Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 51.90 | 51.93 | 51.65 | 51.80 | 18,807 | -0.23(-0.45%) |
Aug 30, 2016 | 52.22 | 52.23 | 51.98 | 52.04 | 197,289 | -0.37(-0.70%) |
Aug 29, 2016 | 52.35 | 52.48 | 52.28 | 52.40 | 69,962 | +0.23(+0.43%) |
Aug 26, 2016 | 52.78 | 53.06 | 52.02 | 52.18 | 33,057 | -0.41(-0.78%) |
Aug 25, 2016 | 52.55 | 52.65 | 52.51 | 52.59 | 13,044 | -0.01(-0.02%) |
Aug 24, 2016 | 52.65 | 52.68 | 52.45 | 52.60 | 21,607 | -0.14(-0.27%) |
Aug 23, 2016 | 52.87 | 52.95 | 52.73 | 52.74 | 25,767 | +0.18(+0.35%) |
Aug 22, 2016 | 52.49 | 52.61 | 52.29 | 52.55 | 14,773 | -0.01(-0.02%) |
Aug 19, 2016 | 52.60 | 52.60 | 52.40 | 52.56 | 21,893 | -0.54(-1.02%) |
Aug 18, 2016 | 52.98 | 53.11 | 52.85 | 53.11 | 30,802 | -0.20(-0.38%) |
Aug 17, 2016 | 53.21 | 53.35 | 52.82 | 53.31 | 73,056 | +0.02(+0.03%) |
Aug 16, 2016 | 53.73 | 53.74 | 53.29 | 53.29 | 10,298 | -0.59(-1.10%) |
Aug 15, 2016 | 53.91 | 54.00 | 53.85 | 53.89 | 37,815 | +0.21(+0.39%) |
Aug 12, 2016 | 53.78 | 53.86 | 53.61 | 53.68 | 15,622 | -0.17(-0.31%) |
Aug 11, 2016 | 53.66 | 53.92 | 53.66 | 53.84 | 22,899 | +0.29(+0.55%) |
Aug 10, 2016 | 53.51 | 53.63 | 53.50 | 53.55 | 14,794 | +0.23(+0.44%) |
Aug 09, 2016 | 53.10 | 53.37 | 53.10 | 53.32 | 12,847 | +0.41(+0.78%) |
Aug 08, 2016 | 52.94 | 53.00 | 52.85 | 52.90 | 19,107 | -0.17(-0.32%) |
Aug 05, 2016 | 53.06 | 53.11 | 52.96 | 53.07 | 5,026 | +0.05(+0.09%) |
Aug 04, 2016 | 52.99 | 53.09 | 52.94 | 53.02 | 13,602 | -0.13(-0.24%) |
Aug 03, 2016 | 52.99 | 53.15 | 52.95 | 53.15 | 11,145 | +0.09(+0.17%) |
Aug 02, 2016 | 53.21 | 53.21 | 52.90 | 53.06 | 29,188 | -0.13(-0.25%) |
Aug 01, 2016 | 53.44 | 53.50 | 53.18 | 53.19 | 21,203 | -0.13(-0.24%) |
Jul 29, 2016 | 52.86 | 53.40 | 52.86 | 53.32 | 45,793 | +0.55(+1.05%) |
Jul 28, 2016 | 52.85 | 52.85 | 52.53 | 52.76 | 26,747 | -0.13(-0.24%) |
Jul 27, 2016 | 52.94 | 53.06 | 52.60 | 52.89 | 31,203 | +0.06(+0.11%) |
Jul 26, 2016 | 53.22 | 53.24 | 52.81 | 52.83 | 52,375 | -0.23(-0.43%) |
Jul 25, 2016 | 53.16 | 53.16 | 52.94 | 53.06 | 62,597 | -0.21(-0.40%) |
Jul 22, 2016 | 53.04 | 53.43 | 53.04 | 53.27 | 19,651 | +0.56(+1.06%) |
Jul 21, 2016 | 52.81 | 52.90 | 52.58 | 52.71 | 70,156 | -0.26(-0.50%) |
Jul 20, 2016 | 52.90 | 52.98 | 52.85 | 52.98 | 11,159 | +0.28(+0.53%) |
Jul 19, 2016 | 52.84 | 52.90 | 52.68 | 52.70 | 74,672 | -0.50(-0.94%) |
