Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 51.34 | 51.34 | 50.97 | 51.18 | 7,092 | -0.08(-0.15%) |
Aug 30, 2016 | 51.33 | 51.38 | 51.22 | 51.26 | 5,750 | -0.12(-0.23%) |
Aug 29, 2016 | 51.00 | 51.40 | 51.00 | 51.38 | 3,575 | +0.60(+1.17%) |
Aug 26, 2016 | 50.69 | 50.78 | 50.45 | 50.78 | 1,819 | +0.47(+0.93%) |
Aug 25, 2016 | 50.31 | 50.60 | 49.42 | 50.32 | 4,783 | -0.18(-0.36%) |
Aug 24, 2016 | 51.27 | 51.30 | 50.50 | 50.50 | 3,639 | -0.69(-1.34%) |
Aug 23, 2016 | 51.24 | 51.47 | 51.12 | 51.19 | 8,256 | +0.15(+0.29%) |
Aug 22, 2016 | 50.60 | 51.21 | 50.60 | 51.04 | 9,260 | +0.14(+0.27%) |
Aug 19, 2016 | 50.83 | 50.90 | 50.78 | 50.90 | 3,716 | +0.04(+0.07%) |
Aug 18, 2016 | 50.67 | 50.91 | 50.67 | 50.87 | 6,655 | +0.24(+0.47%) |
Aug 17, 2016 | 50.87 | 50.87 | 50.51 | 50.63 | 4,517 | -0.39(-0.76%) |
Aug 16, 2016 | 51.10 | 51.12 | 50.98 | 51.01 | 4,934 | -0.27(-0.52%) |
Aug 15, 2016 | 51.79 | 51.79 | 51.28 | 51.28 | 6,281 | +0.21(+0.40%) |
Aug 12, 2016 | 51.11 | 51.11 | 50.81 | 51.07 | 22,058 | -0.08(-0.15%) |
Aug 11, 2016 | 50.82 | 51.16 | 50.79 | 51.15 | 26,290 | +0.43(+0.85%) |
Aug 10, 2016 | 51.16 | 51.16 | 50.67 | 50.72 | 11,930 | -0.44(-0.86%) |
Aug 09, 2016 | 50.47 | 51.16 | 50.41 | 51.16 | 20,960 | +0.96(+1.91%) |
Aug 08, 2016 | 50.50 | 50.50 | 50.07 | 50.20 | 3,366 | -0.29(-0.58%) |
Aug 05, 2016 | 50.43 | 50.54 | 50.35 | 50.50 | 9,903 | +0.20(+0.41%) |
Aug 04, 2016 | 49.96 | 50.32 | 49.96 | 50.29 | 12,272 | +0.47(+0.95%) |
Aug 03, 2016 | 49.31 | 49.82 | 49.31 | 49.82 | 13,222 | +0.27(+0.55%) |
Aug 02, 2016 | 49.65 | 49.65 | 49.33 | 49.55 | 5,478 | -0.17(-0.35%) |
Aug 01, 2016 | 49.89 | 49.89 | 49.70 | 49.72 | 1,458 | +0.14(+0.28%) |
Jul 29, 2016 | 49.24 | 49.70 | 49.24 | 49.58 | 20,884 | +0.43(+0.88%) |
Jul 28, 2016 | 49.36 | 49.36 | 49.14 | 49.15 | 2,650 | +0.14(+0.30%) |
Jul 27, 2016 | 49.35 | 49.35 | 48.86 | 49.00 | 7,183 | -0.19(-0.39%) |
Jul 26, 2016 | 49.12 | 49.19 | 49.12 | 49.19 | 687 | +0.48(+0.98%) |
Jul 25, 2016 | 48.94 | 48.94 | 48.60 | 48.71 | 3,273 | -0.18(-0.37%) |
Jul 22, 2016 | 48.68 | 48.94 | 48.68 | 48.89 | 2,975 | -0.15(-0.31%) |
Jul 21, 2016 | 48.98 | 49.30 | 48.77 | 49.04 | 5,013 | -0.14(-0.28%) |
Jul 20, 2016 | 48.36 | 49.35 | 48.36 | 49.18 | 3,276 | +0.74(+1.53%) |
Jul 19, 2016 | 48.71 | 48.77 | 48.41 | 48.44 | 3,647 | -0.09(-0.18%) |
