Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 49.46 | 52.15 | 48.64 | 49.28 | 350,856 | -0.17(-0.34%) |
Aug 30, 2016 | 49.68 | 50.26 | 48.66 | 49.45 | 175,398 | -0.42(-0.84%) |
Aug 29, 2016 | 49.93 | 50.23 | 49.66 | 49.87 | 204,956 | -0.06(-0.12%) |
Aug 26, 2016 | 50.03 | 50.14 | 49.30 | 49.93 | 235,087 | +0.31(+0.62%) |
Aug 25, 2016 | 49.22 | 49.63 | 48.73 | 49.62 | 257,003 | +0.42(+0.85%) |
Aug 24, 2016 | 49.91 | 49.91 | 49.03 | 49.20 | 212,131 | -0.70(-1.40%) |
Aug 23, 2016 | 49.82 | 50.13 | 49.58 | 49.90 | 149,428 | +0.37(+0.74%) |
Aug 22, 2016 | 49.30 | 49.79 | 49.17 | 49.53 | 135,560 | +0.05(+0.11%) |
Aug 19, 2016 | 49.29 | 49.73 | 48.79 | 49.48 | 240,523 | -0.03(-0.05%) |
Aug 18, 2016 | 49.41 | 49.79 | 49.11 | 49.51 | 271,531 | +0.08(+0.16%) |
Aug 17, 2016 | 49.44 | 49.71 | 48.80 | 49.43 | 254,122 | -0.14(-0.28%) |
Aug 16, 2016 | 49.59 | 49.83 | 49.11 | 49.57 | 267,301 | +0.02(+0.04%) |
Aug 15, 2016 | 49.34 | 50.35 | 49.34 | 49.55 | 281,694 | +0.23(+0.46%) |
Aug 12, 2016 | 49.97 | 50.10 | 48.91 | 49.32 | 226,747 | -0.75(-1.50%) |
Aug 11, 2016 | 49.61 | 51.52 | 49.43 | 50.07 | 265,675 | +0.45(+0.91%) |
Aug 10, 2016 | 50.13 | 50.83 | 48.98 | 49.62 | 316,595 | -0.71(-1.40%) |
Aug 09, 2016 | 52.43 | 52.60 | 50.13 | 50.33 | 416,643 | -1.94(-3.72%) |
Aug 08, 2016 | 53.47 | 53.47 | 52.06 | 52.27 | 356,046 | -1.69(-3.13%) |
Aug 05, 2016 | 53.95 | 54.48 | 53.88 | 53.96 | 317,510 | +0.07(+0.13%) |
Aug 04, 2016 | 54.00 | 54.41 | 53.49 | 53.89 | 226,666 | +0.05(+0.10%) |
Aug 03, 2016 | 53.71 | 53.98 | 53.26 | 53.84 | 208,375 | +0.27(+0.50%) |
Aug 02, 2016 | 54.51 | 54.74 | 52.75 | 53.57 | 223,047 | -1.14(-2.09%) |
Aug 01, 2016 | 54.42 | 55.05 | 54.23 | 54.71 | 259,363 | +0.17(+0.30%) |
Jul 29, 2016 | 54.44 | 56.10 | 53.85 | 54.54 | 472,369 | +0.08(+0.14%) |
Jul 28, 2016 | 57.90 | 57.90 | 53.91 | 54.46 | 308,242 | -0.73(-1.33%) |
Jul 27, 2016 | 55.81 | 56.61 | 54.84 | 55.20 | 390,819 | -0.41(-0.74%) |
Jul 26, 2016 | 55.31 | 56.12 | 55.21 | 55.60 | 185,600 | +0.15(+0.27%) |
Jul 25, 2016 | 55.87 | 56.01 | 55.08 | 55.46 | 209,238 | -0.65(-1.16%) |
Jul 22, 2016 | 55.53 | 56.61 | 55.34 | 56.11 | 164,544 | +0.42(+0.75%) |
Jul 21, 2016 | 55.76 | 56.75 | 55.59 | 55.69 | 194,235 | -0.25(-0.45%) |
Jul 20, 2016 | 54.99 | 56.48 | 54.99 | 55.94 | 269,474 | +1.09(+1.98%) |