Jul 18, 2016 | 53.15 | 53.29 | 53.08 | 53.20 | 308,547 | -0.11(-0.20%) |
Jul 15, 2016 | 53.46 | 53.46 | 53.14 | 53.31 | 23,333 | -0.19(-0.36%) |
Jul 14, 2016 | 53.40 | 53.55 | 53.38 | 53.50 | 26,376 | +0.38(+0.71%) |
Jul 13, 2016 | 53.09 | 53.32 | 53.07 | 53.12 | 29,387 | -0.13(-0.24%) |
Jul 12, 2016 | 53.28 | 53.44 | 53.07 | 53.25 | 21,805 | +0.33(+0.62%) |
Jul 11, 2016 | 52.79 | 52.99 | 52.61 | 52.92 | 41,914 | +0.26(+0.49%) |
Jul 08, 2016 | 52.36 | 52.71 | 52.27 | 52.66 | 19,653 | +0.39(+0.75%) |
Jul 07, 2016 | 52.66 | 52.68 | 52.09 | 52.27 | 20,226 | -0.47(-0.89%) |
Jul 06, 2016 | 52.44 | 52.74 | 52.04 | 52.74 | 40,016 | +0.15(+0.29%) |
Jul 05, 2016 | 52.80 | 53.10 | 52.59 | 52.59 | 24,949 | -0.49(-0.93%) |
Jul 01, 2016 | 52.96 | 53.08 | 53.08 | 53.08 | 23,178 | +0.19(+0.36%) |
Jun 30, 2016 | 52.29 | 52.96 | 52.19 | 52.89 | 50,248 | +0.62(+1.18%) |
Jun 29, 2016 | 52.01 | 52.36 | 51.95 | 52.27 | 31,446 | +1.02(+1.99%) |
Jun 28, 2016 | 51.31 | 51.31 | 51.01 | 51.25 | 42,011 | +0.85(+1.69%) |
Jun 27, 2016 | 50.30 | 50.42 | 50.02 | 50.40 | 73,181 | -0.05(-0.11%) |
Jun 24, 2016 | 50.34 | 51.21 | 50.34 | 50.45 | 60,904 | -2.41(-4.55%) |
Jun 23, 2016 | 52.57 | 52.93 | 52.35 | 52.86 | 36,634 | +0.90(+1.74%) |
Jun 22, 2016 | 51.98 | 52.27 | 51.94 | 51.95 | 13,291 | +0.17(+0.32%) |
Jun 21, 2016 | 51.58 | 52.05 | 51.45 | 51.78 | 29,101 | +0.31(+0.60%) |
Jun 20, 2016 | 51.71 | 51.71 | 51.46 | 51.48 | 20,815 | +0.72(+1.43%) |
Jun 17, 2016 | 50.59 | 50.80 | 50.37 | 50.75 | 16,547 | +0.16(+0.31%) |
Jun 16, 2016 | 49.86 | 50.60 | 49.71 | 50.60 | 75,653 | +0.32(+0.64%) |
Jun 15, 2016 | 50.34 | 50.50 | 50.26 | 50.28 | 10,231 | -0.01(-0.02%) |
Jun 14, 2016 | 50.23 | 50.28 | 50.05 | 50.28 | 10,983 | -0.16(-0.31%) |
Jun 13, 2016 | 50.52 | 50.73 | 50.38 | 50.44 | 20,055 | -0.63(-1.24%) |
Jun 10, 2016 | 51.02 | 51.27 | 50.91 | 51.07 | 24,899 | -0.60(-1.16%) |
Jun 09, 2016 | 51.56 | 51.71 | 51.49 | 51.67 | 22,728 | -0.31(-0.60%) |
Jun 08, 2016 | 52.07 | 52.07 | 51.90 | 51.99 | 23,981 | -0.04(-0.08%) |
Jun 07, 2016 | 51.73 | 52.13 | 51.73 | 52.03 | 37,221 | +0.53(+1.02%) |
Jun 06, 2016 | 51.54 | 51.68 | 51.43 | 51.50 | 16,931 | +0.14(+0.27%) |
Jun 03, 2016 | 51.14 | 51.41 | 51.09 | 51.36 | 38,929 | +0.32(+0.63%) |
Jun 02, 2016 | 50.83 | 51.06 | 50.79 | 51.04 | 6,869 | +0.10(+0.19%) |