Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 51.09 | 51.09 | 50.04 | 50.22 | 136,566 | -0.89(-1.74%) |
Aug 30, 2016 | 51.24 | 51.54 | 50.97 | 51.11 | 62,934 | +0.08(+0.15%) |
Aug 29, 2016 | 50.76 | 51.32 | 50.76 | 51.04 | 118,736 | -0.08(-0.15%) |
Aug 26, 2016 | 51.47 | 52.27 | 50.73 | 51.11 | 132,622 | -0.02(-0.04%) |
Aug 25, 2016 | 50.80 | 51.33 | 50.80 | 51.14 | 131,105 | +0.10(+0.19%) |
Aug 24, 2016 | 50.87 | 51.32 | 50.60 | 51.04 | 115,560 | -0.52(-1.02%) |
Aug 23, 2016 | 51.49 | 51.82 | 51.29 | 51.56 | 165,464 | +0.43(+0.85%) |
Aug 22, 2016 | 51.51 | 51.51 | 51.01 | 51.13 | 184,742 | -1.08(-2.07%) |
Aug 19, 2016 | 51.92 | 52.28 | 51.83 | 52.21 | 97,464 | -0.59(-1.11%) |
Aug 18, 2016 | 52.68 | 52.79 | 52.44 | 52.79 | 103,371 | -0.01(-0.01%) |
Aug 17, 2016 | 52.53 | 52.82 | 52.06 | 52.80 | 83,285 | -0.37(-0.70%) |
Aug 16, 2016 | 52.72 | 53.26 | 52.72 | 53.17 | 75,008 | +0.21(+0.39%) |
Aug 15, 2016 | 52.75 | 53.03 | 52.31 | 52.97 | 158,956 | +0.46(+0.88%) |
Aug 12, 2016 | 52.23 | 52.60 | 52.23 | 52.50 | 109,072 | +0.16(+0.30%) |
Aug 11, 2016 | 52.15 | 52.41 | 51.71 | 52.34 | 130,017 | +0.72(+1.40%) |
Aug 10, 2016 | 52.59 | 52.59 | 51.61 | 51.62 | 94,798 | -0.72(-1.38%) |
Aug 09, 2016 | 52.30 | 52.59 | 52.10 | 52.34 | 266,510 | +0.49(+0.95%) |
Aug 08, 2016 | 52.28 | 52.32 | 51.78 | 51.85 | 99,095 | -0.02(-0.04%) |
Aug 05, 2016 | 51.78 | 51.87 | 51.47 | 51.87 | 98,635 | +0.21(+0.40%) |
Aug 04, 2016 | 51.33 | 51.90 | 51.33 | 51.67 | 66,897 | +0.08(+0.16%) |
Aug 03, 2016 | 50.55 | 51.69 | 50.55 | 51.58 | 118,474 | +0.83(+1.63%) |
Aug 02, 2016 | 50.95 | 51.17 | 50.26 | 50.76 | 124,213 | -0.08(-0.15%) |
Aug 01, 2016 | 51.82 | 51.83 | 50.73 | 50.83 | 165,327 | -0.98(-1.89%) |
Jul 29, 2016 | 51.13 | 52.03 | 51.13 | 51.81 | 89,480 | +0.44(+0.86%) |
Jul 28, 2016 | 51.85 | 52.08 | 51.17 | 51.37 | 188,876 | -0.48(-0.92%) |
Jul 27, 2016 | 52.06 | 52.66 | 51.47 | 51.85 | 113,661 | -0.02(-0.03%) |
Jul 26, 2016 | 51.37 | 51.90 | 51.33 | 51.87 | 147,565 | +0.30(+0.59%) |
Jul 25, 2016 | 52.00 | 52.00 | 51.25 | 51.56 | 134,774 | -0.83(-1.58%) |
Jul 22, 2016 | 52.55 | 52.56 | 52.14 | 52.39 | 108,914 | +0.37(+0.72%) |
Jul 21, 2016 | 52.68 | 52.68 | 51.84 | 52.02 | 89,003 | -0.75(-1.41%) |
Jul 20, 2016 | 52.55 | 52.94 | 52.34 | 52.76 | 87,715 | +0.40(+0.77%) |
Jul 19, 2016 | 52.79 | 52.97 | 52.34 | 52.36 | 159,596 | -1.34(-2.49%) |
