Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 54.82 | 54.82 | 53.50 | 54.12 | 233,612 | -0.79(-1.44%) |
Aug 30, 2016 | 54.88 | 55.25 | 54.63 | 54.91 | 111,280 | +0.16(+0.29%) |
Aug 29, 2016 | 55.17 | 55.46 | 54.69 | 54.75 | 104,250 | -0.44(-0.79%) |
Aug 26, 2016 | 54.51 | 55.71 | 54.29 | 55.19 | 260,575 | +0.66(+1.22%) |
Aug 25, 2016 | 54.97 | 55.13 | 54.41 | 54.52 | 178,634 | -0.47(-0.86%) |
Aug 24, 2016 | 55.24 | 55.50 | 54.82 | 55.00 | 254,657 | -0.20(-0.36%) |
Aug 23, 2016 | 53.26 | 55.36 | 53.04 | 55.20 | 233,779 | +2.30(+4.36%) |
Aug 22, 2016 | 53.68 | 53.68 | 52.76 | 52.89 | 200,346 | -0.75(-1.40%) |
Aug 19, 2016 | 53.48 | 53.86 | 53.34 | 53.64 | 137,696 | -0.07(-0.12%) |
Aug 18, 2016 | 53.41 | 54.25 | 53.41 | 53.71 | 203,738 | +0.44(+0.82%) |
Aug 17, 2016 | 53.35 | 53.56 | 53.03 | 53.27 | 191,944 | -0.11(-0.21%) |
Aug 16, 2016 | 53.20 | 53.48 | 52.84 | 53.39 | 276,197 | +0.30(+0.57%) |
Aug 15, 2016 | 52.44 | 53.22 | 51.85 | 53.08 | 195,665 | +0.73(+1.39%) |
Aug 12, 2016 | 52.52 | 52.55 | 52.15 | 52.35 | 124,474 | -0.18(-0.34%) |
Aug 11, 2016 | 52.91 | 53.10 | 52.91 | 52.53 | 213,838 | -0.23(-0.43%) |
Aug 10, 2016 | 52.97 | 53.10 | 52.43 | 52.76 | 226,547 | -0.17(-0.32%) |
Aug 09, 2016 | 52.20 | 54.24 | 52.20 | 52.93 | 549,659 | +0.73(+1.40%) |
Aug 08, 2016 | 51.40 | 52.61 | 48.60 | 52.20 | 754,785 | +0.26(+0.49%) |
Aug 05, 2016 | 51.48 | 52.15 | 50.95 | 51.94 | 578,879 | +0.80(+1.56%) |
Aug 04, 2016 | 48.64 | 51.30 | 48.38 | 51.15 | 561,981 | +2.79(+5.76%) |
Aug 03, 2016 | 48.19 | 48.49 | 47.57 | 48.36 | 453,162 | -0.10(-0.22%) |
Aug 02, 2016 | 50.49 | 50.58 | 48.40 | 48.46 | 374,741 | -2.26(-4.45%) |
Aug 01, 2016 | 50.65 | 52.05 | 49.75 | 50.72 | 430,549 | +0.16(+0.32%) |
Jul 29, 2016 | 50.14 | 50.81 | 49.97 | 50.56 | 398,366 | +0.28(+0.57%) |
Jul 28, 2016 | 50.26 | 50.57 | 49.33 | 50.28 | 232,916 | +0.02(+0.04%) |
Jul 27, 2016 | 50.16 | 50.47 | 50.00 | 50.26 | 193,950 | +0.13(+0.26%) |
Jul 26, 2016 | 49.78 | 50.60 | 49.74 | 50.12 | 168,494 | +0.31(+0.63%) |
Jul 25, 2016 | 49.63 | 49.86 | 49.11 | 49.81 | 145,410 | +0.14(+0.29%) |
Jul 22, 2016 | 49.95 | 50.18 | 49.56 | 49.67 | 136,070 | -0.16(-0.32%) |
Jul 21, 2016 | 50.29 | 50.70 | 49.42 | 49.83 | 186,312 | -0.79(-1.56%) |
Jul 20, 2016 | 50.51 | 50.84 | 49.97 | 50.62 | 226,491 | +0.27(+0.55%) |
