Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 52.24 | 52.32 | 51.47 | 52.11 | 344,804 | -0.11(-0.21%) |
Aug 30, 2016 | 51.78 | 52.37 | 51.65 | 52.22 | 225,610 | +0.32(+0.62%) |
Aug 29, 2016 | 51.76 | 52.27 | 51.75 | 51.90 | 141,165 | +0.09(+0.18%) |
Aug 26, 2016 | 51.25 | 51.89 | 50.96 | 51.81 | 193,112 | +0.41(+0.80%) |
Aug 25, 2016 | 51.18 | 51.48 | 51.17 | 51.40 | 170,560 | +0.22(+0.43%) |
Aug 24, 2016 | 51.16 | 51.36 | 50.98 | 51.18 | 125,196 | +0.05(+0.09%) |
Aug 23, 2016 | 50.92 | 51.30 | 50.92 | 51.13 | 174,107 | +0.12(+0.23%) |
Aug 22, 2016 | 50.55 | 51.19 | 50.20 | 51.01 | 166,107 | +0.46(+0.91%) |
Aug 19, 2016 | 50.27 | 50.56 | 49.65 | 50.55 | 164,937 | +0.14(+0.27%) |
Aug 18, 2016 | 49.60 | 50.42 | 49.60 | 50.41 | 263,866 | +0.52(+1.05%) |
Aug 17, 2016 | 49.33 | 50.05 | 49.22 | 49.89 | 249,213 | +0.53(+1.08%) |
Aug 16, 2016 | 48.97 | 49.57 | 48.97 | 49.36 | 191,357 | -0.33(-0.67%) |
Aug 15, 2016 | 48.93 | 49.74 | 48.93 | 49.69 | 96,011 | +0.71(+1.45%) |
Aug 12, 2016 | 48.64 | 49.22 | 48.64 | 48.98 | 101,290 | +0.00(+0.00%) |
Aug 11, 2016 | 48.91 | 49.38 | 48.76 | 48.98 | 174,547 | +0.07(+0.15%) |
Aug 10, 2016 | 49.39 | 49.59 | 48.58 | 48.91 | 145,256 | -0.60(-1.21%) |
Aug 09, 2016 | 49.13 | 49.57 | 48.15 | 49.50 | 149,998 | +0.37(+0.75%) |
Aug 08, 2016 | 49.66 | 49.82 | 49.02 | 49.13 | 178,993 | -0.49(-0.98%) |
Aug 05, 2016 | 48.31 | 49.80 | 47.95 | 49.62 | 246,113 | +1.77(+3.71%) |
Aug 04, 2016 | 47.99 | 48.21 | 47.68 | 47.85 | 140,468 | -0.06(-0.12%) |
Aug 03, 2016 | 47.40 | 47.91 | 47.40 | 47.90 | 117,567 | +0.58(+1.22%) |
Aug 02, 2016 | 47.93 | 48.04 | 47.26 | 47.32 | 164,434 | -0.72(-1.51%) |
Aug 01, 2016 | 48.82 | 48.90 | 47.96 | 48.05 | 169,952 | -0.64(-1.32%) |
Jul 29, 2016 | 48.99 | 49.42 | 48.65 | 48.69 | 266,404 | -0.48(-0.97%) |
Jul 28, 2016 | 49.18 | 49.41 | 48.71 | 49.17 | 203,777 | -0.20(-0.41%) |
Jul 27, 2016 | 49.01 | 49.64 | 49.01 | 49.37 | 109,262 | +0.28(+0.58%) |
Jul 26, 2016 | 49.00 | 49.34 | 48.85 | 49.08 | 210,136 | +0.08(+0.17%) |
Jul 25, 2016 | 49.11 | 49.74 | 48.55 | 49.00 | 174,336 | -0.01(-0.02%) |
Jul 22, 2016 | 48.51 | 49.11 | 48.22 | 49.01 | 263,353 | +0.66(+1.37%) |
Jul 21, 2016 | 48.97 | 49.54 | 48.20 | 48.35 | 233,102 | -0.78(-1.59%) |
Jul 20, 2016 | 49.72 | 49.72 | 48.85 | 49.13 | 171,150 | -0.06(-0.13%) |
