Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 48.14 | 48.35 | 47.60 | 48.13 | 280,962 | +0.06(+0.12%) |
Aug 30, 2016 | 47.03 | 48.12 | 47.03 | 48.07 | 156,278 | +0.76(+1.61%) |
Aug 29, 2016 | 46.13 | 47.39 | 46.03 | 47.31 | 158,467 | +1.26(+2.74%) |
Aug 26, 2016 | 46.31 | 46.68 | 45.73 | 46.05 | 186,638 | -0.25(-0.54%) |
Aug 25, 2016 | 46.35 | 46.86 | 46.03 | 46.30 | 140,864 | -0.17(-0.37%) |
Aug 24, 2016 | 47.92 | 47.92 | 46.37 | 46.47 | 218,314 | -1.35(-2.82%) |
Aug 23, 2016 | 47.93 | 48.06 | 47.01 | 47.82 | 204,902 | +0.03(+0.06%) |
Aug 22, 2016 | 46.78 | 47.83 | 46.76 | 47.79 | 298,147 | +0.93(+1.98%) |
Aug 19, 2016 | 47.58 | 47.58 | 46.74 | 46.86 | 337,312 | -1.04(-2.17%) |
Aug 18, 2016 | 47.76 | 48.40 | 47.60 | 47.90 | 269,850 | +0.02(+0.04%) |
Aug 17, 2016 | 48.42 | 48.49 | 47.52 | 47.88 | 416,839 | -0.62(-1.28%) |
Aug 16, 2016 | 49.31 | 49.56 | 48.38 | 48.50 | 224,570 | -0.77(-1.56%) |
Aug 15, 2016 | 48.52 | 49.37 | 48.48 | 49.27 | 329,342 | +0.67(+1.38%) |
Aug 12, 2016 | 48.87 | 48.99 | 48.22 | 48.60 | 217,654 | -0.19(-0.39%) |
Aug 11, 2016 | 48.82 | 49.09 | 48.35 | 48.79 | 241,793 | +0.10(+0.21%) |
Aug 10, 2016 | 49.57 | 49.72 | 48.53 | 48.69 | 380,726 | -1.00(-2.01%) |
Aug 09, 2016 | 49.58 | 50.31 | 49.44 | 49.69 | 343,248 | +0.26(+0.53%) |
Aug 08, 2016 | 49.89 | 50.37 | 49.26 | 49.43 | 661,423 | -0.78(-1.55%) |
Aug 05, 2016 | 50.87 | 51.13 | 49.94 | 50.21 | 454,350 | -0.45(-0.89%) |
Aug 04, 2016 | 51.00 | 52.11 | 50.37 | 50.66 | 536,867 | -0.42(-0.82%) |
Aug 03, 2016 | 50.16 | 51.78 | 45.48 | 51.08 | 1,910,247 | -2.70(-5.02%) |
Aug 02, 2016 | 54.16 | 54.95 | 51.44 | 53.78 | 546,804 | -1.22(-2.22%) |
Aug 01, 2016 | 53.41 | 55.16 | 52.96 | 55.00 | 567,420 | +1.45(+2.71%) |
Jul 29, 2016 | 52.64 | 53.73 | 52.29 | 53.55 | 287,915 | +1.03(+1.96%) |
Jul 28, 2016 | 52.43 | 52.82 | 52.04 | 52.52 | 122,140 | -0.16(-0.30%) |
Jul 27, 2016 | 53.01 | 53.04 | 52.03 | 52.68 | 122,316 | -0.25(-0.47%) |
Jul 26, 2016 | 52.76 | 53.00 | 52.20 | 52.93 | 125,230 | +0.41(+0.78%) |
Jul 25, 2016 | 53.42 | 53.42 | 52.35 | 52.52 | 133,868 | -0.90(-1.68%) |
Jul 22, 2016 | 53.24 | 53.82 | 52.03 | 53.42 | 117,973 | +0.30(+0.56%) |
Jul 21, 2016 | 52.55 | 53.69 | 52.41 | 53.12 | 229,893 | +0.51(+0.97%) |
Jul 20, 2016 | 52.29 | 53.03 | 52.05 | 52.61 | 252,911 | +0.31(+0.59%) |
