Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 69.68 | 69.70 | 69.66 | 69.66 | 1,395,110 | -0.01(-0.01%) |
Aug 30, 2016 | 69.67 | 69.68 | 69.64 | 69.67 | 1,415,125 | +0.02(+0.02%) |
Aug 29, 2016 | 69.59 | 69.67 | 69.54 | 69.66 | 1,258,640 | +0.06(+0.09%) |
Aug 26, 2016 | 69.72 | 69.72 | 69.55 | 69.60 | 768,530 | -0.09(-0.12%) |
Aug 25, 2016 | 69.66 | 69.70 | 69.65 | 69.68 | 1,365,228 | +0.00(+0.00%) |
Aug 24, 2016 | 69.75 | 69.75 | 69.67 | 69.68 | 2,672,614 | -0.01(-0.01%) |
Aug 23, 2016 | 69.73 | 69.76 | 69.68 | 69.69 | 3,050,706 | -0.02(-0.02%) |
Aug 22, 2016 | 69.74 | 69.74 | 69.67 | 69.71 | 1,040,073 | +0.02(+0.02%) |
Aug 19, 2016 | 69.75 | 69.75 | 69.66 | 69.69 | 968,700 | -0.06(-0.09%) |
Aug 18, 2016 | 69.76 | 69.77 | 69.69 | 69.75 | 699,896 | +0.03(+0.05%) |
Aug 17, 2016 | 69.66 | 69.74 | 69.64 | 69.72 | 1,088,027 | +0.04(+0.06%) |
Aug 16, 2016 | 69.70 | 69.71 | 69.64 | 69.67 | 2,430,762 | -0.03(-0.04%) |
Aug 15, 2016 | 69.74 | 69.75 | 69.70 | 69.70 | 895,403 | -0.07(-0.11%) |
Aug 12, 2016 | 69.76 | 69.83 | 69.74 | 69.78 | 833,852 | +0.09(+0.12%) |
Aug 11, 2016 | 69.81 | 69.81 | 69.66 | 69.69 | 1,483,598 | -0.10(-0.15%) |
Aug 10, 2016 | 69.79 | 69.79 | 69.73 | 69.79 | 785,232 | +0.04(+0.06%) |
Aug 09, 2016 | 69.66 | 69.78 | 69.66 | 69.75 | 1,231,645 | +0.06(+0.09%) |
Aug 08, 2016 | 69.72 | 69.72 | 69.65 | 69.69 | 883,994 | -0.01(-0.01%) |
Aug 05, 2016 | 69.76 | 69.76 | 69.69 | 69.70 | 2,496,465 | -0.11(-0.16%) |
Aug 04, 2016 | 69.78 | 69.85 | 69.72 | 69.81 | 841,903 | +0.10(+0.15%) |
Aug 03, 2016 | 69.79 | 69.79 | 69.69 | 69.71 | 4,870,166 | -0.05(-0.07%) |
Aug 02, 2016 | 69.78 | 69.84 | 69.76 | 69.76 | 3,544,774 | -0.04(-0.06%) |
Aug 01, 2016 | 69.95 | 69.95 | 69.76 | 69.80 | 1,535,821 | -0.05(-0.07%) |
Jul 29, 2016 | 69.84 | 69.86 | 69.78 | 69.85 | 1,259,018 | +0.10(+0.15%) |
Jul 28, 2016 | 69.72 | 69.76 | 69.69 | 69.75 | 789,394 | +0.01(+0.01%) |
Jul 27, 2016 | 69.64 | 69.75 | 69.63 | 69.74 | 1,621,817 | +0.10(+0.15%) |
Jul 26, 2016 | 69.68 | 69.68 | 69.59 | 69.64 | 986,767 | +0.02(+0.02%) |
Jul 25, 2016 | 69.68 | 69.68 | 69.61 | 69.62 | 1,058,396 | -0.06(-0.09%) |
Jul 22, 2016 | 69.68 | 69.71 | 69.63 | 69.68 | 1,624,481 | -0.03(-0.05%) |
Jul 21, 2016 | 69.65 | 69.73 | 69.61 | 69.72 | 1,014,969 | +0.07(+0.10%) |
Jul 20, 2016 | 69.66 | 69.66 | 69.62 | 69.65 | 931,706 | -0.04(-0.06%) |
Jul 19, 2016 | 69.67 | 69.69 | 69.63 | 69.69 | 1,021,716 | +0.07(+0.10%) |
