Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 55.07 | 55.28 | 54.12 | 54.20 | 74,167 | -1.10(-1.98%) |
Aug 30, 2016 | 55.27 | 55.31 | 55.00 | 55.29 | 70,386 | -0.01(-0.02%) |
Aug 29, 2016 | 55.21 | 55.55 | 55.05 | 55.30 | 85,974 | +0.02(+0.03%) |
Aug 26, 2016 | 55.42 | 55.72 | 54.69 | 55.28 | 171,726 | -0.02(-0.03%) |
Aug 25, 2016 | 55.30 | 55.58 | 54.60 | 55.30 | 104,419 | +0.02(+0.03%) |
Aug 24, 2016 | 55.31 | 55.74 | 54.90 | 55.28 | 140,135 | -0.21(-0.38%) |
Aug 23, 2016 | 55.04 | 57.61 | 55.04 | 55.50 | 173,071 | +0.57(+1.04%) |
Aug 22, 2016 | 54.46 | 55.08 | 54.05 | 54.92 | 184,000 | +0.39(+0.71%) |
Aug 19, 2016 | 54.20 | 55.07 | 54.07 | 54.54 | 178,451 | +0.34(+0.63%) |
Aug 18, 2016 | 53.56 | 54.30 | 53.10 | 54.20 | 134,038 | +0.83(+1.55%) |
Aug 17, 2016 | 53.79 | 53.97 | 52.68 | 53.37 | 126,820 | -0.43(-0.81%) |
Aug 16, 2016 | 53.89 | 53.99 | 53.15 | 53.80 | 150,091 | -0.19(-0.36%) |
Aug 15, 2016 | 53.15 | 54.04 | 53.12 | 53.99 | 135,254 | +0.77(+1.46%) |
Aug 12, 2016 | 54.35 | 54.72 | 53.15 | 53.22 | 155,240 | -1.17(-2.15%) |
Aug 11, 2016 | 54.11 | 55.04 | 53.85 | 54.39 | 144,656 | +0.22(+0.41%) |
Aug 10, 2016 | 53.95 | 54.33 | 53.11 | 54.17 | 208,106 | +0.21(+0.39%) |
Aug 09, 2016 | 55.28 | 55.58 | 53.85 | 53.96 | 105,562 | -1.08(-1.96%) |
Aug 08, 2016 | 55.33 | 55.33 | 54.82 | 55.03 | 75,140 | -0.29(-0.53%) |
Aug 05, 2016 | 54.77 | 55.57 | 54.20 | 55.33 | 131,636 | +0.75(+1.38%) |
Aug 04, 2016 | 54.79 | 55.40 | 54.41 | 54.57 | 110,220 | -0.34(-0.62%) |
Aug 03, 2016 | 55.05 | 55.72 | 54.69 | 54.92 | 105,471 | -0.05(-0.08%) |
Aug 02, 2016 | 55.71 | 56.53 | 54.94 | 54.96 | 86,788 | -0.76(-1.37%) |
Aug 01, 2016 | 55.37 | 55.99 | 54.51 | 55.73 | 229,215 | +0.25(+0.45%) |
Jul 29, 2016 | 55.77 | 56.23 | 55.24 | 55.48 | 164,249 | -0.52(-0.94%) |
Jul 28, 2016 | 56.60 | 57.06 | 55.67 | 56.00 | 108,971 | -1.13(-1.98%) |
Jul 27, 2016 | 55.96 | 57.75 | 55.61 | 57.13 | 334,906 | +1.75(+3.16%) |
Jul 26, 2016 | 52.47 | 56.28 | 50.88 | 55.38 | 793,124 | +7.07(+14.63%) |
Jul 25, 2016 | 49.39 | 49.61 | 48.21 | 48.32 | 429,915 | -1.20(-2.42%) |
Jul 22, 2016 | 50.35 | 50.77 | 49.41 | 49.51 | 221,893 | -1.03(-2.04%) |
Jul 21, 2016 | 50.64 | 51.70 | 50.13 | 50.54 | 129,110 | -0.17(-0.33%) |
Jul 20, 2016 | 50.35 | 50.80 | 49.84 | 50.71 | 155,180 | +0.56(+1.12%) |