Jul 18, 2016 | 48.77 | 48.77 | 48.37 | 48.53 | 2,847 | -0.10(-0.20%) |
Jul 15, 2016 | 48.92 | 48.92 | 48.59 | 48.63 | 1,183 | -0.25(-0.51%) |
Jul 14, 2016 | 48.77 | 48.88 | 48.72 | 48.88 | 17,657 | +0.21(+0.43%) |
Jul 13, 2016 | 48.95 | 48.97 | 48.66 | 48.67 | 3,705 | -0.20(-0.40%) |
Jul 12, 2016 | 48.78 | 48.97 | 48.78 | 48.87 | 8,427 | +0.25(+0.51%) |
Jul 11, 2016 | 48.73 | 49.25 | 48.50 | 48.62 | 6,684 | +0.04(+0.08%) |
Jul 08, 2016 | 47.98 | 48.58 | 47.98 | 48.58 | 3,963 | +0.78(+1.63%) |
Jul 07, 2016 | 47.59 | 47.88 | 47.59 | 47.80 | 2,020 | +0.34(+0.71%) |
Jul 06, 2016 | 47.36 | 47.48 | 47.36 | 47.46 | 1,881 | +0.41(+0.86%) |
Jul 05, 2016 | 47.19 | 47.19 | 46.86 | 47.06 | 2,781 | -0.27(-0.56%) |
Jul 01, 2016 | 47.19 | 47.32 | 47.32 | 47.32 | 7,278 | +0.67(+1.43%) |
Jun 30, 2016 | 46.34 | 46.66 | 46.34 | 46.66 | 4,848 | +0.36(+0.78%) |
Jun 29, 2016 | 45.78 | 46.30 | 45.78 | 46.30 | 6,671 | +1.18(+2.61%) |
Jun 28, 2016 | 44.81 | 45.26 | 44.81 | 45.12 | 1,328 | +0.59(+1.33%) |
Jun 27, 2016 | 44.37 | 44.60 | 44.37 | 44.52 | 1,221 | -0.31(-0.68%) |
Jun 24, 2016 | 44.68 | 45.23 | 44.31 | 44.83 | 6,481 | -1.27(-2.75%) |
Jun 23, 2016 | 45.49 | 46.10 | 45.49 | 46.10 | 2,908 | +0.94(+2.09%) |
Jun 22, 2016 | 45.22 | 45.44 | 45.14 | 45.16 | 2,647 | -0.07(-0.16%) |
Jun 21, 2016 | 45.05 | 45.23 | 45.05 | 45.23 | 1,162 | -0.38(-0.84%) |
Jun 20, 2016 | 45.23 | 45.69 | 45.23 | 45.61 | 5,087 | +0.73(+1.64%) |
Jun 17, 2016 | 44.88 | 44.88 | 44.88 | 44.88 | 309 | -0.42(-0.92%) |
Jun 16, 2016 | 45.16 | 45.29 | 44.82 | 45.29 | 6,239 | -0.04(-0.09%) |
Jun 15, 2016 | 45.34 | 45.56 | 45.30 | 45.33 | 1,853 | -0.25(-0.54%) |
Jun 14, 2016 | 45.55 | 45.58 | 45.29 | 45.58 | 3,709 | -0.19(-0.41%) |
Jun 13, 2016 | 45.73 | 45.95 | 45.73 | 45.77 | 5,058 | -0.16(-0.34%) |
Jun 10, 2016 | 46.56 | 46.56 | 45.75 | 45.92 | 1,861 | -0.68(-1.47%) |
Jun 09, 2016 | 46.46 | 46.61 | 46.39 | 46.61 | 1,368 | +0.20(+0.43%) |
Jun 08, 2016 | 46.02 | 46.41 | 46.02 | 46.41 | 1,976 | +0.59(+1.29%) |
Jun 07, 2016 | 45.73 | 45.94 | 45.73 | 45.82 | 13,574 | +0.62(+1.37%) |
Jun 06, 2016 | 44.85 | 45.28 | 44.83 | 45.20 | 13,177 | +0.44(+0.98%) |
Jun 03, 2016 | 45.00 | 45.00 | 44.73 | 44.76 | 4,145 | -0.31(-0.68%) |
Jun 02, 2016 | 44.57 | 45.07 | 44.57 | 45.07 | 4,705 | +0.60(+1.34%) |