Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 52.30 | 52.45 | 51.69 | 51.83 | 577,310 | -0.60(-1.15%) |
Aug 30, 2016 | 52.31 | 52.91 | 52.05 | 52.43 | 521,544 | +0.22(+0.42%) |
Aug 29, 2016 | 52.11 | 52.81 | 52.08 | 52.21 | 432,889 | +0.21(+0.40%) |
Aug 26, 2016 | 52.17 | 52.91 | 51.90 | 52.00 | 315,428 | -0.12(-0.23%) |
Aug 25, 2016 | 51.12 | 52.13 | 50.80 | 52.12 | 493,269 | +0.89(+1.74%) |
Aug 24, 2016 | 50.77 | 51.33 | 50.77 | 51.23 | 300,120 | +0.44(+0.86%) |
Aug 23, 2016 | 50.81 | 51.18 | 50.70 | 50.79 | 215,999 | +0.37(+0.74%) |
Aug 22, 2016 | 50.52 | 50.75 | 50.14 | 50.42 | 236,021 | -0.19(-0.38%) |
Aug 19, 2016 | 50.34 | 51.27 | 50.34 | 50.61 | 321,041 | +0.02(+0.04%) |
Aug 18, 2016 | 50.84 | 50.95 | 50.36 | 50.59 | 252,549 | -0.30(-0.59%) |
Aug 17, 2016 | 50.97 | 51.37 | 50.45 | 50.89 | 677,154 | +0.03(+0.05%) |
Aug 16, 2016 | 50.54 | 51.21 | 50.28 | 50.87 | 297,946 | +0.02(+0.04%) |
Aug 15, 2016 | 50.54 | 50.93 | 50.43 | 50.85 | 223,153 | +0.62(+1.23%) |
Aug 12, 2016 | 50.84 | 51.12 | 49.78 | 50.23 | 423,365 | -1.00(-1.95%) |
Aug 11, 2016 | 50.28 | 51.69 | 50.19 | 51.23 | 819,082 | +1.30(+2.60%) |
Aug 10, 2016 | 49.55 | 50.28 | 49.32 | 49.93 | 572,606 | +0.55(+1.12%) |
Aug 09, 2016 | 48.58 | 50.57 | 48.58 | 49.38 | 2,098,650 | +1.88(+3.95%) |
Aug 08, 2016 | 47.54 | 47.72 | 47.14 | 47.50 | 584,499 | +0.03(+0.06%) |
Aug 05, 2016 | 46.38 | 47.63 | 46.25 | 47.47 | 531,663 | +1.67(+3.65%) |
Aug 04, 2016 | 45.58 | 45.95 | 45.20 | 45.80 | 393,551 | +0.10(+0.22%) |
Aug 03, 2016 | 45.45 | 46.21 | 45.17 | 45.70 | 784,220 | +0.29(+0.64%) |
Aug 02, 2016 | 45.75 | 46.06 | 45.09 | 45.41 | 806,868 | -0.50(-1.09%) |
Aug 01, 2016 | 46.75 | 47.44 | 45.82 | 45.91 | 581,324 | -0.83(-1.79%) |
Jul 29, 2016 | 47.09 | 47.39 | 46.73 | 46.75 | 620,135 | -0.34(-0.73%) |
Jul 28, 2016 | 47.33 | 47.58 | 47.07 | 47.09 | 303,741 | -0.25(-0.54%) |
Jul 27, 2016 | 47.42 | 47.70 | 47.11 | 47.34 | 411,970 | +0.03(+0.06%) |
Jul 26, 2016 | 47.05 | 47.52 | 47.05 | 47.32 | 645,526 | +0.00(+0.00%) |
Jul 25, 2016 | 47.77 | 48.33 | 47.24 | 47.32 | 600,448 | -0.49(-1.03%) |
Jul 22, 2016 | 47.67 | 47.82 | 47.11 | 47.81 | 365,531 | +0.32(+0.67%) |
Jul 21, 2016 | 47.73 | 48.06 | 47.25 | 47.49 | 682,534 | -0.18(-0.38%) |
Jul 20, 2016 | 48.01 | 48.50 | 46.63 | 47.67 | 2,102,688 | -0.65(-1.35%) |
Jul 19, 2016 | 51.07 | 51.23 | 47.48 | 48.32 | 1,995,341 | -3.29(-6.37%) |
