Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 51.15 | 51.26 | 49.35 | 49.80 | 115,069 | -1.65(-3.21%) |
Aug 30, 2016 | 52.05 | 52.95 | 50.40 | 51.45 | 98,742 | -0.75(-1.44%) |
Aug 29, 2016 | 55.50 | 55.50 | 51.15 | 52.20 | 56,517 | -0.15(-0.29%) |
Aug 26, 2016 | 52.80 | 52.80 | 50.85 | 52.35 | 134,241 | +0.30(+0.58%) |
Aug 25, 2016 | 53.25 | 54.60 | 50.40 | 52.05 | 146,509 | -0.45(-0.86%) |
Aug 24, 2016 | 56.70 | 58.20 | 52.50 | 52.50 | 186,731 | -4.20(-7.41%) |
Aug 23, 2016 | 58.80 | 60.15 | 56.70 | 56.70 | 192,792 | -1.80(-3.08%) |
Aug 22, 2016 | 59.25 | 61.05 | 57.90 | 58.50 | 376,605 | -0.75(-1.27%) |
Aug 19, 2016 | 62.25 | 62.25 | 57.60 | 59.25 | 603,617 | -3.15(-5.05%) |
Aug 18, 2016 | 64.20 | 65.25 | 62.10 | 62.40 | 168,205 | -1.65(-2.58%) |
Aug 17, 2016 | 66.00 | 66.30 | 64.05 | 64.05 | 87,203 | -2.25(-3.39%) |
Aug 16, 2016 | 66.75 | 67.95 | 65.85 | 66.30 | 111,329 | -0.60(-0.90%) |
Aug 15, 2016 | 66.90 | 68.40 | 66.75 | 66.90 | 94,608 | +0.00(+0.00%) |
Aug 12, 2016 | 65.25 | 67.50 | 64.80 | 66.90 | 86,894 | +1.50(+2.29%) |
Aug 11, 2016 | 68.10 | 68.88 | 65.10 | 65.40 | 177,060 | -2.10(-3.11%) |
Aug 10, 2016 | 70.20 | 70.37 | 67.05 | 67.50 | 98,952 | -2.70(-3.85%) |
Aug 09, 2016 | 67.95 | 71.40 | 66.90 | 70.20 | 129,264 | +2.40(+3.54%) |
Aug 08, 2016 | 70.05 | 70.20 | 66.75 | 67.80 | 160,803 | -2.10(-3.00%) |
Aug 05, 2016 | 67.65 | 70.65 | 67.65 | 69.90 | 118,744 | +2.25(+3.33%) |
Aug 04, 2016 | 70.20 | 70.65 | 67.35 | 67.65 | 90,860 | -2.25(-3.22%) |
Aug 03, 2016 | 68.10 | 69.90 | 67.50 | 69.90 | 84,908 | +1.65(+2.42%) |
Aug 02, 2016 | 69.30 | 70.80 | 67.35 | 68.25 | 97,359 | -1.80(-2.57%) |
Aug 01, 2016 | 69.75 | 71.25 | 69.15 | 70.05 | 121,536 | +0.75(+1.08%) |
Jul 29, 2016 | 70.35 | 70.35 | 68.70 | 69.30 | 84,410 | -1.50(-2.12%) |
Jul 28, 2016 | 71.85 | 72.45 | 69.60 | 70.80 | 97,763 | -0.75(-1.05%) |
Jul 27, 2016 | 70.35 | 71.70 | 69.90 | 71.55 | 99,027 | +1.65(+2.36%) |
Jul 26, 2016 | 70.35 | 71.55 | 68.85 | 69.90 | 108,373 | -0.82(-1.17%) |
Jul 25, 2016 | 71.25 | 71.70 | 69.60 | 70.72 | 46,589 | -0.38(-0.53%) |
Jul 22, 2016 | 71.40 | 72.00 | 70.50 | 71.10 | 92,119 | +0.00(+0.00%) |
Jul 21, 2016 | 70.65 | 72.15 | 69.83 | 71.10 | 162,341 | +1.20(+1.72%) |
Jul 20, 2016 | 67.50 | 70.05 | 67.50 | 69.90 | 125,468 | +2.70(+4.02%) |
