Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 52.37 | 52.37 | 51.70 | 52.02 | 273,324 | -0.39(-0.74%) |
Aug 30, 2016 | 52.40 | 52.72 | 52.11 | 52.40 | 331,708 | -0.10(-0.19%) |
Aug 29, 2016 | 52.44 | 52.85 | 52.38 | 52.50 | 252,747 | +0.05(+0.10%) |
Aug 26, 2016 | 52.61 | 53.08 | 52.07 | 52.45 | 319,587 | -0.05(-0.09%) |
Aug 25, 2016 | 52.15 | 52.60 | 52.08 | 52.50 | 278,202 | +0.21(+0.39%) |
Aug 24, 2016 | 52.15 | 52.60 | 51.95 | 52.29 | 238,388 | +0.05(+0.10%) |
Aug 23, 2016 | 51.89 | 52.47 | 51.89 | 52.24 | 230,451 | +0.43(+0.84%) |
Aug 22, 2016 | 51.65 | 51.80 | 51.14 | 51.80 | 149,689 | +0.05(+0.09%) |
Aug 19, 2016 | 51.28 | 51.86 | 51.05 | 51.76 | 376,962 | +0.43(+0.83%) |
Aug 18, 2016 | 51.10 | 51.34 | 50.70 | 51.33 | 208,034 | +0.24(+0.46%) |
Aug 17, 2016 | 50.81 | 51.15 | 50.45 | 51.09 | 327,933 | +0.21(+0.40%) |
Aug 16, 2016 | 51.46 | 51.55 | 50.84 | 50.89 | 254,337 | -0.52(-1.00%) |
Aug 15, 2016 | 51.21 | 51.59 | 51.15 | 51.40 | 210,791 | +0.42(+0.82%) |
Aug 12, 2016 | 51.16 | 51.42 | 50.81 | 50.99 | 155,467 | -0.20(-0.39%) |
Aug 11, 2016 | 51.86 | 52.10 | 51.03 | 51.18 | 430,835 | -0.49(-0.96%) |
Aug 10, 2016 | 51.91 | 52.07 | 51.46 | 51.68 | 202,613 | -0.28(-0.54%) |
Aug 09, 2016 | 52.06 | 52.16 | 51.53 | 51.96 | 254,294 | +0.01(+0.01%) |
Aug 08, 2016 | 51.74 | 52.48 | 51.65 | 51.95 | 736,703 | +0.10(+0.19%) |
Aug 05, 2016 | 51.49 | 52.35 | 51.48 | 51.85 | 332,548 | +0.68(+1.34%) |
Aug 04, 2016 | 51.34 | 51.67 | 51.05 | 51.17 | 176,855 | -0.14(-0.28%) |
Aug 03, 2016 | 51.48 | 51.48 | 51.03 | 51.31 | 323,853 | -0.09(-0.18%) |
Aug 02, 2016 | 51.40 | 51.55 | 51.25 | 51.40 | 363,914 | +0.14(+0.27%) |
Aug 01, 2016 | 51.40 | 51.81 | 50.70 | 51.27 | 438,447 | -0.08(-0.15%) |
Jul 29, 2016 | 51.67 | 52.00 | 50.90 | 51.34 | 381,709 | -0.34(-0.66%) |
Jul 28, 2016 | 52.44 | 52.64 | 51.11 | 51.68 | 331,811 | -0.91(-1.73%) |
Jul 27, 2016 | 52.61 | 52.86 | 52.34 | 52.60 | 174,875 | +0.05(+0.09%) |
Jul 26, 2016 | 52.93 | 53.08 | 52.31 | 52.55 | 314,396 | -0.39(-0.75%) |
Jul 25, 2016 | 53.20 | 53.37 | 52.62 | 52.95 | 264,874 | -0.40(-0.74%) |
Jul 22, 2016 | 52.76 | 53.36 | 52.57 | 53.34 | 257,286 | +0.58(+1.11%) |
Jul 21, 2016 | 52.77 | 53.18 | 52.60 | 52.76 | 252,538 | -0.28(-0.53%) |
Jul 20, 2016 | 52.71 | 53.12 | 52.53 | 53.04 | 206,787 | +0.40(+0.76%) |
Jul 19, 2016 | 52.41 | 52.72 | 52.24 | 52.63 | 180,634 | +0.10(+0.19%) |
