Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 54.93 | 55.47 | 54.42 | 54.89 | 362,489 | -0.25(-0.45%) |
Aug 30, 2016 | 54.04 | 55.56 | 54.04 | 55.14 | 399,839 | +1.03(+1.90%) |
Aug 29, 2016 | 53.53 | 54.45 | 53.41 | 54.11 | 287,975 | +0.73(+1.36%) |
Aug 26, 2016 | 52.80 | 53.78 | 52.79 | 53.39 | 344,759 | +0.63(+1.19%) |
Aug 25, 2016 | 52.00 | 52.92 | 51.83 | 52.76 | 171,474 | +0.61(+1.17%) |
Aug 24, 2016 | 52.90 | 53.57 | 52.06 | 52.15 | 140,372 | -0.74(-1.39%) |
Aug 23, 2016 | 53.02 | 53.71 | 52.73 | 52.89 | 227,622 | +0.16(+0.30%) |
Aug 22, 2016 | 54.13 | 54.13 | 52.24 | 52.73 | 410,981 | -1.69(-3.10%) |
Aug 19, 2016 | 54.68 | 55.07 | 54.17 | 54.42 | 190,156 | -0.56(-1.02%) |
Aug 18, 2016 | 55.46 | 55.73 | 54.60 | 54.98 | 329,268 | -0.46(-0.83%) |
Aug 17, 2016 | 56.18 | 56.18 | 54.81 | 55.44 | 137,365 | -0.74(-1.31%) |
Aug 16, 2016 | 56.12 | 56.50 | 55.72 | 56.18 | 124,610 | -0.15(-0.26%) |
Aug 15, 2016 | 55.64 | 56.59 | 55.64 | 56.33 | 186,120 | +0.76(+1.38%) |
Aug 12, 2016 | 56.68 | 56.75 | 55.34 | 55.56 | 277,011 | -1.00(-1.78%) |
Aug 11, 2016 | 55.96 | 57.27 | 55.68 | 56.57 | 250,148 | +1.01(+1.82%) |
Aug 10, 2016 | 55.52 | 55.85 | 55.29 | 55.55 | 163,823 | +0.28(+0.50%) |
Aug 09, 2016 | 55.57 | 55.85 | 54.97 | 55.28 | 233,082 | -0.93(-1.66%) |
Aug 08, 2016 | 56.72 | 57.36 | 55.98 | 56.21 | 218,667 | -0.45(-0.80%) |
Aug 05, 2016 | 56.58 | 57.71 | 56.58 | 56.66 | 321,164 | +0.54(+0.97%) |
Aug 04, 2016 | 55.80 | 56.73 | 55.60 | 56.11 | 240,239 | +0.33(+0.59%) |
Aug 03, 2016 | 55.04 | 55.94 | 54.22 | 55.78 | 163,610 | +0.47(+0.85%) |
Aug 02, 2016 | 57.77 | 58.00 | 55.09 | 55.31 | 474,729 | -2.52(-4.35%) |
Aug 01, 2016 | 57.39 | 57.98 | 56.81 | 57.83 | 566,782 | +0.41(+0.71%) |
Jul 29, 2016 | 54.54 | 57.88 | 54.49 | 57.42 | 586,215 | +2.92(+5.36%) |
Jul 28, 2016 | 53.72 | 54.59 | 51.78 | 54.50 | 577,428 | +0.13(+0.24%) |
Jul 27, 2016 | 55.72 | 56.21 | 53.77 | 54.37 | 387,811 | -1.29(-2.32%) |
Jul 26, 2016 | 55.83 | 56.31 | 55.42 | 55.66 | 403,326 | -0.29(-0.51%) |
Jul 25, 2016 | 55.40 | 56.15 | 55.16 | 55.95 | 262,999 | +0.53(+0.96%) |
Jul 22, 2016 | 55.27 | 55.64 | 54.24 | 55.41 | 209,484 | +0.05(+0.08%) |
Jul 21, 2016 | 54.95 | 56.22 | 54.72 | 55.37 | 435,502 | +0.49(+0.89%) |
Jul 20, 2016 | 55.05 | 55.18 | 54.00 | 54.88 | 325,046 | +1.70(+3.21%) |
Jul 19, 2016 | 52.73 | 53.60 | 52.31 | 53.17 | 292,945 | +0.02(+0.03%) |