Jul 18, 2016 | 53.25 | 53.70 | 52.99 | 53.70 | 113,790 | +0.23(+0.43%) |
Jul 15, 2016 | 53.90 | 53.90 | 53.27 | 53.47 | 104,730 | -0.24(-0.45%) |
Jul 14, 2016 | 53.87 | 54.05 | 53.45 | 53.71 | 225,881 | +1.41(+2.70%) |
Jul 13, 2016 | 53.23 | 53.23 | 52.17 | 52.30 | 143,382 | -1.23(-2.30%) |
Jul 12, 2016 | 53.26 | 53.72 | 53.00 | 53.53 | 137,720 | +1.38(+2.65%) |
Jul 11, 2016 | 52.17 | 52.44 | 52.08 | 52.15 | 110,828 | +0.33(+0.65%) |
Jul 08, 2016 | 51.42 | 51.99 | 50.31 | 51.81 | 151,933 | +1.51(+2.99%) |
Jul 07, 2016 | 51.49 | 51.68 | 50.03 | 50.31 | 170,285 | -0.65(-1.27%) |
Jul 06, 2016 | 49.82 | 50.98 | 49.80 | 50.95 | 134,781 | +0.59(+1.18%) |
Jul 05, 2016 | 51.32 | 51.32 | 50.02 | 50.36 | 157,074 | -1.81(-3.47%) |
Jul 01, 2016 | 51.99 | 52.17 | 52.17 | 52.17 | 162,443 | +0.53(+1.03%) |
Jun 30, 2016 | 51.63 | 52.03 | 51.28 | 51.64 | 192,624 | +0.41(+0.80%) |
Jun 29, 2016 | 50.88 | 51.40 | 50.88 | 51.23 | 204,227 | +1.15(+2.29%) |
Jun 28, 2016 | 49.93 | 50.39 | 49.60 | 50.08 | 116,283 | +1.48(+3.05%) |
Jun 27, 2016 | 49.38 | 49.41 | 48.22 | 48.60 | 169,902 | -1.39(-2.78%) |
Jun 24, 2016 | 50.49 | 51.36 | 49.77 | 49.99 | 246,044 | -4.40(-8.09%) |
Jun 23, 2016 | 53.75 | 54.39 | 53.45 | 54.39 | 148,262 | +2.01(+3.83%) |
Jun 22, 2016 | 52.95 | 53.17 | 52.38 | 52.38 | 117,907 | -0.03(-0.06%) |
Jun 21, 2016 | 52.03 | 52.54 | 51.60 | 52.41 | 148,069 | +0.44(+0.85%) |
Jun 20, 2016 | 51.94 | 52.31 | 51.79 | 51.97 | 180,248 | +1.06(+2.09%) |
Jun 17, 2016 | 50.95 | 51.45 | 50.71 | 50.91 | 529,702 | +0.07(+0.13%) |
Jun 16, 2016 | 50.76 | 51.04 | 50.01 | 50.84 | 217,326 | -0.87(-1.68%) |
Jun 15, 2016 | 51.98 | 52.25 | 51.63 | 51.71 | 159,899 | -0.17(-0.32%) |
Jun 14, 2016 | 52.19 | 52.43 | 51.24 | 51.87 | 254,762 | -0.70(-1.33%) |
Jun 13, 2016 | 52.69 | 53.34 | 52.41 | 52.57 | 174,083 | -1.35(-2.51%) |
Jun 10, 2016 | 54.43 | 54.80 | 53.74 | 53.93 | 134,595 | -1.51(-2.73%) |
Jun 09, 2016 | 55.48 | 55.59 | 55.20 | 55.44 | 80,690 | -0.56(-1.00%) |
Jun 08, 2016 | 55.96 | 56.43 | 55.87 | 56.00 | 178,081 | +0.85(+1.54%) |
Jun 07, 2016 | 54.59 | 55.17 | 54.57 | 55.15 | 163,923 | +1.35(+2.52%) |
Jun 06, 2016 | 53.33 | 54.09 | 53.33 | 53.80 | 187,660 | +1.25(+2.39%) |
Jun 03, 2016 | 52.89 | 52.99 | 52.18 | 52.54 | 108,434 | -0.46(-0.86%) |
Jun 02, 2016 | 52.62 | 53.38 | 52.36 | 53.00 | 180,696 | +0.49(+0.94%) |