Jul 19, 2016 | 55.33 | 55.66 | 54.51 | 54.86 | 279,382 | -0.75(-1.35%) |
Jul 18, 2016 | 55.74 | 56.61 | 55.36 | 55.60 | 293,030 | +0.05(+0.09%) |
Jul 15, 2016 | 56.44 | 56.53 | 55.22 | 55.55 | 312,625 | -0.35(-0.62%) |
Jul 14, 2016 | 57.63 | 58.35 | 55.78 | 55.90 | 713,438 | -3.51(-5.91%) |
Jul 13, 2016 | 60.37 | 60.37 | 56.49 | 59.41 | 301,529 | -1.00(-1.66%) |
Jul 12, 2016 | 61.65 | 61.65 | 59.65 | 60.41 | 323,289 | -0.83(-1.35%) |
Jul 11, 2016 | 60.34 | 61.34 | 59.84 | 61.24 | 237,685 | +1.24(+2.06%) |
Jul 08, 2016 | 58.09 | 60.19 | 57.82 | 60.00 | 253,551 | +2.19(+3.78%) |
Jul 07, 2016 | 57.18 | 57.98 | 57.18 | 57.82 | 336,712 | +1.70(+3.03%) |
Jul 05, 2016 | 55.59 | 56.28 | 55.47 | 56.12 | 183,221 | +0.21(+0.37%) |
Jul 01, 2016 | 55.26 | 55.91 | 55.91 | 55.91 | 139,724 | +0.55(+0.99%) |
Jun 30, 2016 | 55.09 | 55.39 | 54.53 | 55.36 | 279,300 | +0.27(+0.49%) |
Jun 29, 2016 | 55.36 | 55.62 | 54.45 | 55.09 | 190,510 | +0.27(+0.49%) |
Jun 28, 2016 | 56.07 | 56.35 | 53.70 | 54.82 | 366,849 | -0.64(-1.15%) |
Jun 27, 2016 | 55.83 | 56.05 | 54.61 | 55.46 | 414,016 | -0.91(-1.61%) |
Jun 24, 2016 | 53.85 | 56.61 | 53.53 | 56.36 | 513,724 | +0.81(+1.46%) |
Jun 23, 2016 | 55.37 | 55.67 | 54.79 | 55.55 | 227,724 | +0.71(+1.30%) |
Jun 22, 2016 | 55.26 | 55.89 | 54.64 | 54.84 | 325,285 | -0.53(-0.96%) |
Jun 21, 2016 | 55.87 | 55.97 | 54.66 | 55.37 | 359,934 | -0.28(-0.50%) |
Jun 20, 2016 | 54.72 | 55.90 | 54.59 | 55.65 | 255,846 | +1.52(+2.80%) |
Jun 17, 2016 | 54.47 | 54.80 | 53.81 | 54.13 | 404,058 | -0.16(-0.29%) |
Jun 16, 2016 | 52.93 | 54.56 | 52.83 | 54.29 | 279,539 | +0.94(+1.76%) |
Jun 15, 2016 | 53.59 | 54.25 | 53.17 | 53.35 | 191,962 | -0.02(-0.03%) |
Jun 14, 2016 | 52.72 | 53.78 | 52.52 | 53.37 | 268,598 | +0.59(+1.12%) |
Jun 13, 2016 | 52.97 | 53.25 | 52.55 | 52.77 | 253,884 | -0.32(-0.61%) |
Jun 10, 2016 | 53.42 | 54.29 | 52.58 | 53.10 | 211,123 | -0.84(-1.55%) |
Jun 09, 2016 | 53.45 | 54.22 | 53.45 | 53.93 | 265,257 | +0.17(+0.32%) |
Jun 08, 2016 | 53.60 | 54.20 | 53.13 | 53.76 | 275,398 | +0.33(+0.62%) |
Jun 07, 2016 | 53.12 | 53.89 | 53.10 | 53.43 | 310,969 | +0.33(+0.62%) |
Jun 06, 2016 | 53.36 | 53.87 | 52.36 | 53.10 | 227,957 | -0.29(-0.54%) |
Jun 03, 2016 | 54.19 | 54.19 | 52.60 | 53.38 | 306,152 | -0.80(-1.48%) |
Jun 02, 2016 | 53.64 | 54.48 | 53.35 | 54.18 | 290,088 | +0.44(+0.81%) |