Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 54.63 | 54.96 | 52.49 | 53.28 | 470,186 | -1.09(-2.01%) |
Aug 30, 2016 | 55.07 | 55.71 | 53.36 | 54.38 | 544,922 | -0.61(-1.12%) |
Aug 29, 2016 | 54.52 | 55.36 | 54.06 | 54.99 | 248,750 | +0.85(+1.58%) |
Aug 26, 2016 | 54.47 | 55.30 | 53.73 | 54.14 | 129,403 | -0.54(-0.98%) |
Aug 25, 2016 | 53.84 | 54.70 | 53.62 | 54.67 | 105,654 | +0.53(+0.98%) |
Aug 24, 2016 | 54.07 | 54.44 | 53.19 | 54.15 | 124,956 | -0.16(-0.30%) |
Aug 23, 2016 | 54.15 | 54.57 | 54.15 | 54.31 | 152,659 | +0.26(+0.47%) |
Aug 22, 2016 | 54.17 | 54.23 | 53.56 | 54.05 | 55,870 | -0.15(-0.28%) |
Aug 19, 2016 | 53.56 | 54.38 | 52.80 | 54.20 | 99,025 | +0.64(+1.20%) |
Aug 18, 2016 | 52.25 | 54.59 | 52.25 | 53.56 | 211,827 | +1.37(+2.63%) |
Aug 17, 2016 | 52.22 | 52.32 | 51.71 | 52.19 | 138,331 | -0.25(-0.47%) |
Aug 16, 2016 | 51.89 | 53.19 | 51.89 | 52.44 | 151,270 | +0.38(+0.74%) |
Aug 15, 2016 | 50.31 | 52.07 | 50.31 | 52.05 | 103,092 | +1.75(+3.48%) |
Aug 12, 2016 | 50.04 | 50.91 | 49.77 | 50.30 | 75,672 | +0.36(+0.72%) |
Aug 11, 2016 | 48.02 | 50.36 | 48.02 | 49.94 | 232,280 | +2.18(+4.56%) |
Aug 10, 2016 | 48.07 | 49.08 | 47.59 | 47.77 | 109,548 | -0.12(-0.25%) |
Aug 09, 2016 | 48.19 | 48.37 | 47.64 | 47.89 | 83,559 | -0.53(-1.09%) |
Aug 08, 2016 | 49.36 | 50.02 | 48.23 | 48.42 | 94,833 | -0.87(-1.77%) |
Aug 05, 2016 | 48.10 | 49.62 | 47.82 | 49.29 | 125,513 | +1.56(+3.27%) |
Aug 04, 2016 | 47.83 | 48.40 | 47.53 | 47.72 | 110,763 | -0.05(-0.11%) |
Aug 03, 2016 | 47.72 | 48.67 | 47.08 | 47.78 | 149,520 | -0.27(-0.57%) |
Aug 02, 2016 | 48.96 | 49.03 | 47.78 | 48.05 | 209,807 | -1.05(-2.14%) |
Aug 01, 2016 | 48.82 | 49.72 | 47.93 | 49.10 | 145,539 | +0.28(+0.58%) |
Jul 29, 2016 | 48.67 | 48.89 | 48.21 | 48.82 | 188,672 | +0.20(+0.40%) |
Jul 28, 2016 | 48.56 | 49.14 | 48.17 | 48.62 | 300,744 | -0.16(-0.33%) |
Jul 27, 2016 | 49.41 | 49.55 | 48.48 | 48.78 | 146,497 | -0.50(-1.02%) |
Jul 26, 2016 | 49.06 | 49.66 | 48.88 | 49.29 | 281,704 | +0.16(+0.33%) |
Jul 25, 2016 | 49.10 | 49.46 | 48.61 | 49.13 | 152,816 | -0.10(-0.21%) |
Jul 22, 2016 | 49.77 | 49.77 | 48.49 | 49.23 | 115,282 | -0.60(-1.20%) |
Jul 21, 2016 | 50.99 | 51.17 | 49.62 | 49.83 | 85,005 | -1.05(-2.06%) |
Jul 20, 2016 | 51.32 | 51.56 | 50.84 | 50.88 | 131,967 | -0.44(-0.87%) |
Jul 19, 2016 | 51.64 | 51.64 | 50.42 | 51.32 | 154,532 | -0.32(-0.63%) |