Jul 19, 2016 | 70.50 | 71.10 | 67.05 | 67.20 | 132,004 | -3.45(-4.88%) |
Jul 18, 2016 | 70.20 | 71.55 | 69.38 | 70.65 | 90,931 | +0.15(+0.21%) |
Jul 15, 2016 | 67.35 | 70.50 | 66.15 | 70.50 | 104,245 | +3.30(+4.91%) |
Jul 14, 2016 | 66.90 | 67.80 | 66.00 | 67.20 | 105,590 | +0.90(+1.36%) |
Jul 13, 2016 | 69.45 | 69.60 | 65.92 | 66.30 | 164,489 | -2.85(-4.12%) |
Jul 12, 2016 | 69.75 | 70.50 | 68.40 | 69.15 | 107,216 | +0.60(+0.88%) |
Jul 11, 2016 | 70.50 | 70.80 | 68.40 | 68.55 | 85,452 | -1.05(-1.51%) |
Jul 08, 2016 | 69.90 | 69.75 | 69.75 | 69.60 | 99,346 | -0.15(-0.22%) |
Jul 07, 2016 | 68.40 | 70.35 | 68.03 | 69.75 | 60,850 | +1.95(+2.88%) |
Jul 05, 2016 | 68.25 | 68.85 | 67.05 | 67.80 | 82,860 | -1.05(-1.53%) |
Jul 01, 2016 | 66.00 | 68.85 | 68.85 | 68.85 | 147,060 | +3.00(+4.56%) |
Jun 30, 2016 | 66.00 | 67.05 | 64.65 | 65.85 | 114,006 | -0.45(-0.68%) |
Jun 29, 2016 | 66.60 | 66.60 | 63.45 | 66.30 | 158,628 | +1.05(+1.61%) |
Jun 28, 2016 | 62.55 | 65.40 | 62.55 | 65.25 | 187,410 | +3.90(+6.36%) |
Jun 27, 2016 | 64.05 | 65.92 | 61.35 | 61.35 | 198,819 | -4.05(-6.19%) |
Jun 24, 2016 | 62.40 | 67.35 | 62.25 | 65.40 | 368,758 | -3.15(-4.60%) |
Jun 23, 2016 | 67.80 | 68.70 | 66.15 | 68.55 | 146,799 | +1.80(+2.70%) |
Jun 22, 2016 | 66.75 | 70.20 | 65.17 | 66.75 | 149,173 | -0.15(-0.22%) |
Jun 21, 2016 | 66.15 | 67.05 | 64.50 | 66.90 | 156,978 | +0.75(+1.13%) |
Jun 20, 2016 | 65.10 | 66.83 | 63.75 | 66.15 | 120,852 | +2.10(+3.28%) |
Jun 17, 2016 | 66.30 | 66.75 | 63.75 | 64.05 | 484,426 | -2.10(-3.17%) |
Jun 16, 2016 | 63.45 | 66.45 | 61.80 | 66.15 | 127,236 | +2.40(+3.76%) |
Jun 15, 2016 | 62.55 | 64.50 | 61.65 | 63.75 | 151,032 | +1.50(+2.41%) |
Jun 14, 2016 | 60.45 | 63.00 | 60.08 | 62.25 | 164,494 | +1.50(+2.47%) |
Jun 13, 2016 | 61.80 | 62.40 | 59.55 | 60.75 | 168,638 | -1.05(-1.70%) |
Jun 10, 2016 | 63.90 | 64.65 | 61.05 | 61.80 | 157,896 | -3.00(-4.63%) |
Jun 09, 2016 | 70.20 | 71.85 | 64.65 | 64.80 | 185,541 | -6.00(-8.47%) |
Jun 08, 2016 | 70.05 | 71.70 | 69.00 | 70.80 | 133,973 | +0.90(+1.29%) |
Jun 07, 2016 | 72.90 | 73.35 | 69.45 | 69.90 | 175,676 | -3.00(-4.12%) |
Jun 06, 2016 | 70.65 | 73.50 | 68.40 | 72.90 | 251,143 | +4.50(+6.58%) |
Jun 03, 2016 | 75.30 | 76.95 | 68.25 | 68.40 | 336,899 | -6.60(-8.80%) |
Jun 02, 2016 | 68.25 | 75.00 | 67.65 | 75.00 | 295,241 | +6.75(+9.89%) |