Jul 18, 2016 | 52.44 | 52.57 | 52.32 | 52.54 | 212,335 | +0.13(+0.25%) |
Jul 15, 2016 | 52.63 | 52.67 | 51.87 | 52.41 | 193,533 | +0.15(+0.29%) |
Jul 14, 2016 | 52.54 | 52.77 | 52.21 | 52.25 | 213,670 | +0.21(+0.39%) |
Jul 13, 2016 | 52.22 | 52.46 | 51.99 | 52.05 | 151,139 | +0.03(+0.06%) |
Jul 12, 2016 | 52.03 | 52.41 | 51.88 | 52.02 | 275,878 | +0.25(+0.48%) |
Jul 11, 2016 | 51.81 | 52.01 | 51.43 | 51.77 | 310,643 | +0.32(+0.62%) |
Jul 08, 2016 | 50.83 | 51.83 | 50.59 | 51.45 | 504,621 | +0.86(+1.70%) |
Jul 07, 2016 | 50.58 | 50.98 | 50.12 | 50.59 | 265,732 | +0.23(+0.45%) |
Jul 06, 2016 | 49.25 | 50.43 | 49.21 | 50.36 | 295,464 | +0.62(+1.24%) |
Jul 05, 2016 | 50.34 | 50.46 | 49.25 | 49.75 | 284,390 | -0.72(-1.43%) |
Jul 01, 2016 | 50.36 | 50.47 | 50.47 | 50.47 | 304,624 | +0.05(+0.11%) |
Jun 30, 2016 | 49.03 | 50.42 | 48.81 | 50.42 | 370,434 | +1.45(+2.96%) |
Jun 29, 2016 | 48.52 | 49.02 | 48.40 | 48.97 | 224,865 | +1.10(+2.30%) |
Jun 28, 2016 | 46.95 | 47.96 | 46.95 | 47.86 | 402,035 | +1.28(+2.76%) |
Jun 27, 2016 | 47.62 | 47.68 | 46.41 | 46.58 | 520,359 | -1.58(-3.28%) |
Jun 24, 2016 | 48.46 | 49.33 | 47.99 | 48.16 | 1,195,079 | -2.61(-5.13%) |
Jun 23, 2016 | 49.85 | 50.79 | 49.44 | 50.77 | 310,612 | +1.57(+3.20%) |
Jun 22, 2016 | 50.02 | 50.29 | 49.01 | 49.19 | 562,195 | -0.84(-1.67%) |
Jun 21, 2016 | 50.11 | 50.44 | 49.48 | 50.03 | 482,273 | -0.07(-0.14%) |
Jun 20, 2016 | 50.37 | 50.65 | 50.04 | 50.10 | 414,690 | +0.42(+0.84%) |
Jun 17, 2016 | 49.82 | 49.86 | 49.18 | 49.68 | 472,939 | -0.03(-0.06%) |
Jun 16, 2016 | 48.90 | 49.74 | 48.84 | 49.71 | 375,346 | +0.47(+0.96%) |
Jun 15, 2016 | 49.25 | 49.59 | 49.06 | 49.24 | 224,736 | +0.14(+0.28%) |
Jun 14, 2016 | 49.00 | 49.47 | 48.84 | 49.10 | 229,196 | -0.09(-0.19%) |
Jun 13, 2016 | 49.73 | 49.98 | 49.09 | 49.19 | 253,237 | -0.66(-1.33%) |
Jun 10, 2016 | 50.34 | 50.78 | 49.79 | 49.85 | 335,063 | -1.00(-1.97%) |
Jun 09, 2016 | 51.11 | 51.11 | 50.48 | 50.86 | 270,227 | -0.40(-0.79%) |
Jun 08, 2016 | 50.74 | 51.51 | 50.50 | 51.26 | 364,227 | +0.53(+1.05%) |
Jun 07, 2016 | 50.64 | 50.95 | 50.35 | 50.73 | 197,878 | +0.03(+0.06%) |
Jun 06, 2016 | 50.48 | 50.89 | 50.31 | 50.70 | 184,471 | +0.33(+0.65%) |
Jun 03, 2016 | 50.80 | 51.13 | 50.05 | 50.37 | 218,011 | -0.53(-1.04%) |
Jun 02, 2016 | 50.19 | 50.90 | 50.11 | 50.90 | 301,919 | +0.51(+1.01%) |