Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 50.85 | 50.98 | 50.47 | 50.77 | 310,791 | -0.12(-0.23%) |
Aug 30, 2016 | 50.43 | 50.91 | 50.36 | 50.89 | 486,405 | +0.28(+0.55%) |
Aug 29, 2016 | 50.67 | 50.92 | 50.40 | 50.61 | 356,042 | -0.10(-0.20%) |
Aug 26, 2016 | 50.45 | 50.96 | 50.32 | 50.71 | 372,619 | +0.17(+0.33%) |
Aug 25, 2016 | 49.95 | 50.84 | 49.63 | 50.54 | 399,660 | +0.63(+1.27%) |
Aug 24, 2016 | 49.35 | 50.93 | 49.27 | 49.91 | 674,902 | +0.49(+1.00%) |
Aug 23, 2016 | 48.85 | 49.74 | 48.73 | 49.41 | 563,355 | +0.81(+1.67%) |
Aug 22, 2016 | 48.39 | 48.77 | 47.99 | 48.60 | 395,302 | +0.17(+0.35%) |
Aug 19, 2016 | 48.59 | 48.94 | 48.23 | 48.43 | 522,560 | -0.44(-0.91%) |
Aug 18, 2016 | 48.80 | 48.89 | 48.32 | 48.88 | 401,218 | +0.04(+0.08%) |
Aug 17, 2016 | 49.81 | 49.81 | 48.02 | 48.84 | 1,358,240 | -1.31(-2.60%) |
Aug 16, 2016 | 50.56 | 50.87 | 49.94 | 50.14 | 418,203 | -0.50(-1.00%) |
Aug 15, 2016 | 50.53 | 51.14 | 50.38 | 50.65 | 591,539 | +0.44(+0.87%) |
Aug 12, 2016 | 49.82 | 50.27 | 49.20 | 50.21 | 406,648 | +0.40(+0.79%) |
Aug 11, 2016 | 49.64 | 50.14 | 49.47 | 49.82 | 342,871 | +0.27(+0.54%) |
Aug 10, 2016 | 49.99 | 50.12 | 49.15 | 49.55 | 701,542 | -0.30(-0.60%) |
Aug 09, 2016 | 50.29 | 50.64 | 49.12 | 49.85 | 827,385 | -0.33(-0.65%) |
Aug 08, 2016 | 51.18 | 51.27 | 50.01 | 50.17 | 734,362 | -0.75(-1.48%) |
Aug 05, 2016 | 50.13 | 51.48 | 49.89 | 50.93 | 1,223,267 | +0.21(+0.41%) |
Aug 04, 2016 | 50.56 | 50.82 | 49.28 | 50.72 | 1,037,839 | +0.30(+0.59%) |
Aug 03, 2016 | 48.34 | 50.50 | 46.93 | 50.42 | 4,065,070 | +3.61(+7.71%) |
Aug 02, 2016 | 47.50 | 47.50 | 46.33 | 46.81 | 1,747,259 | -0.47(-1.00%) |
Aug 01, 2016 | 47.46 | 47.96 | 46.63 | 47.29 | 912,072 | +0.60(+1.29%) |
Jul 29, 2016 | 47.20 | 47.21 | 45.98 | 46.68 | 963,730 | -0.46(-0.99%) |
Jul 28, 2016 | 46.69 | 47.24 | 46.06 | 47.15 | 422,176 | +0.40(+0.85%) |
Jul 27, 2016 | 46.97 | 47.18 | 46.40 | 46.75 | 407,887 | -0.02(-0.04%) |
Jul 26, 2016 | 46.41 | 46.78 | 45.91 | 46.77 | 451,403 | +0.25(+0.53%) |
Jul 25, 2016 | 46.02 | 46.55 | 45.89 | 46.53 | 562,503 | +0.24(+0.51%) |
Jul 22, 2016 | 44.85 | 46.32 | 44.85 | 46.29 | 442,313 | +1.46(+3.27%) |
Jul 21, 2016 | 46.77 | 46.77 | 44.65 | 44.82 | 617,264 | -2.04(-4.35%) |
Jul 20, 2016 | 46.21 | 47.20 | 46.18 | 46.86 | 424,040 | +1.09(+2.38%) |
Jul 19, 2016 | 46.13 | 46.40 | 45.33 | 45.77 | 291,178 | -0.42(-0.90%) |