Jul 18, 2016 | 51.95 | 52.25 | 51.58 | 51.61 | 340,805 | -0.51(-0.98%) |
Jul 15, 2016 | 52.87 | 52.96 | 51.99 | 52.12 | 503,158 | -0.32(-0.61%) |
Jul 14, 2016 | 52.81 | 53.28 | 52.36 | 52.44 | 434,095 | -0.19(-0.36%) |
Jul 13, 2016 | 53.48 | 53.78 | 52.57 | 52.63 | 379,248 | -0.87(-1.63%) |
Jul 12, 2016 | 52.99 | 53.85 | 52.23 | 53.50 | 334,786 | +0.66(+1.25%) |
Jul 11, 2016 | 52.99 | 53.54 | 52.27 | 52.83 | 547,463 | +0.34(+0.64%) |
Jul 08, 2016 | 52.54 | 52.82 | 51.71 | 52.50 | 407,628 | +0.79(+1.53%) |
Jul 07, 2016 | 51.45 | 52.64 | 51.45 | 51.71 | 309,080 | +0.28(+0.55%) |
Jul 06, 2016 | 50.48 | 51.53 | 50.39 | 51.43 | 360,402 | +0.33(+0.64%) |
Jul 05, 2016 | 51.13 | 51.35 | 49.84 | 51.10 | 326,778 | -0.71(-1.37%) |
Jul 01, 2016 | 51.92 | 51.81 | 51.81 | 51.81 | 317,684 | -0.14(-0.26%) |
Jun 30, 2016 | 51.26 | 52.24 | 50.97 | 51.95 | 694,127 | +0.71(+1.38%) |
Jun 29, 2016 | 51.05 | 51.34 | 50.54 | 51.24 | 625,313 | +0.78(+1.55%) |
Jun 28, 2016 | 48.48 | 50.48 | 48.07 | 50.46 | 1,137,417 | +2.60(+5.44%) |
Jun 27, 2016 | 48.13 | 48.50 | 47.23 | 47.85 | 803,539 | -1.12(-2.28%) |
Jun 24, 2016 | 50.09 | 50.88 | 48.94 | 48.97 | 1,867,103 | -3.83(-7.25%) |
Jun 23, 2016 | 52.18 | 53.05 | 51.72 | 52.80 | 381,005 | +1.42(+2.77%) |
Jun 22, 2016 | 50.82 | 51.97 | 50.56 | 51.37 | 550,387 | +0.64(+1.27%) |
Jun 21, 2016 | 51.71 | 51.71 | 50.71 | 50.73 | 494,316 | -0.75(-1.46%) |
Jun 20, 2016 | 51.47 | 52.40 | 51.36 | 51.48 | 340,349 | +0.53(+1.03%) |
Jun 17, 2016 | 51.43 | 51.54 | 50.71 | 50.96 | 789,910 | -0.29(-0.57%) |
Jun 16, 2016 | 50.73 | 51.34 | 50.14 | 51.25 | 514,326 | +0.13(+0.25%) |
Jun 15, 2016 | 51.65 | 51.88 | 51.06 | 51.12 | 345,663 | -0.19(-0.37%) |
Jun 14, 2016 | 51.33 | 51.95 | 51.07 | 51.31 | 516,994 | -0.35(-0.69%) |
Jun 13, 2016 | 51.51 | 52.44 | 51.38 | 51.66 | 298,688 | -0.22(-0.42%) |
Jun 10, 2016 | 51.77 | 52.34 | 51.33 | 51.88 | 432,099 | -0.64(-1.21%) |
Jun 09, 2016 | 52.68 | 52.77 | 51.86 | 52.52 | 338,999 | -0.64(-1.21%) |
Jun 08, 2016 | 52.68 | 53.37 | 52.57 | 53.16 | 381,862 | +0.36(+0.69%) |
Jun 07, 2016 | 52.72 | 52.90 | 52.28 | 52.80 | 484,743 | +0.05(+0.09%) |
Jun 06, 2016 | 51.52 | 52.85 | 51.29 | 52.75 | 489,800 | +1.37(+2.67%) |
Jun 03, 2016 | 51.39 | 51.63 | 50.89 | 51.38 | 647,820 | -0.05(-0.11%) |
Jun 02, 2016 | 51.17 | 51.44 | 50.48 | 51.44 | 416,312 | -0.02(-0.04%) |