Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 48.33 | 48.52 | 47.51 | 47.80 | 286,776 | -0.56(-1.16%) |
Aug 30, 2016 | 49.07 | 49.38 | 48.22 | 48.36 | 180,296 | -0.56(-1.14%) |
Aug 29, 2016 | 48.38 | 49.01 | 48.38 | 48.92 | 160,076 | +0.60(+1.24%) |
Aug 26, 2016 | 48.59 | 49.13 | 48.18 | 48.32 | 294,338 | -0.21(-0.43%) |
Aug 25, 2016 | 48.81 | 49.12 | 48.16 | 48.53 | 196,021 | -0.32(-0.66%) |
Aug 24, 2016 | 48.69 | 49.03 | 48.67 | 48.85 | 208,007 | +0.03(+0.06%) |
Aug 23, 2016 | 48.98 | 49.11 | 48.68 | 48.82 | 232,967 | +0.05(+0.10%) |
Aug 22, 2016 | 49.00 | 49.21 | 48.60 | 48.77 | 152,057 | -0.37(-0.75%) |
Aug 19, 2016 | 48.63 | 49.24 | 48.43 | 49.14 | 197,174 | +0.31(+0.63%) |
Aug 18, 2016 | 48.70 | 49.07 | 48.56 | 48.83 | 210,109 | +0.20(+0.41%) |
Aug 17, 2016 | 48.82 | 49.13 | 48.32 | 48.63 | 231,177 | -0.20(-0.41%) |
Aug 16, 2016 | 49.24 | 49.39 | 48.78 | 48.83 | 126,631 | -0.47(-0.95%) |
Aug 15, 2016 | 48.91 | 49.77 | 48.91 | 49.30 | 197,898 | +0.49(+1.00%) |
Aug 12, 2016 | 49.18 | 49.25 | 48.68 | 48.81 | 231,048 | -0.60(-1.21%) |
Aug 11, 2016 | 49.42 | 49.81 | 49.35 | 49.41 | 168,976 | +0.05(+0.10%) |
Aug 10, 2016 | 49.86 | 50.05 | 49.13 | 49.36 | 293,181 | -0.45(-0.90%) |
Aug 09, 2016 | 50.04 | 50.39 | 49.63 | 49.81 | 333,092 | -0.30(-0.60%) |
Aug 08, 2016 | 50.47 | 50.95 | 49.95 | 50.11 | 231,591 | -0.36(-0.71%) |
Aug 05, 2016 | 50.68 | 51.02 | 50.40 | 50.47 | 299,739 | -0.04(-0.08%) |
Aug 04, 2016 | 50.51 | 51.39 | 50.24 | 50.51 | 451,657 | -0.81(-1.58%) |
Aug 03, 2016 | 50.72 | 51.37 | 48.18 | 51.32 | 856,689 | +0.09(+0.18%) |
Aug 02, 2016 | 51.33 | 51.60 | 50.80 | 51.23 | 468,796 | -0.25(-0.49%) |
Aug 01, 2016 | 51.57 | 51.84 | 51.08 | 51.48 | 500,403 | +0.06(+0.12%) |
Jul 29, 2016 | 51.39 | 51.73 | 50.84 | 51.42 | 426,749 | -0.21(-0.41%) |
Jul 28, 2016 | 52.34 | 52.34 | 51.40 | 51.63 | 439,348 | -0.74(-1.41%) |
Jul 27, 2016 | 52.77 | 53.04 | 52.21 | 52.37 | 261,092 | -0.38(-0.72%) |
Jul 26, 2016 | 52.74 | 52.96 | 52.32 | 52.75 | 308,257 | +0.27(+0.51%) |
Jul 25, 2016 | 53.45 | 53.50 | 52.32 | 52.48 | 269,553 | -1.13(-2.11%) |
Jul 22, 2016 | 52.96 | 53.67 | 52.51 | 53.61 | 162,932 | +0.57(+1.07%) |
Jul 21, 2016 | 53.32 | 53.59 | 52.69 | 53.04 | 216,387 | -0.19(-0.36%) |
Jul 20, 2016 | 52.93 | 53.43 | 52.72 | 53.23 | 142,153 | +0.36(+0.68%) |
Jul 19, 2016 | 53.23 | 53.27 | 52.84 | 52.87 | 219,010 | -0.38(-0.71%) |
