Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 54.65 | 54.70 | 54.30 | 54.66 | 13,170 | -0.07(-0.13%) |
Aug 30, 2016 | 54.61 | 54.81 | 54.61 | 54.73 | 18,849 | +0.13(+0.23%) |
Aug 29, 2016 | 54.51 | 54.75 | 54.43 | 54.61 | 7,520 | +0.61(+1.13%) |
Aug 26, 2016 | 54.48 | 54.48 | 54.00 | 54.00 | 4,401 | -0.29(-0.53%) |
Aug 25, 2016 | 54.06 | 54.50 | 54.06 | 54.28 | 17,576 | +0.02(+0.03%) |
Aug 24, 2016 | 54.58 | 54.58 | 54.16 | 54.27 | 12,435 | -0.23(-0.43%) |
Aug 23, 2016 | 54.54 | 54.62 | 54.46 | 54.50 | 10,936 | +0.45(+0.83%) |
Aug 22, 2016 | 53.88 | 54.11 | 53.81 | 54.05 | 7,782 | +0.15(+0.28%) |
Aug 19, 2016 | 54.15 | 54.15 | 53.68 | 53.90 | 12,994 | +0.04(+0.08%) |
Aug 18, 2016 | 53.69 | 53.89 | 53.61 | 53.86 | 17,608 | +0.34(+0.64%) |
Aug 17, 2016 | 53.72 | 53.74 | 53.38 | 53.52 | 8,174 | -0.18(-0.33%) |
Aug 16, 2016 | 54.22 | 54.22 | 53.68 | 53.69 | 11,209 | -0.44(-0.82%) |
Aug 15, 2016 | 53.78 | 54.22 | 53.78 | 54.14 | 10,189 | +0.48(+0.90%) |
Aug 12, 2016 | 53.56 | 53.71 | 53.48 | 53.65 | 10,776 | -0.01(-0.02%) |
Aug 11, 2016 | 53.88 | 53.88 | 53.55 | 53.66 | 10,751 | +0.14(+0.27%) |
Aug 10, 2016 | 53.61 | 53.64 | 53.35 | 53.52 | 7,029 | -0.30(-0.55%) |
Aug 09, 2016 | 53.69 | 53.92 | 53.69 | 53.82 | 8,793 | +0.09(+0.17%) |
Aug 08, 2016 | 54.09 | 54.09 | 53.72 | 53.72 | 5,674 | -0.32(-0.59%) |
Aug 05, 2016 | 53.82 | 54.05 | 53.81 | 54.04 | 7,261 | +0.72(+1.34%) |
Aug 04, 2016 | 53.34 | 53.53 | 53.30 | 53.32 | 8,141 | +0.05(+0.09%) |
Aug 03, 2016 | 53.07 | 53.28 | 52.93 | 53.28 | 7,399 | +0.17(+0.33%) |
Aug 02, 2016 | 53.10 | 53.19 | 52.85 | 53.10 | 7,313 | -0.59(-1.10%) |
Aug 01, 2016 | 53.73 | 53.88 | 53.54 | 53.69 | 10,619 | +0.00(+0.01%) |
Jul 29, 2016 | 53.67 | 53.70 | 53.51 | 53.69 | 6,048 | -0.09(-0.16%) |
Jul 28, 2016 | 53.69 | 53.80 | 53.68 | 53.78 | 10,144 | -0.02(-0.03%) |
Jul 27, 2016 | 53.74 | 53.79 | 53.53 | 53.79 | 2,619 | +0.27(+0.51%) |
Jul 26, 2016 | 53.55 | 53.58 | 53.19 | 53.52 | 10,056 | +0.22(+0.42%) |
Jul 25, 2016 | 53.40 | 53.49 | 53.23 | 53.29 | 8,083 | -0.25(-0.47%) |
Jul 22, 2016 | 53.20 | 53.58 | 53.11 | 53.55 | 7,539 | +0.48(+0.90%) |
Jul 21, 2016 | 53.45 | 53.53 | 52.97 | 53.07 | 28,964 | -0.40(-0.75%) |
Jul 20, 2016 | 53.25 | 53.57 | 53.10 | 53.47 | 13,416 | +0.34(+0.63%) |
Jul 19, 2016 | 53.39 | 53.42 | 53.03 | 53.13 | 13,459 | -0.32(-0.59%) |