Jul 19, 2016 | 52.75 | 53.17 | 51.89 | 52.30 | 239,210 | -0.45(-0.85%) |
Jul 18, 2016 | 52.40 | 52.86 | 51.96 | 52.75 | 158,085 | +0.44(+0.84%) |
Jul 15, 2016 | 52.47 | 52.47 | 51.54 | 52.31 | 149,324 | +0.25(+0.48%) |
Jul 14, 2016 | 53.17 | 53.17 | 52.02 | 52.06 | 86,203 | -0.75(-1.42%) |
Jul 13, 2016 | 53.38 | 53.83 | 52.54 | 52.81 | 110,821 | -0.37(-0.70%) |
Jul 12, 2016 | 52.42 | 53.42 | 52.17 | 53.18 | 262,125 | +0.93(+1.78%) |
Jul 11, 2016 | 52.38 | 53.22 | 51.75 | 52.25 | 130,370 | -0.08(-0.15%) |
Jul 08, 2016 | 52.10 | 52.72 | 51.77 | 52.33 | 186,759 | +0.63(+1.22%) |
Jul 07, 2016 | 50.87 | 52.09 | 50.69 | 51.70 | 191,685 | +1.52(+3.03%) |
Jul 05, 2016 | 50.58 | 50.76 | 49.69 | 50.18 | 167,109 | -0.79(-1.55%) |
Jul 01, 2016 | 50.29 | 50.97 | 50.97 | 50.97 | 200,500 | +0.49(+0.97%) |
Jun 30, 2016 | 49.61 | 50.52 | 49.20 | 50.48 | 261,069 | +0.94(+1.90%) |
Jun 29, 2016 | 49.13 | 49.74 | 46.12 | 49.54 | 274,148 | +0.80(+1.64%) |
Jun 28, 2016 | 48.79 | 50.00 | 48.60 | 48.74 | 273,386 | +0.19(+0.39%) |
Jun 27, 2016 | 48.55 | 48.93 | 47.86 | 48.55 | 326,722 | -0.58(-1.18%) |
Jun 24, 2016 | 48.77 | 50.49 | 48.51 | 49.13 | 474,728 | -1.78(-3.50%) |
Jun 23, 2016 | 49.79 | 51.00 | 49.62 | 50.91 | 233,883 | +1.60(+3.24%) |
Jun 22, 2016 | 49.20 | 50.00 | 48.84 | 49.31 | 125,824 | +0.10(+0.20%) |
Jun 21, 2016 | 49.23 | 49.57 | 48.49 | 49.21 | 166,079 | +0.14(+0.29%) |
Jun 20, 2016 | 48.52 | 49.62 | 48.33 | 49.07 | 274,725 | +0.97(+2.02%) |
Jun 17, 2016 | 50.35 | 52.82 | 47.85 | 48.10 | 393,346 | -2.39(-4.73%) |
Jun 16, 2016 | 50.01 | 50.55 | 49.55 | 50.49 | 168,173 | +0.11(+0.22%) |
Jun 15, 2016 | 50.45 | 50.61 | 49.89 | 50.38 | 137,805 | +0.14(+0.28%) |
Jun 14, 2016 | 50.04 | 50.67 | 49.63 | 50.24 | 190,062 | +0.01(+0.02%) |
Jun 13, 2016 | 51.63 | 52.03 | 50.09 | 50.23 | 212,762 | -1.57(-3.03%) |
Jun 10, 2016 | 52.34 | 52.80 | 51.60 | 51.80 | 213,988 | -1.00(-1.89%) |
Jun 09, 2016 | 54.05 | 54.42 | 52.39 | 52.80 | 330,175 | -1.27(-2.35%) |
Jun 08, 2016 | 53.21 | 54.14 | 52.76 | 54.07 | 155,850 | +0.60(+1.12%) |
Jun 07, 2016 | 52.95 | 53.68 | 52.09 | 53.47 | 172,132 | +0.34(+0.64%) |
Jun 06, 2016 | 52.71 | 53.48 | 52.41 | 53.13 | 159,743 | +0.57(+1.08%) |
Jun 03, 2016 | 52.50 | 52.95 | 51.97 | 52.56 | 166,389 | -0.30(-0.57%) |
Jun 02, 2016 | 51.93 | 52.88 | 51.72 | 52.86 | 148,151 | +0.98(+1.89%) |