Jul 18, 2016 | 45.82 | 46.44 | 45.55 | 46.19 | 344,173 | +0.50(+1.10%) |
Jul 15, 2016 | 45.98 | 46.11 | 45.50 | 45.69 | 289,194 | -0.05(-0.11%) |
Jul 14, 2016 | 45.79 | 46.47 | 45.55 | 45.73 | 457,009 | +0.59(+1.31%) |
Jul 13, 2016 | 46.04 | 46.31 | 45.13 | 45.14 | 760,010 | -0.83(-1.81%) |
Jul 12, 2016 | 46.19 | 46.63 | 45.52 | 45.97 | 534,527 | +0.44(+0.96%) |
Jul 11, 2016 | 45.39 | 45.97 | 45.29 | 45.54 | 618,290 | +0.56(+1.25%) |
Jul 08, 2016 | 44.60 | 45.42 | 44.35 | 44.97 | 769,509 | +0.62(+1.40%) |
Jul 07, 2016 | 43.75 | 44.53 | 43.57 | 44.35 | 569,764 | +0.80(+1.84%) |
Jul 06, 2016 | 42.70 | 43.82 | 42.62 | 43.55 | 706,644 | +0.63(+1.47%) |
Jul 05, 2016 | 42.71 | 43.25 | 42.25 | 42.92 | 783,913 | -0.18(-0.41%) |
Jul 01, 2016 | 42.61 | 43.09 | 43.09 | 43.09 | 457,803 | +0.37(+0.86%) |
Jun 30, 2016 | 41.57 | 42.77 | 41.21 | 42.73 | 881,867 | +1.54(+3.75%) |
Jun 29, 2016 | 40.38 | 41.29 | 40.13 | 41.19 | 475,223 | +1.25(+3.12%) |
Jun 28, 2016 | 39.45 | 40.04 | 39.29 | 39.94 | 541,865 | +1.06(+2.72%) |
Jun 27, 2016 | 39.96 | 40.04 | 38.51 | 38.88 | 895,452 | -1.53(-3.79%) |
Jun 24, 2016 | 40.50 | 41.16 | 40.00 | 40.41 | 2,403,542 | -2.26(-5.31%) |
Jun 23, 2016 | 41.75 | 42.70 | 41.27 | 42.68 | 569,668 | +1.39(+3.38%) |
Jun 22, 2016 | 41.93 | 42.25 | 41.20 | 41.28 | 412,367 | -0.84(-2.00%) |
Jun 21, 2016 | 42.11 | 42.47 | 41.68 | 42.13 | 493,560 | +0.17(+0.40%) |
Jun 20, 2016 | 41.78 | 42.42 | 41.59 | 41.96 | 542,652 | +0.56(+1.36%) |
Jun 17, 2016 | 41.80 | 41.80 | 40.55 | 41.39 | 628,337 | -0.12(-0.29%) |
Jun 16, 2016 | 41.65 | 41.86 | 41.13 | 41.51 | 533,978 | -0.13(-0.31%) |
Jun 15, 2016 | 41.15 | 41.73 | 40.78 | 41.64 | 620,257 | +0.70(+1.71%) |
Jun 14, 2016 | 40.37 | 41.17 | 40.35 | 40.94 | 504,113 | +0.22(+0.53%) |
Jun 13, 2016 | 40.54 | 41.53 | 40.51 | 40.72 | 761,919 | +0.11(+0.27%) |
Jun 10, 2016 | 40.42 | 41.02 | 40.33 | 40.61 | 490,543 | -0.34(-0.82%) |
Jun 09, 2016 | 41.04 | 41.19 | 40.79 | 40.95 | 344,581 | -0.20(-0.48%) |
Jun 08, 2016 | 40.91 | 41.26 | 40.61 | 41.15 | 465,102 | +0.29(+0.70%) |
Jun 07, 2016 | 40.35 | 40.93 | 40.33 | 40.86 | 530,777 | +0.51(+1.27%) |
Jun 06, 2016 | 40.57 | 40.74 | 40.10 | 40.35 | 545,426 | -0.15(-0.37%) |
Jun 03, 2016 | 40.53 | 40.71 | 39.52 | 40.49 | 718,788 | -0.15(-0.36%) |
Jun 02, 2016 | 40.73 | 40.73 | 40.07 | 40.64 | 744,935 | +0.03(+0.07%) |