Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 51.94 | 52.05 | 50.92 | 51.14 | 328,219 | -0.78(-1.51%) |
Aug 30, 2016 | 52.07 | 52.94 | 51.46 | 51.92 | 324,899 | -0.02(-0.03%) |
Aug 29, 2016 | 51.14 | 52.43 | 50.82 | 51.94 | 191,462 | +0.68(+1.32%) |
Aug 26, 2016 | 51.25 | 51.76 | 50.69 | 51.26 | 247,721 | +0.00(+0.00%) |
Aug 25, 2016 | 50.77 | 51.57 | 50.77 | 51.26 | 394,055 | +0.21(+0.41%) |
Aug 24, 2016 | 52.21 | 52.61 | 51.01 | 51.05 | 258,088 | -1.23(-2.36%) |
Aug 23, 2016 | 51.45 | 53.11 | 51.45 | 52.28 | 386,871 | +1.02(+2.00%) |
Aug 22, 2016 | 52.63 | 53.34 | 50.84 | 51.26 | 634,358 | -1.52(-2.87%) |
Aug 19, 2016 | 53.00 | 53.38 | 52.35 | 52.78 | 440,352 | -0.41(-0.78%) |
Aug 18, 2016 | 53.57 | 54.08 | 53.06 | 53.19 | 344,262 | -0.46(-0.85%) |
Aug 17, 2016 | 53.71 | 54.09 | 52.82 | 53.65 | 307,597 | -0.24(-0.44%) |
Aug 16, 2016 | 53.93 | 54.25 | 53.13 | 53.89 | 404,549 | -0.05(-0.10%) |
Aug 15, 2016 | 53.98 | 54.68 | 53.10 | 53.94 | 407,712 | +0.05(+0.10%) |
Aug 12, 2016 | 52.19 | 53.97 | 51.68 | 53.89 | 549,487 | +1.53(+2.91%) |
Aug 11, 2016 | 51.84 | 52.57 | 51.37 | 52.36 | 210,203 | +0.63(+1.21%) |
Aug 10, 2016 | 51.54 | 51.93 | 51.05 | 51.74 | 318,949 | +0.56(+1.09%) |
Aug 09, 2016 | 51.40 | 52.04 | 50.72 | 51.18 | 408,720 | -0.22(-0.43%) |
Aug 08, 2016 | 51.62 | 51.67 | 50.52 | 51.40 | 436,635 | +0.76(+1.50%) |
Aug 05, 2016 | 51.77 | 52.03 | 50.57 | 50.64 | 603,469 | -0.20(-0.40%) |
Aug 04, 2016 | 50.73 | 52.03 | 48.30 | 50.84 | 831,901 | +0.12(+0.24%) |
Aug 03, 2016 | 50.09 | 51.09 | 49.68 | 50.72 | 664,928 | +0.63(+1.27%) |
Aug 02, 2016 | 49.30 | 50.14 | 49.06 | 50.09 | 451,763 | +0.73(+1.48%) |
Aug 01, 2016 | 48.59 | 49.39 | 47.65 | 49.35 | 343,774 | +0.77(+1.58%) |
Jul 29, 2016 | 48.82 | 49.44 | 47.85 | 48.59 | 415,620 | -0.29(-0.60%) |
Jul 28, 2016 | 47.53 | 49.39 | 47.46 | 48.88 | 337,915 | +1.51(+3.18%) |
Jul 27, 2016 | 48.18 | 48.35 | 47.25 | 47.37 | 618,024 | -0.76(-1.58%) |
Jul 26, 2016 | 47.37 | 48.45 | 47.35 | 48.13 | 642,372 | +0.63(+1.34%) |
Jul 25, 2016 | 47.00 | 48.34 | 46.87 | 47.49 | 433,304 | +0.51(+1.09%) |
Jul 22, 2016 | 46.80 | 47.15 | 46.06 | 46.98 | 363,844 | +0.26(+0.55%) |
Jul 21, 2016 | 46.40 | 46.83 | 45.97 | 46.73 | 496,337 | +0.43(+0.93%) |
Jul 20, 2016 | 46.31 | 46.60 | 45.88 | 46.29 | 410,489 | -0.01(-0.02%) |
Jul 19, 2016 | 46.81 | 46.96 | 45.76 | 46.30 | 437,604 | -0.43(-0.92%) |
