Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 50.06 | 50.15 | 49.79 | 50.02 | 46,913 | -0.10(-0.19%) |
Aug 30, 2016 | 50.31 | 50.31 | 50.00 | 50.12 | 50,191 | -0.15(-0.30%) |
Aug 29, 2016 | 49.97 | 50.31 | 49.97 | 50.27 | 65,148 | +0.32(+0.65%) |
Aug 26, 2016 | 50.31 | 50.59 | 49.79 | 49.95 | 60,178 | -0.28(-0.55%) |
Aug 25, 2016 | 50.16 | 50.39 | 50.16 | 50.22 | 112,964 | -0.02(-0.04%) |
Aug 24, 2016 | 50.38 | 50.38 | 50.18 | 50.25 | 127,737 | -0.17(-0.34%) |
Aug 23, 2016 | 50.44 | 50.58 | 50.42 | 50.42 | 36,521 | +0.07(+0.13%) |
Aug 22, 2016 | 50.31 | 50.43 | 50.16 | 50.35 | 56,808 | -0.04(-0.08%) |
Aug 19, 2016 | 50.54 | 50.57 | 50.24 | 50.39 | 34,629 | -0.30(-0.59%) |
Aug 18, 2016 | 50.51 | 50.69 | 50.43 | 50.69 | 54,411 | +0.24(+0.48%) |
Aug 17, 2016 | 50.28 | 50.49 | 50.06 | 50.45 | 51,547 | +0.15(+0.30%) |
Aug 16, 2016 | 50.56 | 50.56 | 50.30 | 50.30 | 87,202 | -0.34(-0.67%) |
Aug 15, 2016 | 50.75 | 50.82 | 50.64 | 50.64 | 44,725 | +0.04(+0.07%) |
Aug 12, 2016 | 50.60 | 50.79 | 50.59 | 50.60 | 54,552 | +0.02(+0.03%) |
Aug 11, 2016 | 50.50 | 50.64 | 50.43 | 50.59 | 76,392 | +0.22(+0.43%) |
Aug 10, 2016 | 50.53 | 50.59 | 50.29 | 50.37 | 50,970 | -0.07(-0.13%) |
Aug 09, 2016 | 50.44 | 50.55 | 50.40 | 50.44 | 43,116 | -0.01(-0.01%) |
Aug 08, 2016 | 50.49 | 50.54 | 50.40 | 50.44 | 111,525 | +0.05(+0.10%) |
Aug 05, 2016 | 50.36 | 50.42 | 50.27 | 50.39 | 40,877 | +0.26(+0.52%) |
Aug 04, 2016 | 50.17 | 50.28 | 50.09 | 50.13 | 43,467 | -0.01(-0.01%) |
Aug 03, 2016 | 50.15 | 50.15 | 49.93 | 50.14 | 68,651 | -0.02(-0.04%) |
Aug 02, 2016 | 50.44 | 50.50 | 49.98 | 50.16 | 88,236 | -0.31(-0.62%) |
Aug 01, 2016 | 50.74 | 50.78 | 50.41 | 50.47 | 204,453 | -0.31(-0.61%) |
Jul 29, 2016 | 50.40 | 50.80 | 50.38 | 50.78 | 64,087 | +0.26(+0.52%) |
Jul 28, 2016 | 50.43 | 50.59 | 50.19 | 50.52 | 70,619 | +0.01(+0.03%) |
Jul 27, 2016 | 50.86 | 50.86 | 50.28 | 50.50 | 104,024 | -0.31(-0.62%) |
Jul 26, 2016 | 50.98 | 51.07 | 50.69 | 50.82 | 91,792 | -0.22(-0.44%) |
Jul 25, 2016 | 51.17 | 51.17 | 50.89 | 51.04 | 67,260 | -0.21(-0.41%) |
Jul 22, 2016 | 50.96 | 51.25 | 50.96 | 51.25 | 74,949 | +0.28(+0.56%) |
Jul 21, 2016 | 51.02 | 51.11 | 50.80 | 50.97 | 93,406 | -0.04(-0.07%) |
Jul 20, 2016 | 51.06 | 51.09 | 50.90 | 51.01 | 115,954 | -0.01(-0.03%) |
Jul 19, 2016 | 51.05 | 51.05 | 50.90 | 51.02 | 79,747 | -0.11(-0.22%) |
