 | -0.13(-0.19%) |
Jun 30, 2015 | 68.00 | 68.05 | 67.94 | 68.01 | 1,439,644 | -0.01(-0.01%) |
Jun 29, 2015 | 67.96 | 68.04 | 67.89 | 68.02 | 1,907,630 | +0.19(+0.28%) |
Jun 26, 2015 | 67.83 | 67.83 | 67.80 | 67.83 | 523,325 | -0.04(-0.06%) |
Jun 25, 2015 | 67.87 | 67.89 | 67.82 | 67.87 | 872,267 | -0.03(-0.05%) |
Jun 24, 2015 | 67.90 | 67.93 | 67.87 | 67.91 | 1,900,666 | +0.01(+0.01%) |
Jun 23, 2015 | 67.87 | 67.92 | 67.86 | 67.90 | 792,137 | -0.01(-0.01%) |
Jun 22, 2015 | 67.97 | 67.99 | 67.90 | 67.91 | 539,038 | -0.09(-0.14%) |
Jun 19, 2015 | 67.99 | 68.04 | 67.99 | 68.00 | 1,278,589 | +0.03(+0.05%) |
Jun 18, 2015 | 67.96 | 67.99 | 67.90 | 67.97 | 1,263,728 | +0.03(+0.05%) |
Jun 17, 2015 | 67.87 | 67.93 | 67.76 | 67.93 | 1,919,310 | +0.04(+0.06%) |
Jun 16, 2015 | 67.87 | 67.90 | 67.85 | 67.89 | 1,177,700 | +0.04(+0.06%) |
Jun 15, 2015 | 67.88 | 67.92 | 67.84 | 67.85 | 894,859 | +0.03(+0.04%) |
Jun 12, 2015 | 67.81 | 67.87 | 67.80 | 67.82 | 772,765 | -0.03(-0.04%) |
Jun 11, 2015 | 67.80 | 67.85 | 67.76 | 67.85 | 1,223,293 | +0.07(+0.10%) |
Jun 10, 2015 | 67.80 | 67.82 | 67.76 | 67.78 | 1,932,186 | -0.04(-0.06%) |
Jun 09, 2015 | 67.83 | 67.85 | 67.79 | 67.82 | 1,848,028 | -0.03(-0.05%) |
Jun 08, 2015 | 67.83 | 67.88 | 67.83 | 67.86 | 1,104,737 | +0.03(+0.05%) |
Jun 05, 2015 | 67.78 | 67.83 | 67.75 | 67.82 | 1,290,248 | -0.12(-0.17%) |
Jun 04, 2015 | 67.93 | 67.97 | 67.87 | 67.94 | 711,791 | +0.03(+0.05%) |
Jun 03, 2015 | 67.93 | 67.93 | 67.87 | 67.91 | 796,857 | -0.08(-0.11%) |
Jun 02, 2015 | 67.98 | 67.99 | 67.94 | 67.99 | 785,861 | -0.04(-0.06%) |