Jul 18, 2016 | 46.73 | 47.01 | 46.24 | 46.73 | 505,220 | +0.46(+0.99%) |
Jul 15, 2016 | 48.80 | 48.80 | 45.69 | 46.28 | 921,821 | -2.32(-4.77%) |
Jul 14, 2016 | 50.34 | 50.54 | 48.40 | 48.60 | 605,132 | -1.63(-3.25%) |
Jul 13, 2016 | 49.35 | 50.98 | 49.09 | 50.23 | 1,090,722 | +1.18(+2.41%) |
Jul 12, 2016 | 43.74 | 49.22 | 43.74 | 49.05 | 2,075,221 | +6.09(+14.19%) |
Jul 11, 2016 | 42.42 | 43.38 | 42.42 | 42.95 | 297,425 | +0.71(+1.69%) |
Jul 08, 2016 | 41.43 | 41.27 | 41.27 | 42.24 | 531,857 | +0.97(+2.35%) |
Jul 07, 2016 | 41.00 | 41.30 | 40.56 | 41.27 | 336,284 | +0.29(+0.71%) |
Jul 06, 2016 | 40.48 | 41.35 | 39.94 | 40.98 | 356,748 | +0.49(+1.22%) |
Jul 05, 2016 | 40.27 | 41.68 | 39.70 | 40.48 | 339,321 | +0.00(+0.00%) |
Jul 01, 2016 | 40.22 | 40.48 | 40.48 | 40.48 | 613,635 | +0.09(+0.22%) |
Jun 30, 2016 | 40.76 | 41.34 | 39.70 | 40.39 | 5,054,221 | +2.70(+7.16%) |
Jun 29, 2016 | 36.41 | 38.17 | 36.35 | 37.69 | 1,027,448 | +1.61(+4.47%) |
Jun 28, 2016 | 36.87 | 37.66 | 35.53 | 36.08 | 386,757 | -0.32(-0.87%) |
Jun 27, 2016 | 39.47 | 39.47 | 36.22 | 36.40 | 657,008 | -3.33(-8.39%) |
Jun 24, 2016 | 38.46 | 39.94 | 38.14 | 39.73 | 310,518 | -0.64(-1.59%) |
Jun 23, 2016 | 40.93 | 41.66 | 39.97 | 40.38 | 391,690 | -0.21(-0.52%) |
Jun 22, 2016 | 39.69 | 40.67 | 39.37 | 40.59 | 288,557 | +1.00(+2.52%) |
Jun 21, 2016 | 39.84 | 40.10 | 38.64 | 39.59 | 480,244 | -0.25(-0.62%) |
Jun 20, 2016 | 39.69 | 40.27 | 39.48 | 39.84 | 313,674 | +0.64(+1.64%) |
Jun 17, 2016 | 39.20 | 39.67 | 39.00 | 39.19 | 490,360 | -0.01(-0.02%) |
Jun 16, 2016 | 37.90 | 39.25 | 37.68 | 39.20 | 346,147 | +0.77(+2.00%) |
Jun 15, 2016 | 37.87 | 38.72 | 37.22 | 38.44 | 231,937 | +0.78(+2.06%) |
Jun 14, 2016 | 36.94 | 38.25 | 36.94 | 37.66 | 231,628 | +0.72(+1.96%) |
Jun 13, 2016 | 37.17 | 37.98 | 36.84 | 36.94 | 131,215 | -0.42(-1.13%) |
Jun 10, 2016 | 37.76 | 37.84 | 36.83 | 37.36 | 263,821 | -0.94(-2.46%) |
Jun 09, 2016 | 37.92 | 39.09 | 37.59 | 38.30 | 336,840 | +0.04(+0.12%) |
Jun 08, 2016 | 38.42 | 38.50 | 37.92 | 38.26 | 359,000 | -0.28(-0.73%) |
Jun 07, 2016 | 38.24 | 39.15 | 38.17 | 38.54 | 207,704 | +0.21(+0.55%) |
Jun 06, 2016 | 37.80 | 38.72 | 37.37 | 38.33 | 164,088 | +0.61(+1.61%) |
Jun 03, 2016 | 37.47 | 38.11 | 36.83 | 37.72 | 183,693 | +0.04(+0.12%) |
Jun 02, 2016 | 37.48 | 38.43 | 36.60 | 37.68 | 277,411 | +0.07(+0.19%) |