Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 43.00 | 43.00 | 40.05 | 40.20 | 20,818 | -1.60(-3.83%) |
Aug 30, 2016 | 42.40 | 44.40 | 41.50 | 41.80 | 18,704 | -0.70(-1.65%) |
Aug 29, 2016 | 44.40 | 45.80 | 42.20 | 42.50 | 4,766 | -2.00(-4.49%) |
Aug 26, 2016 | 43.80 | 46.40 | 41.50 | 44.50 | 18,882 | -1.70(-3.68%) |
Aug 25, 2016 | 48.80 | 49.29 | 45.70 | 46.20 | 15,236 | -0.20(-0.43%) |
Aug 24, 2016 | 46.10 | 48.10 | 45.90 | 46.40 | 6,808 | +0.10(+0.22%) |
Aug 23, 2016 | 46.30 | 47.10 | 45.10 | 46.30 | 3,960 | +0.10(+0.22%) |
Aug 22, 2016 | 50.40 | 50.40 | 46.00 | 46.20 | 6,991 | -1.20(-2.53%) |
Aug 19, 2016 | 47.90 | 48.30 | 46.80 | 47.40 | 1,357 | +0.50(+1.07%) |
Aug 18, 2016 | 48.20 | 49.00 | 46.44 | 46.90 | 8,491 | -0.70(-1.47%) |
Aug 17, 2016 | 51.52 | 51.90 | 47.30 | 47.60 | 12,967 | -3.90(-7.57%) |
Aug 16, 2016 | 52.70 | 53.30 | 51.30 | 51.50 | 3,726 | -1.30(-2.46%) |
Aug 15, 2016 | 53.60 | 54.20 | 52.10 | 52.80 | 24,839 | -0.40(-0.75%) |
Aug 12, 2016 | 50.90 | 54.10 | 50.62 | 53.20 | 16,152 | +2.00(+3.91%) |
Aug 11, 2016 | 51.80 | 52.00 | 51.10 | 51.20 | 1,258 | +0.00(+0.00%) |
Aug 10, 2016 | 52.00 | 52.10 | 50.80 | 51.20 | 2,680 | -0.80(-1.54%) |
Aug 09, 2016 | 50.49 | 52.50 | 50.00 | 52.00 | 8,227 | +2.50(+5.05%) |
Aug 08, 2016 | 52.20 | 53.20 | 49.10 | 49.50 | 12,119 | -3.70(-6.95%) |
Aug 05, 2016 | 53.40 | 53.50 | 52.30 | 53.20 | 1,333 | +0.60(+1.14%) |
Aug 04, 2016 | 50.70 | 53.50 | 50.70 | 52.60 | 6,193 | +2.10(+4.16%) |
Aug 03, 2016 | 49.00 | 51.00 | 47.50 | 50.50 | 4,840 | +1.20(+2.43%) |
Aug 02, 2016 | 48.20 | 50.40 | 44.30 | 49.30 | 18,808 | +1.10(+2.28%) |
Aug 01, 2016 | 49.49 | 49.90 | 47.80 | 48.20 | 1,752 | -1.00(-2.03%) |
Jul 29, 2016 | 49.50 | 50.90 | 48.70 | 49.20 | 742 | -0.70(-1.40%) |
Jul 28, 2016 | 50.40 | 51.10 | 49.61 | 49.90 | 564 | -0.70(-1.38%) |
Jul 27, 2016 | 51.00 | 51.00 | 49.50 | 50.60 | 1,091 | -0.30(-0.59%) |
Jul 26, 2016 | 47.90 | 51.00 | 47.90 | 50.90 | 8,032 | +3.00(+6.26%) |
Jul 25, 2016 | 47.80 | 48.20 | 46.20 | 47.90 | 3,664 | -1.20(-2.44%) |
Jul 22, 2016 | 49.00 | 49.30 | 48.20 | 49.10 | 1,003 | -0.20(-0.41%) |
Jul 21, 2016 | 50.50 | 51.00 | 48.20 | 49.30 | 2,567 | -1.50(-2.95%) |
Jul 20, 2016 | 48.60 | 51.00 | 48.60 | 50.80 | 3,017 | +2.10(+4.31%) |
Jul 19, 2016 | 50.90 | 50.90 | 48.70 | 48.70 | 2,294 | -2.20(-4.32%) |
