Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 51.66 | 52.23 | 51.56 | 52.12 | 816,569 | +0.36(+0.69%) |
Aug 30, 2016 | 51.75 | 51.89 | 51.64 | 51.77 | 781,813 | +0.09(+0.17%) |
Aug 29, 2016 | 51.59 | 51.79 | 51.42 | 51.68 | 481,410 | +0.04(+0.08%) |
Aug 26, 2016 | 51.70 | 51.83 | 51.43 | 51.64 | 760,649 | -0.09(-0.17%) |
Aug 25, 2016 | 51.34 | 51.76 | 51.24 | 51.72 | 670,763 | +0.37(+0.73%) |
Aug 24, 2016 | 51.24 | 51.46 | 51.11 | 51.35 | 487,162 | +0.05(+0.10%) |
Aug 23, 2016 | 51.17 | 51.49 | 50.89 | 51.30 | 539,768 | +0.22(+0.42%) |
Aug 22, 2016 | 51.13 | 51.50 | 50.99 | 51.08 | 1,205,186 | -0.31(-0.61%) |
Aug 19, 2016 | 51.24 | 51.44 | 49.81 | 51.39 | 774,498 | +0.23(+0.46%) |
Aug 18, 2016 | 50.56 | 51.16 | 50.20 | 51.16 | 795,543 | +0.73(+1.44%) |
Aug 17, 2016 | 50.38 | 50.45 | 50.07 | 50.43 | 480,995 | -0.10(-0.21%) |
Aug 16, 2016 | 51.31 | 51.35 | 50.52 | 50.53 | 697,147 | -0.80(-1.55%) |
Aug 15, 2016 | 51.38 | 51.74 | 51.24 | 51.33 | 668,956 | -0.06(-0.12%) |
Aug 12, 2016 | 51.31 | 51.52 | 51.14 | 51.39 | 693,870 | +0.14(+0.27%) |
Aug 11, 2016 | 50.63 | 51.31 | 50.63 | 51.25 | 1,177,271 | +0.70(+1.39%) |
Aug 10, 2016 | 50.07 | 50.56 | 49.99 | 50.55 | 718,933 | +0.43(+0.86%) |
Aug 09, 2016 | 50.31 | 50.54 | 50.05 | 50.12 | 803,758 | -0.41(-0.81%) |
Aug 08, 2016 | 51.10 | 51.13 | 50.29 | 50.53 | 787,466 | -0.55(-1.09%) |
Aug 05, 2016 | 51.63 | 51.67 | 51.06 | 51.08 | 866,382 | -0.36(-0.71%) |
Aug 04, 2016 | 51.49 | 51.69 | 51.35 | 51.44 | 775,349 | -0.07(-0.13%) |
Aug 03, 2016 | 51.36 | 51.58 | 51.14 | 51.51 | 1,291,454 | +0.21(+0.41%) |
Aug 02, 2016 | 51.42 | 51.51 | 50.93 | 51.31 | 1,303,026 | -0.15(-0.29%) |
Aug 01, 2016 | 50.63 | 51.51 | 50.47 | 51.45 | 1,019,155 | +0.86(+1.70%) |
Jul 29, 2016 | 50.52 | 50.76 | 50.37 | 50.59 | 958,162 | +0.20(+0.40%) |
Jul 28, 2016 | 50.26 | 50.54 | 50.03 | 50.40 | 531,547 | +0.23(+0.45%) |
Jul 27, 2016 | 50.72 | 50.98 | 49.82 | 50.17 | 824,219 | -0.59(-1.16%) |
Jul 26, 2016 | 50.39 | 50.92 | 49.92 | 50.76 | 590,355 | +0.21(+0.41%) |
Jul 25, 2016 | 50.72 | 50.83 | 50.23 | 50.55 | 583,096 | -0.10(-0.19%) |
Jul 22, 2016 | 50.18 | 50.69 | 50.16 | 50.65 | 631,076 | +0.54(+1.07%) |
Jul 21, 2016 | 50.42 | 50.53 | 50.06 | 50.11 | 452,046 | -0.36(-0.70%) |
Jul 20, 2016 | 50.27 | 50.60 | 50.20 | 50.46 | 492,233 | +0.49(+0.97%) |