Jul 19, 2016 | 50.80 | 51.00 | 50.21 | 50.34 | 145,911 | -0.45(-0.88%) |
Jul 18, 2016 | 51.35 | 51.50 | 50.50 | 50.79 | 188,769 | -0.29(-0.58%) |
Jul 15, 2016 | 51.23 | 51.66 | 50.82 | 51.08 | 176,717 | -0.04(-0.07%) |
Jul 14, 2016 | 50.71 | 51.28 | 50.61 | 51.12 | 208,022 | +0.41(+0.80%) |
Jul 13, 2016 | 51.76 | 51.76 | 50.47 | 50.71 | 244,500 | -0.32(-0.63%) |
Jul 12, 2016 | 50.14 | 51.67 | 49.66 | 51.03 | 677,508 | +1.61(+3.26%) |
Jul 11, 2016 | 46.95 | 49.68 | 46.93 | 49.42 | 710,742 | +2.83(+6.06%) |
Jul 08, 2016 | 45.20 | 46.73 | 44.99 | 46.60 | 286,335 | +1.60(+3.56%) |
Jul 07, 2016 | 45.56 | 45.74 | 44.66 | 44.99 | 129,264 | -0.16(-0.36%) |
Jul 05, 2016 | 45.04 | 45.62 | 44.89 | 45.16 | 162,282 | -0.07(-0.15%) |
Jul 01, 2016 | 45.52 | 45.22 | 45.22 | 45.22 | 154,074 | -0.20(-0.44%) |
Jun 30, 2016 | 44.49 | 45.43 | 44.48 | 45.42 | 261,610 | +1.08(+2.44%) |
Jun 29, 2016 | 44.42 | 44.99 | 43.70 | 44.34 | 245,043 | +0.50(+1.15%) |
Jun 28, 2016 | 43.57 | 44.50 | 43.48 | 43.84 | 214,353 | +0.79(+1.83%) |
Jun 27, 2016 | 43.52 | 43.52 | 42.59 | 43.05 | 344,055 | -1.04(-2.37%) |
Jun 24, 2016 | 43.62 | 44.84 | 42.48 | 44.09 | 564,353 | -2.00(-4.34%) |
Jun 23, 2016 | 45.60 | 46.10 | 45.10 | 46.09 | 172,976 | +0.85(+1.89%) |
Jun 22, 2016 | 45.15 | 45.84 | 44.96 | 45.24 | 217,015 | +0.05(+0.10%) |
Jun 21, 2016 | 45.45 | 45.66 | 44.95 | 45.19 | 163,847 | -0.11(-0.25%) |
Jun 20, 2016 | 45.03 | 46.46 | 44.58 | 45.31 | 223,435 | +0.73(+1.64%) |
Jun 17, 2016 | 45.85 | 45.85 | 44.24 | 44.58 | 660,341 | -1.18(-2.57%) |
Jun 16, 2016 | 44.40 | 45.81 | 44.19 | 45.75 | 233,252 | +0.98(+2.18%) |
Jun 15, 2016 | 45.91 | 46.75 | 44.73 | 44.78 | 282,702 | -0.47(-1.05%) |
Jun 14, 2016 | 45.07 | 45.61 | 44.93 | 45.25 | 196,760 | +0.07(+0.15%) |
Jun 13, 2016 | 44.65 | 46.19 | 44.57 | 45.18 | 236,225 | +0.28(+0.63%) |
Jun 10, 2016 | 46.07 | 46.09 | 44.66 | 44.90 | 279,922 | -1.47(-3.17%) |
Jun 09, 2016 | 45.99 | 46.53 | 45.64 | 46.37 | 216,113 | +0.08(+0.16%) |
Jun 08, 2016 | 45.83 | 46.94 | 45.52 | 46.29 | 370,717 | +0.49(+1.08%) |
Jun 07, 2016 | 45.55 | 46.42 | 45.23 | 45.80 | 311,908 | +0.44(+0.96%) |
Jun 06, 2016 | 44.07 | 45.53 | 43.63 | 45.36 | 403,520 | +1.60(+3.66%) |
Jun 03, 2016 | 44.20 | 44.35 | 43.32 | 43.76 | 117,521 | -0.59(-1.33%) |
Jun 02, 2016 | 44.12 | 44.37 | 43.54 | 44.35 | 198,956 | +0.39(+0.88%) |