Jul 18, 2016 | 51.00 | 51.60 | 49.80 | 50.90 | 2,868 | -0.10(-0.20%) |
Jul 15, 2016 | 49.50 | 51.10 | 49.50 | 51.00 | 3,569 | +1.60(+3.24%) |
Jul 14, 2016 | 48.70 | 49.80 | 48.31 | 49.40 | 4,102 | +0.70(+1.44%) |
Jul 13, 2016 | 50.30 | 50.50 | 48.10 | 48.70 | 3,718 | -1.70(-3.37%) |
Jul 12, 2016 | 48.00 | 50.80 | 47.70 | 50.40 | 6,572 | +3.00(+6.33%) |
Jul 11, 2016 | 45.00 | 48.90 | 45.00 | 47.40 | 7,217 | +1.90(+4.18%) |
Jul 08, 2016 | 47.50 | 47.20 | 44.80 | 45.50 | 4,968 | -1.70(-3.60%) |
Jul 07, 2016 | 45.80 | 50.00 | 45.80 | 47.20 | 9,555 | +1.40(+3.06%) |
Jul 06, 2016 | 45.00 | 46.40 | 44.80 | 45.80 | 5,200 | +0.80(+1.78%) |
Jul 05, 2016 | 47.00 | 47.00 | 43.50 | 45.00 | 4,606 | -2.50(-5.26%) |
Jul 01, 2016 | 46.40 | 47.50 | 47.50 | 47.50 | 2,510 | +1.00(+2.15%) |
Jun 30, 2016 | 43.90 | 47.00 | 43.40 | 46.50 | 8,065 | +3.00(+6.90%) |
Jun 29, 2016 | 41.60 | 44.30 | 41.60 | 43.50 | 2,725 | +1.20(+2.84%) |
Jun 28, 2016 | 41.60 | 43.00 | 41.30 | 42.30 | 3,318 | +0.80(+1.93%) |
Jun 27, 2016 | 44.30 | 44.50 | 41.20 | 41.50 | 3,708 | -3.20(-7.16%) |
Jun 24, 2016 | 42.50 | 45.10 | 45.60 | 44.70 | 4,565 | -0.90(-1.97%) |
Jun 23, 2016 | 45.40 | 45.90 | 45.10 | 45.60 | 1,726 | +0.40(+0.88%) |
Jun 22, 2016 | 44.40 | 45.30 | 44.40 | 45.20 | 2,547 | +0.40(+0.89%) |
Jun 21, 2016 | 43.40 | 45.70 | 43.40 | 44.80 | 1,613 | -0.20(-0.44%) |
Jun 20, 2016 | 42.60 | 46.00 | 42.60 | 45.00 | 10,125 | +2.50(+5.88%) |
Jun 17, 2016 | 43.00 | 45.10 | 41.90 | 42.50 | 10,111 | -1.50(-3.41%) |
Jun 16, 2016 | 43.20 | 44.20 | 42.50 | 44.00 | 3,189 | +0.00(+0.00%) |
Jun 15, 2016 | 43.50 | 44.50 | 43.50 | 44.00 | 949 | +0.40(+0.92%) |
Jun 14, 2016 | 42.60 | 44.40 | 42.60 | 43.60 | 4,928 | +0.40(+0.93%) |
Jun 13, 2016 | 41.30 | 44.30 | 39.70 | 43.20 | 10,216 | +0.90(+2.13%) |
Jun 10, 2016 | 42.80 | 44.60 | 41.70 | 42.30 | 5,145 | -0.90(-2.08%) |
Jun 09, 2016 | 44.70 | 45.99 | 43.10 | 43.20 | 2,270 | -1.70(-3.79%) |
Jun 08, 2016 | 44.60 | 45.50 | 44.60 | 44.90 | 3,147 | +0.30(+0.67%) |
Jun 07, 2016 | 45.20 | 46.70 | 44.40 | 44.60 | 4,757 | -1.00(-2.19%) |
Jun 06, 2016 | 46.10 | 46.60 | 45.60 | 45.60 | 3,383 | -0.50(-1.08%) |
Jun 03, 2016 | 46.50 | 47.50 | 45.80 | 46.10 | 2,491 | -0.40(-0.86%) |
Jun 02, 2016 | 44.80 | 47.20 | 44.80 | 46.50 | 9,032 | +1.40(+3.10%) |