Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 61.77 | 63.25 | 61.58 | 62.14 | 53,661 | +0.34(+0.55%) |
Aug 30, 2016 | 61.50 | 61.89 | 61.17 | 61.80 | 16,955 | +0.47(+0.77%) |
Aug 29, 2016 | 61.65 | 62.03 | 60.87 | 61.33 | 25,913 | -0.32(-0.52%) |
Aug 26, 2016 | 62.82 | 62.82 | 60.92 | 61.65 | 38,732 | -0.56(-0.90%) |
Aug 25, 2016 | 63.13 | 63.13 | 61.29 | 62.21 | 68,596 | -0.84(-1.33%) |
Aug 24, 2016 | 60.55 | 63.64 | 60.55 | 63.05 | 247,944 | +2.34(+3.85%) |
Aug 23, 2016 | 59.76 | 60.72 | 59.50 | 60.71 | 138,852 | +1.29(+2.17%) |
Aug 22, 2016 | 58.90 | 59.51 | 58.83 | 59.42 | 71,069 | +0.46(+0.78%) |
Aug 19, 2016 | 58.10 | 59.30 | 58.02 | 58.96 | 32,423 | +0.62(+1.06%) |
Aug 18, 2016 | 57.58 | 58.34 | 57.58 | 58.34 | 52,401 | +0.49(+0.85%) |
Aug 17, 2016 | 58.64 | 58.88 | 57.56 | 57.85 | 52,111 | -0.93(-1.58%) |
Aug 16, 2016 | 59.70 | 59.76 | 58.51 | 58.78 | 89,279 | -0.48(-0.81%) |
Aug 15, 2016 | 58.88 | 60.00 | 58.52 | 59.26 | 32,960 | +0.40(+0.68%) |
Aug 12, 2016 | 59.23 | 60.31 | 58.21 | 58.86 | 67,967 | -0.67(-1.13%) |
Aug 11, 2016 | 59.70 | 60.35 | 59.00 | 59.53 | 40,365 | +0.02(+0.03%) |
Aug 10, 2016 | 60.95 | 60.95 | 59.02 | 59.51 | 40,462 | -1.25(-2.06%) |
Aug 09, 2016 | 60.00 | 61.00 | 59.61 | 60.76 | 113,624 | +0.82(+1.37%) |
Aug 08, 2016 | 61.90 | 61.90 | 59.54 | 59.94 | 83,954 | -1.87(-3.03%) |
Aug 05, 2016 | 62.27 | 62.27 | 61.66 | 61.81 | 35,359 | +0.05(+0.08%) |
Aug 04, 2016 | 61.60 | 64.07 | 61.60 | 61.76 | 75,786 | +0.01(+0.02%) |
Aug 03, 2016 | 63.28 | 63.69 | 61.45 | 61.75 | 79,315 | -0.99(-1.58%) |
Aug 02, 2016 | 62.09 | 63.03 | 61.59 | 62.74 | 101,801 | +0.95(+1.54%) |
Jul 29, 2016 | 61.79 | 61.79 | 61.79 | 0 | +0.28(+0.46%) | |
Jul 28, 2016 | 60.02 | 61.81 | 58.54 | 61.51 | 145,795 | +2.32(+3.92%) |
Jul 27, 2016 | 55.43 | 60.15 | 55.31 | 59.19 | 260,249 | +5.01(+9.25%) |
Jul 26, 2016 | 52.92 | 55.67 | 52.92 | 54.18 | 147,785 | +1.31(+2.48%) |
Jul 25, 2016 | 53.59 | 53.59 | 52.51 | 52.87 | 25,398 | -0.72(-1.34%) |
Jul 22, 2016 | 53.25 | 53.70 | 53.08 | 53.59 | 34,392 | +0.47(+0.88%) |
Jul 21, 2016 | 53.10 | 53.33 | 52.94 | 53.12 | 40,722 | +0.00(+0.00%) |
Jul 20, 2016 | 52.53 | 53.69 | 52.45 | 53.12 | 75,289 | +0.59(+1.12%) |
Jul 19, 2016 | 51.01 | 52.72 | 51.01 | 52.53 | 102,107 | +1.55(+3.04%) |