Jul 18, 2016 | 69.69 | 69.69 | 69.62 | 69.62 | 1,435,222 | -0.01(-0.01%) |
Jul 15, 2016 | 69.66 | 69.66 | 69.58 | 69.63 | 2,178,153 | -0.05(-0.07%) |
Jul 14, 2016 | 69.67 | 69.70 | 69.62 | 69.68 | 1,682,365 | -0.02(-0.02%) |
Jul 13, 2016 | 69.66 | 69.77 | 69.66 | 69.70 | 1,188,499 | +0.05(+0.07%) |
Jul 12, 2016 | 69.76 | 69.76 | 69.63 | 69.65 | 7,542,313 | -0.16(-0.23%) |
Jul 11, 2016 | 69.85 | 69.85 | 69.77 | 69.81 | 3,593,380 | -0.03(-0.05%) |
Jul 08, 2016 | 69.85 | 69.83 | 69.77 | 69.84 | 1,237,298 | +0.02(+0.02%) |
Jul 07, 2016 | 69.83 | 69.87 | 69.78 | 69.83 | 1,193,840 | +0.01(+0.01%) |
Jul 06, 2016 | 69.88 | 69.88 | 69.79 | 69.82 | 1,385,150 | -0.03(-0.04%) |
Jul 05, 2016 | 69.81 | 69.89 | 69.79 | 69.84 | 1,131,027 | +0.04(+0.06%) |
Jul 01, 2016 | 69.85 | 69.80 | 69.80 | 69.80 | 855,079 | +0.07(+0.10%) |
Jun 30, 2016 | 69.64 | 69.78 | 69.64 | 69.73 | 1,857,038 | +0.07(+0.10%) |
Jun 29, 2016 | 69.66 | 69.72 | 69.64 | 69.66 | 1,423,829 | -0.07(-0.10%) |
Jun 28, 2016 | 69.67 | 69.73 | 69.64 | 69.73 | 2,483,298 | +0.03(+0.05%) |
Jun 27, 2016 | 69.65 | 69.75 | 69.62 | 69.70 | 1,326,809 | +0.11(+0.16%) |
Jun 24, 2016 | 69.72 | 69.72 | 69.54 | 69.59 | 1,826,127 | +0.23(+0.33%) |
Jun 23, 2016 | 69.37 | 69.43 | 69.35 | 69.35 | 1,138,435 | -0.08(-0.11%) |
Jun 22, 2016 | 69.37 | 69.44 | 69.37 | 69.43 | 13,885,263 | -0.01(-0.01%) |
Jun 21, 2016 | 69.45 | 69.50 | 69.41 | 69.44 | 1,073,826 | -0.02(-0.02%) |
Jun 20, 2016 | 69.47 | 69.49 | 69.43 | 69.46 | 1,398,707 | -0.06(-0.09%) |
Jun 17, 2016 | 69.60 | 69.60 | 69.47 | 69.52 | 2,245,211 | -0.09(-0.12%) |
Jun 16, 2016 | 69.63 | 69.65 | 69.56 | 69.60 | 968,951 | +0.03(+0.04%) |
Jun 15, 2016 | 69.38 | 69.64 | 69.38 | 69.58 | 1,716,959 | +0.11(+0.16%) |
Jun 14, 2016 | 69.48 | 69.53 | 69.46 | 69.47 | 722,456 | -0.05(-0.07%) |
Jun 13, 2016 | 69.49 | 69.52 | 69.44 | 69.52 | 1,062,216 | +0.04(+0.06%) |
Jun 10, 2016 | 69.43 | 69.48 | 69.38 | 69.47 | 1,196,961 | +0.08(+0.11%) |
Jun 09, 2016 | 69.41 | 69.41 | 69.34 | 69.40 | 1,288,591 | +0.03(+0.05%) |
Jun 08, 2016 | 69.35 | 69.37 | 69.33 | 69.36 | 1,217,290 | +0.01(+0.01%) |
Jun 07, 2016 | 69.30 | 69.37 | 69.29 | 69.35 | 1,672,883 | +0.05(+0.07%) |
Jun 06, 2016 | 69.29 | 69.34 | 69.27 | 69.30 | 1,065,589 | +0.00(+0.00%) |
Jun 03, 2016 | 69.32 | 69.34 | 69.28 | 69.30 | 1,261,874 | +0.22(+0.32%) |
Jun 02, 2016 | 69.05 | 69.12 | 69.04 | 69.08 | 1,353,690 | +0.02(+0.02%) |