Jul 18, 2016 | 53.26 | 53.45 | 52.60 | 53.25 | 191,545 | +0.01(+0.02%) |
Jul 15, 2016 | 53.06 | 53.32 | 52.71 | 53.24 | 239,286 | +0.52(+0.99%) |
Jul 14, 2016 | 53.22 | 53.22 | 52.67 | 52.72 | 185,929 | -0.04(-0.08%) |
Jul 13, 2016 | 52.82 | 53.79 | 52.35 | 52.76 | 365,157 | +0.21(+0.40%) |
Jul 12, 2016 | 53.09 | 53.40 | 52.39 | 52.55 | 356,726 | -0.12(-0.23%) |
Jul 11, 2016 | 53.06 | 53.28 | 52.38 | 52.67 | 199,658 | -0.14(-0.27%) |
Jul 08, 2016 | 52.03 | 52.99 | 51.45 | 52.81 | 233,548 | +1.36(+2.64%) |
Jul 07, 2016 | 52.20 | 52.45 | 51.09 | 51.45 | 259,202 | -0.67(-1.29%) |
Jul 06, 2016 | 51.78 | 52.21 | 51.18 | 52.12 | 427,194 | +0.20(+0.39%) |
Jul 05, 2016 | 52.29 | 52.66 | 51.56 | 51.92 | 382,077 | -0.65(-1.24%) |
Jul 01, 2016 | 52.04 | 52.57 | 52.57 | 52.57 | 227,700 | +0.46(+0.88%) |
Jun 30, 2016 | 51.37 | 52.14 | 51.08 | 52.11 | 275,158 | +0.94(+1.84%) |
Jun 29, 2016 | 50.71 | 51.27 | 50.60 | 51.17 | 209,417 | +0.98(+1.95%) |
Jun 28, 2016 | 49.35 | 50.45 | 49.35 | 50.19 | 254,274 | +1.18(+2.41%) |
Jun 27, 2016 | 50.68 | 50.75 | 48.93 | 49.01 | 490,424 | -2.17(-4.24%) |
Jun 24, 2016 | 50.82 | 51.65 | 50.66 | 51.18 | 1,042,843 | -1.79(-3.38%) |
Jun 23, 2016 | 52.76 | 52.97 | 52.58 | 52.97 | 272,620 | +0.77(+1.48%) |
Jun 22, 2016 | 51.94 | 52.50 | 51.79 | 52.20 | 292,761 | +0.54(+1.05%) |
Jun 21, 2016 | 51.86 | 52.04 | 51.45 | 51.66 | 284,830 | -0.20(-0.39%) |
Jun 20, 2016 | 51.97 | 52.18 | 51.46 | 51.86 | 363,491 | +0.51(+0.99%) |
Jun 17, 2016 | 51.25 | 51.95 | 51.22 | 51.35 | 571,757 | +0.20(+0.39%) |
Jun 16, 2016 | 51.48 | 51.50 | 50.82 | 51.15 | 642,095 | -0.71(-1.37%) |
Jun 15, 2016 | 52.20 | 52.28 | 51.64 | 51.86 | 338,743 | -0.14(-0.27%) |
Jun 14, 2016 | 52.07 | 52.33 | 51.69 | 52.00 | 359,081 | -0.21(-0.40%) |
Jun 13, 2016 | 52.33 | 52.86 | 52.15 | 52.21 | 208,095 | -0.33(-0.63%) |
Jun 10, 2016 | 52.94 | 52.99 | 52.09 | 52.54 | 429,884 | -0.81(-1.52%) |
Jun 09, 2016 | 53.90 | 54.21 | 53.34 | 53.35 | 308,531 | -0.95(-1.75%) |
Jun 08, 2016 | 53.76 | 54.54 | 53.40 | 54.30 | 269,883 | +0.61(+1.14%) |
Jun 07, 2016 | 53.48 | 54.06 | 53.23 | 53.69 | 304,773 | +0.36(+0.68%) |
Jun 06, 2016 | 53.00 | 53.63 | 52.87 | 53.33 | 275,156 | +0.50(+0.95%) |
Jun 03, 2016 | 52.30 | 52.94 | 51.87 | 52.83 | 315,268 | +0.34(+0.65%) |
Jun 02, 2016 | 51.81 | 52.69 | 51.81 | 52.49 | 371,872 | +0.55(+1.06%) |