Jul 18, 2016 | 51.84 | 51.84 | 50.80 | 50.98 | 78,889 | -0.73(-1.41%) |
Jul 15, 2016 | 52.90 | 52.90 | 50.77 | 51.71 | 51,268 | -1.33(-2.51%) |
Jul 14, 2016 | 53.25 | 53.25 | 52.48 | 53.04 | 51,615 | +0.24(+0.45%) |
Jul 13, 2016 | 53.24 | 53.25 | 52.66 | 52.80 | 58,144 | -0.30(-0.56%) |
Jul 12, 2016 | 53.00 | 53.10 | 52.72 | 53.10 | 42,404 | +0.22(+0.42%) |
Jul 11, 2016 | 53.10 | 53.44 | 52.73 | 52.88 | 64,974 | +0.22(+0.42%) |
Jul 08, 2016 | 53.20 | 51.53 | 52.66 | 132,786 | +1.13(+2.19%) | |
Jul 07, 2016 | 51.02 | 51.73 | 50.83 | 51.53 | 14,388 | -0.40(-0.77%) |
Jul 05, 2016 | 51.57 | 52.21 | 51.32 | 51.93 | 22,636 | +0.36(+0.70%) |
Jul 04, 2016 | 52.00 | 53.07 | 51.26 | 51.57 | 20,808 | -0.31(-0.60%) |
Jun 30, 2016 | 51.88 | 51.88 | 51.88 | 0 | +0.35(+0.68%) | |
Jun 29, 2016 | 51.89 | 51.89 | 51.30 | 51.53 | 46,199 | +0.37(+0.72%) |
Jun 28, 2016 | 50.50 | 52.65 | 50.50 | 51.16 | 61,854 | +1.49(+3.00%) |
Jun 27, 2016 | 50.55 | 50.94 | 49.44 | 49.67 | 103,082 | -1.74(-3.38%) |
Jun 24, 2016 | 50.00 | 53.48 | 49.25 | 51.41 | 100,728 | -2.40(-4.46%) |
Jun 23, 2016 | 52.52 | 54.31 | 51.98 | 53.81 | 223,442 | +1.56(+2.99%) |
Jun 22, 2016 | 51.80 | 52.74 | 51.69 | 52.25 | 62,967 | +0.45(+0.87%) |
Jun 21, 2016 | 51.90 | 52.21 | 51.44 | 51.80 | 129,921 | +0.55(+1.07%) |
Jun 20, 2016 | 49.98 | 52.00 | 49.98 | 51.25 | 130,090 | +1.73(+3.49%) |
Jun 17, 2016 | 50.12 | 50.22 | 49.05 | 49.52 | 81,279 | -0.48(-0.96%) |
Jun 16, 2016 | 49.26 | 50.21 | 48.94 | 50.00 | 70,111 | +0.09(+0.18%) |
Jun 15, 2016 | 48.78 | 50.25 | 48.55 | 49.91 | 38,531 | +1.15(+2.36%) |
Jun 14, 2016 | 49.58 | 49.88 | 48.55 | 48.76 | 23,934 | -1.24(-2.48%) |
Jun 13, 2016 | 47.33 | 50.61 | 47.33 | 50.00 | 65,516 | +1.45(+2.99%) |
Jun 10, 2016 | 49.63 | 49.93 | 47.43 | 48.55 | 78,372 | -1.54(-3.07%) |
Jun 09, 2016 | 49.48 | 50.50 | 48.82 | 50.09 | 19,065 | +0.46(+0.93%) |
Jun 08, 2016 | 50.99 | 50.99 | 49.47 | 49.63 | 82,089 | -1.04(-2.05%) |
Jun 07, 2016 | 51.93 | 52.00 | 50.50 | 50.67 | 50,206 | -1.12(-2.16%) |
Jun 06, 2016 | 51.37 | 51.99 | 51.37 | 51.79 | 35,140 | +0.42(+0.82%) |
Jun 03, 2016 | 51.62 | 52.00 | 50.70 | 51.37 | 40,195 | -0.25(-0.48%) |
Jun 02, 2016 | 52.02 | 52.03 | 51.30 | 51.62 | 44,085 | -0.51(-0.98%) |