Jul 18, 2016 | 53.46 | 53.63 | 53.30 | 53.45 | 12,936 | +0.04(+0.07%) |
Jul 15, 2016 | 53.63 | 53.63 | 53.32 | 53.41 | 12,747 | +0.06(+0.10%) |
Jul 14, 2016 | 53.75 | 53.76 | 53.35 | 53.35 | 6,702 | +0.06(+0.11%) |
Jul 13, 2016 | 53.78 | 53.78 | 53.18 | 53.29 | 9,219 | -0.13(-0.25%) |
Jul 12, 2016 | 53.31 | 53.59 | 53.15 | 53.43 | 59,999 | +0.61(+1.15%) |
Jul 11, 2016 | 52.41 | 52.89 | 52.41 | 52.82 | 62,727 | +0.65(+1.25%) |
Jul 08, 2016 | 51.54 | 52.23 | 51.26 | 52.17 | 12,542 | +0.91(+1.78%) |
Jul 07, 2016 | 51.17 | 51.26 | 51.17 | 51.26 | 3,336 | +0.45(+0.89%) |
Jul 06, 2016 | 50.63 | 50.89 | 50.63 | 50.80 | 7,049 | +0.17(+0.34%) |
Jul 05, 2016 | 50.88 | 50.88 | 50.35 | 50.63 | 10,105 | -0.51(-1.00%) |
Jul 01, 2016 | 51.29 | 51.14 | 51.14 | 51.14 | 20,435 | +0.26(+0.51%) |
Jun 30, 2016 | 50.21 | 50.88 | 50.21 | 50.88 | 9,271 | +0.81(+1.61%) |
Jun 29, 2016 | 49.56 | 50.08 | 49.56 | 50.08 | 4,065 | +1.03(+2.09%) |
Jun 28, 2016 | 48.76 | 49.17 | 48.76 | 49.05 | 25,621 | +0.82(+1.71%) |
Jun 27, 2016 | 49.34 | 49.34 | 48.23 | 48.23 | 17,290 | -1.59(-3.18%) |
Jun 24, 2016 | 49.42 | 50.39 | 49.17 | 49.81 | 33,296 | -1.66(-3.22%) |
Jun 23, 2016 | 51.26 | 51.47 | 51.26 | 51.47 | 2,108 | +0.77(+1.52%) |
Jun 22, 2016 | 50.92 | 51.15 | 50.70 | 50.70 | 6,038 | -0.26(-0.52%) |
Jun 21, 2016 | 50.99 | 50.99 | 50.60 | 50.96 | 13,349 | -0.13(-0.26%) |
Jun 20, 2016 | 51.22 | 51.40 | 51.08 | 51.09 | 9,221 | +0.73(+1.46%) |
Jun 17, 2016 | 50.87 | 50.87 | 50.26 | 50.36 | 12,649 | -0.20(-0.40%) |
Jun 16, 2016 | 50.46 | 50.57 | 50.13 | 50.57 | 5,393 | -0.23(-0.46%) |
Jun 15, 2016 | 50.98 | 51.17 | 50.80 | 50.80 | 5,464 | -0.04(-0.07%) |
Jun 14, 2016 | 50.97 | 50.97 | 50.56 | 50.83 | 9,116 | -0.03(-0.06%) |
Jun 13, 2016 | 51.43 | 51.43 | 50.87 | 50.87 | 18,089 | -0.52(-1.02%) |
Jun 10, 2016 | 51.81 | 51.81 | 51.36 | 51.39 | 38,721 | -0.78(-1.50%) |
Jun 09, 2016 | 52.15 | 52.21 | 52.00 | 52.17 | 14,748 | -0.25(-0.48%) |
Jun 08, 2016 | 51.99 | 52.42 | 51.99 | 52.42 | 5,132 | +0.51(+0.98%) |
Jun 07, 2016 | 51.83 | 52.03 | 51.67 | 51.91 | 5,117 | +0.24(+0.46%) |
Jun 06, 2016 | 51.27 | 51.78 | 51.27 | 51.67 | 7,344 | +0.56(+1.09%) |
Jun 03, 2016 | 51.49 | 51.49 | 50.86 | 51.12 | 6,201 | -0.30(-0.59%) |
Jun 02, 2016 | 51.18 | 51.46 | 51.03 | 51.42 | 11,782 | +0.15(+0.30%) |