Jul 19, 2016 | 48.92 | 49.76 | 48.92 | 49.19 | 199,193 | -0.01(-0.02%) |
Jul 18, 2016 | 49.41 | 49.54 | 48.95 | 49.20 | 203,845 | -0.39(-0.79%) |
Jul 15, 2016 | 49.82 | 49.82 | 49.31 | 49.60 | 397,301 | +0.38(+0.76%) |
Jul 14, 2016 | 49.03 | 49.59 | 48.67 | 49.22 | 475,493 | +0.97(+2.01%) |
Jul 13, 2016 | 47.71 | 48.40 | 47.71 | 48.25 | 295,208 | -0.05(-0.11%) |
Jul 12, 2016 | 46.07 | 48.48 | 45.99 | 48.30 | 556,805 | +2.25(+4.88%) |
Jul 11, 2016 | 45.84 | 46.27 | 45.63 | 46.06 | 324,459 | +0.48(+1.05%) |
Jul 08, 2016 | 44.92 | 45.61 | 44.37 | 45.58 | 304,456 | +1.21(+2.73%) |
Jul 07, 2016 | 44.09 | 44.59 | 43.84 | 44.37 | 157,741 | +0.88(+2.02%) |
Jul 05, 2016 | 43.93 | 44.06 | 43.20 | 43.49 | 360,898 | -0.96(-2.17%) |
Jul 01, 2016 | 44.49 | 44.45 | 44.45 | 44.45 | 394,534 | -0.33(-0.74%) |
Jun 30, 2016 | 43.74 | 44.78 | 43.24 | 44.78 | 276,660 | +1.15(+2.63%) |
Jun 29, 2016 | 42.67 | 43.65 | 42.56 | 43.64 | 227,791 | +1.39(+3.30%) |
Jun 28, 2016 | 42.02 | 42.54 | 41.39 | 42.25 | 250,523 | +0.85(+2.06%) |
Jun 27, 2016 | 42.20 | 42.96 | 40.90 | 41.39 | 533,612 | -1.39(-3.26%) |
Jun 24, 2016 | 44.29 | 44.89 | 42.78 | 42.79 | 1,002,782 | -3.95(-8.45%) |
Jun 23, 2016 | 45.44 | 46.74 | 45.39 | 46.74 | 420,154 | +1.56(+3.45%) |
Jun 22, 2016 | 45.64 | 45.98 | 44.98 | 45.18 | 329,998 | -0.45(-0.98%) |
Jun 21, 2016 | 44.87 | 45.67 | 44.53 | 45.63 | 830,650 | +0.76(+1.70%) |
Jun 20, 2016 | 44.75 | 45.39 | 44.75 | 44.87 | 293,084 | +0.71(+1.60%) |
Jun 17, 2016 | 44.39 | 44.61 | 43.79 | 44.16 | 431,096 | -0.09(-0.21%) |
Jun 16, 2016 | 44.21 | 44.51 | 43.68 | 44.25 | 310,084 | -0.22(-0.49%) |
Jun 15, 2016 | 44.77 | 45.34 | 44.40 | 44.47 | 264,068 | -0.20(-0.45%) |
Jun 14, 2016 | 44.85 | 45.62 | 44.58 | 44.67 | 349,915 | -0.46(-1.02%) |
Jun 13, 2016 | 45.35 | 45.71 | 44.95 | 45.13 | 278,675 | -0.35(-0.77%) |
Jun 10, 2016 | 44.97 | 45.76 | 44.72 | 45.48 | 230,893 | -0.08(-0.18%) |
Jun 09, 2016 | 45.63 | 45.82 | 44.86 | 45.56 | 220,411 | -0.31(-0.68%) |
Jun 08, 2016 | 45.44 | 45.97 | 45.06 | 45.88 | 162,061 | +0.39(+0.87%) |
Jun 07, 2016 | 46.25 | 46.27 | 45.38 | 45.48 | 248,409 | -0.71(-1.53%) |
Jun 06, 2016 | 45.22 | 46.43 | 45.22 | 46.19 | 405,010 | +0.95(+2.11%) |
Jun 03, 2016 | 45.12 | 45.26 | 43.62 | 45.23 | 215,759 | -0.35(-0.76%) |
Jun 02, 2016 | 45.28 | 45.61 | 44.92 | 45.58 | 128,820 | +0.21(+0.46%) |