Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 52.66 | 52.93 | 52.00 | 52.09 | 339,033 | -0.65(-1.24%) |
Aug 30, 2016 | 52.76 | 53.08 | 52.49 | 52.75 | 240,993 | +0.10(+0.18%) |
Aug 29, 2016 | 52.64 | 53.22 | 52.63 | 52.65 | 154,130 | -0.03(-0.06%) |
Aug 26, 2016 | 53.08 | 53.31 | 52.17 | 52.68 | 337,365 | -0.38(-0.72%) |
Aug 25, 2016 | 52.63 | 53.14 | 52.45 | 53.06 | 280,697 | +0.43(+0.81%) |
Aug 24, 2016 | 52.89 | 53.17 | 52.59 | 52.63 | 235,407 | -0.47(-0.88%) |
Aug 23, 2016 | 52.60 | 53.40 | 52.49 | 53.10 | 245,745 | +0.62(+1.19%) |
Aug 22, 2016 | 52.66 | 52.70 | 52.20 | 52.47 | 146,301 | -0.23(-0.44%) |
Aug 19, 2016 | 52.47 | 52.82 | 52.21 | 52.71 | 211,034 | +0.19(+0.37%) |
Aug 18, 2016 | 51.72 | 52.58 | 51.49 | 52.51 | 282,644 | +0.86(+1.66%) |
Aug 17, 2016 | 51.87 | 51.97 | 51.44 | 51.66 | 256,321 | -0.19(-0.38%) |
Aug 16, 2016 | 52.06 | 52.33 | 51.63 | 51.85 | 290,170 | -0.25(-0.49%) |
Aug 15, 2016 | 51.37 | 52.17 | 51.37 | 52.10 | 168,751 | +0.84(+1.63%) |
Aug 12, 2016 | 51.24 | 51.92 | 51.13 | 51.27 | 192,365 | -0.15(-0.28%) |
Aug 11, 2016 | 51.46 | 51.83 | 51.27 | 51.41 | 282,648 | +0.14(+0.27%) |
Aug 10, 2016 | 51.58 | 51.91 | 50.91 | 51.28 | 269,919 | -0.25(-0.49%) |
Aug 09, 2016 | 50.84 | 51.90 | 50.84 | 51.53 | 329,996 | -0.05(-0.09%) |
Aug 08, 2016 | 51.27 | 51.74 | 51.09 | 51.58 | 242,629 | +0.41(+0.80%) |
Aug 05, 2016 | 50.85 | 51.20 | 50.65 | 51.17 | 221,566 | +0.47(+0.92%) |
Aug 04, 2016 | 50.09 | 50.82 | 50.09 | 50.70 | 291,394 | +0.55(+1.09%) |
Aug 03, 2016 | 48.84 | 50.38 | 48.83 | 50.16 | 400,378 | +1.19(+2.43%) |
Aug 02, 2016 | 50.11 | 51.24 | 48.16 | 48.97 | 775,872 | -0.64(-1.30%) |
Aug 01, 2016 | 49.08 | 49.83 | 48.75 | 49.61 | 583,150 | +0.48(+0.97%) |
Jul 29, 2016 | 48.90 | 49.22 | 48.56 | 49.13 | 375,423 | +0.12(+0.24%) |
Jul 28, 2016 | 48.92 | 49.36 | 48.54 | 49.02 | 477,269 | -0.05(-0.10%) |
Jul 27, 2016 | 50.22 | 50.29 | 48.89 | 49.06 | 578,014 | -1.51(-2.99%) |
Jul 26, 2016 | 50.25 | 50.73 | 50.23 | 50.57 | 293,702 | +0.42(+0.83%) |
Jul 25, 2016 | 50.02 | 50.54 | 50.02 | 50.16 | 244,560 | +0.11(+0.21%) |
Jul 22, 2016 | 49.31 | 50.26 | 49.31 | 50.05 | 224,970 | +0.77(+1.56%) |
Jul 21, 2016 | 49.08 | 49.65 | 48.79 | 49.28 | 460,030 | +0.15(+0.30%) |
Jul 20, 2016 | 48.13 | 49.68 | 48.13 | 49.13 | 326,192 | -0.17(-0.34%) |
Jul 19, 2016 | 48.49 | 49.70 | 48.49 | 49.30 | 623,599 | -0.64(-1.29%) |