Jul 18, 2016 | 51.34 | 52.04 | 50.85 | 51.64 | 110,228 | +0.24(+0.47%) |
Jul 15, 2016 | 51.64 | 51.64 | 50.68 | 51.40 | 101,223 | +0.08(+0.15%) |
Jul 14, 2016 | 51.23 | 51.72 | 50.45 | 51.33 | 138,329 | +0.44(+0.87%) |
Jul 13, 2016 | 51.49 | 51.49 | 50.45 | 50.88 | 107,152 | -0.22(-0.43%) |
Jul 12, 2016 | 50.22 | 51.49 | 50.15 | 51.11 | 109,375 | +1.02(+2.04%) |
Jul 11, 2016 | 49.24 | 50.15 | 49.06 | 50.09 | 182,254 | +1.19(+2.43%) |
Jul 08, 2016 | 49.38 | 50.39 | 48.79 | 48.90 | 406,557 | +0.04(+0.09%) |
Jul 07, 2016 | 48.15 | 48.94 | 47.97 | 48.85 | 148,685 | +0.59(+1.21%) |
Jul 06, 2016 | 47.20 | 48.46 | 46.99 | 48.27 | 120,699 | +0.97(+2.05%) |
Jul 05, 2016 | 48.17 | 48.22 | 46.91 | 47.30 | 102,496 | -1.21(-2.49%) |
Jul 01, 2016 | 48.20 | 48.51 | 48.51 | 48.51 | 122,364 | +0.38(+0.79%) |
Jun 30, 2016 | 47.42 | 48.16 | 46.82 | 48.12 | 139,897 | +0.98(+2.07%) |
Jun 29, 2016 | 46.73 | 47.60 | 46.42 | 47.15 | 203,320 | +1.12(+2.44%) |
Jun 28, 2016 | 45.64 | 46.92 | 45.50 | 46.02 | 247,365 | +0.41(+0.89%) |
Jun 27, 2016 | 47.27 | 47.27 | 44.65 | 45.62 | 330,673 | -1.93(-4.06%) |
Jun 24, 2016 | 48.20 | 48.98 | 47.49 | 47.54 | 293,516 | -2.63(-5.23%) |
Jun 23, 2016 | 49.88 | 50.19 | 49.33 | 50.17 | 141,728 | +0.85(+1.72%) |
Jun 22, 2016 | 49.73 | 49.73 | 49.17 | 49.32 | 187,872 | -0.11(-0.22%) |
Jun 21, 2016 | 50.25 | 50.54 | 49.11 | 49.43 | 115,005 | -0.71(-1.41%) |
Jun 20, 2016 | 50.71 | 51.33 | 50.13 | 50.14 | 177,298 | +0.14(+0.29%) |
Jun 17, 2016 | 49.48 | 50.42 | 48.94 | 49.99 | 229,013 | +0.46(+0.93%) |
Jun 16, 2016 | 49.70 | 50.26 | 49.30 | 49.53 | 195,027 | -0.37(-0.75%) |
Jun 15, 2016 | 48.63 | 50.39 | 48.62 | 49.91 | 425,828 | +1.32(+2.71%) |
Jun 14, 2016 | 49.15 | 49.61 | 48.33 | 48.59 | 267,211 | -0.80(-1.62%) |
Jun 13, 2016 | 50.23 | 50.57 | 49.14 | 49.39 | 298,230 | -1.10(-2.19%) |
Jun 10, 2016 | 51.84 | 51.88 | 50.08 | 50.49 | 398,935 | -2.00(-3.81%) |
Jun 09, 2016 | 54.54 | 54.63 | 52.02 | 52.49 | 502,955 | -2.33(-4.25%) |
Jun 08, 2016 | 51.01 | 55.37 | 49.84 | 54.82 | 1,051,036 | -0.54(-0.97%) |
Jun 07, 2016 | 55.39 | 55.60 | 54.78 | 55.36 | 208,919 | -0.26(-0.47%) |
Jun 06, 2016 | 54.48 | 56.15 | 54.16 | 55.62 | 173,858 | +1.11(+2.04%) |
Jun 03, 2016 | 54.95 | 54.95 | 54.12 | 54.51 | 209,709 | -0.37(-0.67%) |
Jun 02, 2016 | 54.64 | 55.45 | 54.40 | 54.87 | 164,092 | +0.19(+0.34%) |