Jul 19, 2016 | 51.54 | 51.63 | 48.37 | 50.15 | 359,826 | -2.93(-5.51%) |
Jul 18, 2016 | 52.79 | 53.52 | 52.56 | 53.07 | 106,011 | +0.05(+0.09%) |
Jul 15, 2016 | 53.24 | 53.42 | 52.32 | 53.03 | 130,561 | +0.08(+0.16%) |
Jul 14, 2016 | 53.47 | 53.93 | 52.73 | 52.95 | 117,436 | -0.22(-0.42%) |
Jul 13, 2016 | 53.99 | 54.18 | 52.77 | 53.17 | 153,414 | -0.74(-1.37%) |
Jul 12, 2016 | 53.74 | 54.30 | 52.96 | 53.90 | 244,085 | -0.24(-0.44%) |
Jul 11, 2016 | 53.83 | 54.88 | 53.26 | 54.14 | 96,999 | +0.73(+1.36%) |
Jul 08, 2016 | 52.90 | 53.84 | 52.65 | 53.42 | 158,191 | +0.76(+1.45%) |
Jul 07, 2016 | 51.01 | 52.79 | 51.01 | 52.65 | 167,286 | +1.56(+3.04%) |
Jul 05, 2016 | 51.58 | 52.02 | 50.62 | 51.10 | 165,926 | -0.85(-1.63%) |
Jul 01, 2016 | 51.53 | 51.94 | 51.94 | 51.94 | 106,158 | +0.27(+0.52%) |
Jun 30, 2016 | 50.67 | 51.68 | 50.07 | 51.68 | 231,222 | +1.24(+2.46%) |
Jun 29, 2016 | 49.68 | 50.52 | 49.27 | 50.43 | 108,159 | +1.25(+2.54%) |
Jun 28, 2016 | 50.13 | 50.36 | 49.03 | 49.18 | 111,541 | -0.18(-0.37%) |
Jun 27, 2016 | 50.38 | 51.11 | 48.78 | 49.37 | 209,151 | -1.76(-3.44%) |
Jun 24, 2016 | 50.33 | 52.15 | 49.09 | 51.12 | 491,786 | -1.49(-2.83%) |
Jun 23, 2016 | 51.65 | 52.93 | 51.49 | 52.61 | 135,365 | +1.51(+2.95%) |
Jun 22, 2016 | 51.71 | 51.74 | 50.90 | 51.11 | 87,715 | -0.34(-0.66%) |
Jun 21, 2016 | 51.48 | 51.84 | 50.96 | 51.45 | 98,216 | +0.19(+0.38%) |
Jun 20, 2016 | 51.39 | 51.89 | 51.12 | 51.25 | 123,012 | +0.42(+0.83%) |
Jun 17, 2016 | 50.98 | 51.42 | 50.18 | 50.83 | 153,716 | +0.01(+0.02%) |
Jun 16, 2016 | 50.24 | 50.93 | 49.74 | 50.82 | 84,383 | +0.17(+0.33%) |
Jun 15, 2016 | 50.11 | 51.41 | 50.11 | 50.65 | 141,375 | +0.87(+1.74%) |
Jun 14, 2016 | 49.78 | 50.29 | 49.38 | 49.79 | 130,748 | -0.19(-0.39%) |
Jun 13, 2016 | 50.21 | 50.91 | 49.91 | 49.98 | 84,092 | -0.44(-0.88%) |
Jun 10, 2016 | 50.53 | 50.88 | 49.34 | 50.42 | 102,340 | -0.44(-0.87%) |
Jun 09, 2016 | 51.01 | 51.02 | 50.47 | 50.87 | 147,192 | -0.62(-1.20%) |
Jun 08, 2016 | 50.07 | 51.89 | 50.07 | 51.48 | 157,155 | +1.48(+2.96%) |
Jun 07, 2016 | 50.18 | 50.47 | 49.75 | 50.00 | 146,912 | -0.04(-0.07%) |
Jun 06, 2016 | 49.91 | 50.22 | 49.63 | 50.04 | 128,889 | +0.47(+0.95%) |
Jun 03, 2016 | 49.80 | 49.92 | 49.17 | 49.57 | 166,610 | -0.21(-0.43%) |
Jun 02, 2016 | 49.23 | 49.79 | 49.01 | 49.78 | 84,237 | +0.52(+1.05%) |