Jul 18, 2016 | 51.09 | 51.17 | 50.94 | 51.13 | 89,912 | +0.04(+0.09%) |
Jul 15, 2016 | 51.16 | 51.18 | 50.89 | 51.09 | 103,965 | +0.13(+0.25%) |
Jul 14, 2016 | 51.00 | 51.12 | 50.85 | 50.96 | 80,615 | +0.04(+0.09%) |
Jul 13, 2016 | 50.84 | 50.93 | 50.66 | 50.92 | 97,006 | +0.15(+0.29%) |
Jul 12, 2016 | 50.79 | 50.90 | 50.61 | 50.77 | 138,054 | +0.18(+0.35%) |
Jul 11, 2016 | 50.46 | 50.69 | 50.33 | 50.59 | 131,329 | +0.26(+0.52%) |
Jul 08, 2016 | 50.01 | 50.38 | 49.71 | 50.33 | 77,497 | +0.62(+1.25%) |
Jul 07, 2016 | 50.07 | 50.12 | 49.54 | 49.71 | 107,255 | -0.31(-0.63%) |
Jul 06, 2016 | 49.70 | 50.04 | 49.45 | 50.02 | 84,716 | +0.25(+0.50%) |
Jul 05, 2016 | 49.80 | 49.91 | 49.67 | 49.78 | 118,289 | -0.13(-0.25%) |
Jul 01, 2016 | 49.88 | 49.90 | 49.90 | 49.90 | 50,874 | +0.07(+0.13%) |
Jun 30, 2016 | 49.16 | 49.84 | 49.07 | 49.84 | 89,155 | +0.73(+1.49%) |
Jun 29, 2016 | 48.71 | 49.14 | 48.67 | 49.10 | 225,555 | +0.77(+1.59%) |
Jun 28, 2016 | 48.15 | 48.36 | 47.86 | 48.33 | 129,179 | +0.58(+1.22%) |
Jun 27, 2016 | 47.88 | 47.94 | 47.46 | 47.75 | 1,073,533 | -0.46(-0.95%) |
Jun 24, 2016 | 48.16 | 48.83 | 47.86 | 48.21 | 212,419 | -1.16(-2.35%) |
Jun 23, 2016 | 49.19 | 49.40 | 49.09 | 49.36 | 185,648 | +0.55(+1.12%) |
Jun 22, 2016 | 49.05 | 49.10 | 48.80 | 48.82 | 243,501 | -0.12(-0.24%) |
Jun 21, 2016 | 48.88 | 49.08 | 48.72 | 48.94 | 68,488 | +0.19(+0.38%) |
Jun 20, 2016 | 49.04 | 49.08 | 48.73 | 48.75 | 88,795 | +0.16(+0.34%) |
Jun 17, 2016 | 48.57 | 48.65 | 48.31 | 48.59 | 55,261 | +0.07(+0.15%) |
Jun 16, 2016 | 48.18 | 48.57 | 47.89 | 48.51 | 84,054 | +0.22(+0.45%) |
Jun 15, 2016 | 48.30 | 48.54 | 48.21 | 48.30 | 70,198 | +0.05(+0.11%) |
Jun 14, 2016 | 48.11 | 48.27 | 47.97 | 48.24 | 99,618 | +0.04(+0.08%) |
Jun 13, 2016 | 48.34 | 48.60 | 48.21 | 48.21 | 85,977 | -0.28(-0.57%) |
Jun 10, 2016 | 48.50 | 48.67 | 48.36 | 48.48 | 225,079 | -0.28(-0.57%) |
Jun 09, 2016 | 48.65 | 48.85 | 48.52 | 48.76 | 54,566 | +0.02(+0.05%) |
Jun 08, 2016 | 48.65 | 48.79 | 48.62 | 48.74 | 66,903 | +0.13(+0.28%) |
Jun 07, 2016 | 48.47 | 48.72 | 48.41 | 48.60 | 158,618 | +0.29(+0.60%) |
Jun 06, 2016 | 48.17 | 48.43 | 48.15 | 48.31 | 229,423 | +0.18(+0.37%) |
Jun 03, 2016 | 47.96 | 48.22 | 47.92 | 48.13 | 178,115 | +0.20(+0.42%) |
Jun 02, 2016 | 47.72 | 47.96 | 47.61 | 47.93 | 82,197 | +0.16(+0.34%) |