Jul 19, 2016 | 50.05 | 50.54 | 49.80 | 49.98 | 557,151 | -0.31(-0.62%) |
Jul 18, 2016 | 50.11 | 50.43 | 50.08 | 50.29 | 469,573 | +0.10(+0.21%) |
Jul 15, 2016 | 50.42 | 50.62 | 49.42 | 50.19 | 520,065 | -0.16(-0.33%) |
Jul 14, 2016 | 50.66 | 50.98 | 50.30 | 50.35 | 515,500 | -0.08(-0.15%) |
Jul 13, 2016 | 50.37 | 50.62 | 49.84 | 50.43 | 455,835 | +0.03(+0.07%) |
Jul 12, 2016 | 50.64 | 50.64 | 48.28 | 50.40 | 351,748 | -0.12(-0.24%) |
Jul 11, 2016 | 50.71 | 50.93 | 50.14 | 50.52 | 354,028 | +0.01(+0.02%) |
Jul 08, 2016 | 50.29 | 50.03 | 50.03 | 50.51 | 405,232 | +0.48(+0.95%) |
Jul 07, 2016 | 50.20 | 50.56 | 49.98 | 50.03 | 440,602 | +0.22(+0.44%) |
Jul 05, 2016 | 49.51 | 50.01 | 48.45 | 49.81 | 541,406 | +0.01(+0.02%) |
Jul 01, 2016 | 50.02 | 49.81 | 49.81 | 49.81 | 864,071 | -0.23(-0.47%) |
Jun 30, 2016 | 49.09 | 50.27 | 49.09 | 50.04 | 1,003,079 | +0.85(+1.73%) |
Jun 29, 2016 | 48.56 | 49.33 | 48.20 | 49.19 | 883,932 | +1.00(+2.07%) |
Jun 28, 2016 | 47.51 | 48.25 | 47.43 | 48.19 | 717,045 | +1.00(+2.12%) |
Jun 27, 2016 | 46.98 | 47.85 | 46.75 | 47.19 | 1,043,286 | -0.03(-0.05%) |
Jun 24, 2016 | 47.49 | 47.99 | 47.21 | 47.22 | 1,618,368 | -1.62(-3.31%) |
Jun 23, 2016 | 49.12 | 49.24 | 48.58 | 48.83 | 850,822 | +0.13(+0.27%) |
Jun 22, 2016 | 48.84 | 49.11 | 48.51 | 48.70 | 624,106 | -0.14(-0.28%) |
Jun 21, 2016 | 49.29 | 49.54 | 48.43 | 48.84 | 675,000 | -0.29(-0.58%) |
Jun 20, 2016 | 48.96 | 49.55 | 48.96 | 49.13 | 441,428 | +0.52(+1.07%) |
Jun 17, 2016 | 49.08 | 49.35 | 48.60 | 48.61 | 946,300 | -0.61(-1.25%) |
Jun 16, 2016 | 48.62 | 49.27 | 48.39 | 49.22 | 612,554 | +0.34(+0.69%) |
Jun 15, 2016 | 48.96 | 49.22 | 48.82 | 48.89 | 446,975 | -0.03(-0.05%) |
Jun 14, 2016 | 48.95 | 49.21 | 48.65 | 48.91 | 828,986 | -0.20(-0.40%) |
Jun 13, 2016 | 49.25 | 49.67 | 48.79 | 49.11 | 461,328 | -0.46(-0.92%) |
Jun 10, 2016 | 49.18 | 49.60 | 48.86 | 49.57 | 536,750 | -0.07(-0.14%) |
Jun 09, 2016 | 49.83 | 49.83 | 49.46 | 49.64 | 395,435 | -0.17(-0.35%) |
Jun 08, 2016 | 49.80 | 50.00 | 49.57 | 49.81 | 546,421 | +0.14(+0.28%) |
Jun 07, 2016 | 49.89 | 50.09 | 49.51 | 49.67 | 580,983 | -0.05(-0.10%) |
Jun 06, 2016 | 49.82 | 50.03 | 49.34 | 49.72 | 362,290 | -0.19(-0.38%) |
Jun 03, 2016 | 49.90 | 50.26 | 49.59 | 49.91 | 661,531 | -0.08(-0.16%) |
Jun 02, 2016 | 49.63 | 50.10 | 49.62 | 49.99 | 703,660 | +0.16(+0.31%) |