Jul 18, 2016 | 49.57 | 50.28 | 49.48 | 49.94 | 250,750 | +0.38(+0.77%) |
Jul 15, 2016 | 49.42 | 49.73 | 48.85 | 49.56 | 378,693 | +0.17(+0.34%) |
Jul 14, 2016 | 50.13 | 50.44 | 49.37 | 49.40 | 359,535 | -0.44(-0.88%) |
Jul 13, 2016 | 50.36 | 50.36 | 49.46 | 49.83 | 391,945 | -0.45(-0.89%) |
Jul 12, 2016 | 49.75 | 50.56 | 49.75 | 50.28 | 353,760 | +0.88(+1.77%) |
Jul 11, 2016 | 48.70 | 49.54 | 48.61 | 49.41 | 380,423 | +0.90(+1.85%) |
Jul 08, 2016 | 48.13 | 48.78 | 47.64 | 48.51 | 419,665 | +0.87(+1.82%) |
Jul 07, 2016 | 47.51 | 48.23 | 47.35 | 47.64 | 177,257 | +0.02(+0.04%) |
Jul 06, 2016 | 47.26 | 47.81 | 46.61 | 47.62 | 235,741 | +0.04(+0.08%) |
Jul 05, 2016 | 48.11 | 48.50 | 47.22 | 47.58 | 247,615 | -0.92(-1.89%) |
Jul 01, 2016 | 47.89 | 48.50 | 48.50 | 48.50 | 224,517 | +0.63(+1.32%) |
Jun 30, 2016 | 47.18 | 47.91 | 46.60 | 47.87 | 511,336 | +0.83(+1.76%) |
Jun 29, 2016 | 45.77 | 47.41 | 45.64 | 47.04 | 298,304 | +1.81(+4.01%) |
Jun 28, 2016 | 45.22 | 45.78 | 44.68 | 45.23 | 322,669 | +0.91(+2.04%) |
Jun 27, 2016 | 45.64 | 45.87 | 43.95 | 44.32 | 514,147 | -1.78(-3.87%) |
Jun 24, 2016 | 47.02 | 47.86 | 46.05 | 46.10 | 1,005,585 | -3.10(-6.30%) |
Jun 23, 2016 | 48.92 | 49.33 | 48.60 | 49.20 | 384,498 | +0.77(+1.59%) |
Jun 22, 2016 | 48.97 | 49.41 | 48.28 | 48.43 | 351,296 | -0.55(-1.11%) |
Jun 21, 2016 | 48.41 | 49.07 | 48.21 | 48.98 | 568,685 | +0.73(+1.51%) |
Jun 20, 2016 | 48.25 | 48.79 | 48.16 | 48.25 | 328,717 | +0.71(+1.50%) |
Jun 17, 2016 | 46.42 | 47.93 | 46.42 | 47.54 | 684,624 | +1.12(+2.41%) |
Jun 16, 2016 | 46.18 | 46.45 | 45.32 | 46.42 | 314,036 | +0.02(+0.04%) |
Jun 15, 2016 | 45.22 | 46.82 | 45.22 | 46.40 | 509,807 | +1.14(+2.52%) |
Jun 14, 2016 | 44.83 | 45.44 | 44.54 | 45.26 | 512,415 | -0.30(-0.66%) |
Jun 13, 2016 | 45.99 | 46.42 | 45.56 | 45.56 | 210,736 | -0.71(-1.54%) |
Jun 10, 2016 | 46.48 | 46.76 | 45.88 | 46.27 | 253,375 | -0.62(-1.33%) |
Jun 09, 2016 | 46.74 | 47.10 | 46.34 | 46.89 | 209,236 | -0.01(-0.02%) |
Jun 08, 2016 | 47.37 | 47.47 | 46.77 | 46.90 | 318,140 | -0.46(-0.97%) |
Jun 07, 2016 | 47.25 | 47.73 | 47.04 | 47.36 | 283,201 | +0.21(+0.45%) |
Jun 06, 2016 | 46.42 | 47.18 | 46.29 | 47.15 | 277,402 | +0.81(+1.74%) |
Jun 03, 2016 | 46.58 | 46.63 | 46.05 | 46.34 | 210,092 | -0.45(-0.96%) |
Jun 02, 2016 | 45.86 | 46.84 | 45.55 | 46.79 | 821,812 | +0.82(+1.78%) |