Jul 18, 2016 | 50.98 | 53.28 | 50.83 | 53.16 | 427,835 | +2.25(+4.42%) |
Jul 15, 2016 | 51.31 | 51.97 | 50.40 | 50.91 | 434,055 | -0.06(-0.13%) |
Jul 14, 2016 | 51.23 | 52.82 | 50.89 | 50.97 | 572,986 | +0.99(+1.97%) |
Jul 13, 2016 | 50.47 | 50.51 | 49.24 | 49.99 | 235,132 | -0.21(-0.42%) |
Jul 12, 2016 | 48.96 | 50.77 | 48.90 | 50.20 | 424,217 | +1.77(+3.65%) |
Jul 11, 2016 | 48.36 | 49.21 | 47.90 | 48.43 | 341,760 | +0.55(+1.15%) |
Jul 08, 2016 | 46.25 | 48.09 | 45.46 | 47.88 | 325,379 | +2.41(+5.31%) |
Jul 07, 2016 | 45.48 | 47.07 | 44.93 | 45.46 | 331,748 | +0.48(+1.07%) |
Jul 06, 2016 | 44.23 | 45.55 | 43.59 | 44.98 | 400,779 | +0.57(+1.29%) |
Jul 05, 2016 | 46.71 | 46.71 | 43.78 | 44.41 | 389,622 | -2.68(-5.69%) |
Jul 01, 2016 | 45.55 | 47.09 | 47.09 | 47.09 | 450,612 | +1.61(+3.55%) |
Jun 30, 2016 | 46.12 | 46.36 | 44.60 | 45.48 | 440,462 | -0.61(-1.32%) |
Jun 29, 2016 | 46.26 | 46.78 | 45.95 | 46.09 | 383,080 | +0.33(+0.72%) |
Jun 28, 2016 | 46.76 | 47.46 | 45.32 | 45.76 | 340,692 | -0.41(-0.88%) |
Jun 27, 2016 | 48.25 | 48.86 | 45.70 | 46.16 | 394,771 | -2.92(-5.95%) |
Jun 24, 2016 | 49.83 | 50.01 | 48.42 | 49.08 | 646,489 | -3.37(-6.43%) |
Jun 23, 2016 | 51.74 | 52.81 | 51.44 | 52.46 | 220,735 | +1.46(+2.85%) |
Jun 22, 2016 | 51.60 | 52.12 | 50.97 | 51.00 | 300,971 | -0.52(-1.00%) |
Jun 21, 2016 | 53.41 | 53.41 | 51.27 | 51.52 | 404,366 | -2.17(-4.05%) |
Jun 20, 2016 | 52.51 | 54.24 | 52.51 | 53.69 | 320,958 | +1.42(+2.71%) |
Jun 17, 2016 | 51.75 | 53.24 | 51.55 | 52.27 | 471,446 | +0.69(+1.34%) |
Jun 16, 2016 | 50.86 | 51.75 | 50.11 | 51.58 | 300,142 | +0.21(+0.41%) |
Jun 15, 2016 | 51.41 | 52.59 | 51.03 | 51.37 | 428,496 | +0.18(+0.34%) |
Jun 14, 2016 | 52.20 | 52.72 | 50.55 | 51.19 | 511,660 | -1.02(-1.96%) |
Jun 13, 2016 | 53.20 | 53.30 | 51.85 | 52.22 | 304,628 | -1.35(-2.51%) |
Jun 10, 2016 | 54.03 | 54.53 | 52.87 | 53.56 | 333,245 | -1.23(-2.24%) |
Jun 09, 2016 | 55.98 | 56.45 | 54.32 | 54.79 | 304,451 | -1.64(-2.91%) |
Jun 08, 2016 | 56.34 | 56.71 | 56.00 | 56.43 | 302,254 | +0.35(+0.62%) |
Jun 07, 2016 | 55.66 | 56.46 | 55.57 | 56.08 | 329,537 | +0.56(+1.01%) |
Jun 06, 2016 | 55.71 | 55.74 | 54.91 | 55.52 | 392,512 | +0.12(+0.22%) |
Jun 03, 2016 | 57.49 | 57.49 | 55.31 | 55.40 | 274,070 | -2.45(-4.24%) |
Jun 02, 2016 | 57.50 | 58.51 | 57.14 | 57.85 | 342,910 | +0.21(+0.37%) |