Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 53.57 | 54.15 | 52.86 | 53.23 | 535,395 | -0.51(-0.96%) |
Aug 30, 2016 | 53.52 | 54.57 | 53.26 | 53.74 | 360,635 | +0.02(+0.04%) |
Aug 29, 2016 | 53.45 | 54.14 | 53.33 | 53.73 | 390,804 | +0.23(+0.43%) |
Aug 26, 2016 | 53.47 | 54.36 | 53.21 | 53.50 | 299,273 | +0.18(+0.34%) |
Aug 25, 2016 | 53.33 | 53.58 | 52.61 | 53.32 | 240,208 | -0.34(-0.64%) |
Aug 24, 2016 | 54.38 | 54.54 | 53.54 | 53.66 | 274,538 | -0.56(-1.04%) |
Aug 23, 2016 | 54.09 | 54.34 | 53.75 | 54.22 | 305,533 | +0.69(+1.28%) |
Aug 22, 2016 | 53.46 | 53.89 | 53.20 | 53.53 | 307,463 | -0.27(-0.50%) |
Aug 19, 2016 | 53.04 | 54.15 | 53.04 | 53.80 | 531,860 | +0.51(+0.95%) |
Aug 18, 2016 | 53.44 | 53.87 | 53.19 | 53.30 | 455,259 | -0.05(-0.09%) |
Aug 17, 2016 | 53.24 | 53.69 | 52.92 | 53.34 | 256,020 | +0.05(+0.09%) |
Aug 16, 2016 | 53.53 | 53.91 | 53.16 | 53.30 | 286,528 | -0.27(-0.50%) |
Aug 15, 2016 | 52.92 | 53.82 | 52.92 | 53.56 | 284,739 | +0.73(+1.39%) |
Aug 12, 2016 | 53.01 | 53.47 | 52.45 | 52.83 | 260,373 | -0.39(-0.73%) |
Aug 11, 2016 | 53.37 | 54.14 | 53.18 | 53.22 | 327,939 | +0.12(+0.23%) |
Aug 10, 2016 | 52.92 | 53.39 | 52.69 | 53.10 | 511,994 | +0.35(+0.67%) |
Aug 09, 2016 | 52.89 | 53.71 | 52.51 | 52.74 | 403,522 | -0.08(-0.14%) |
Aug 08, 2016 | 52.80 | 53.11 | 52.56 | 52.82 | 452,972 | +0.23(+0.44%) |
Aug 05, 2016 | 52.42 | 53.23 | 52.10 | 52.59 | 620,721 | +0.72(+1.40%) |
Aug 04, 2016 | 51.91 | 52.86 | 51.70 | 51.87 | 521,614 | -0.21(-0.40%) |
Aug 03, 2016 | 51.80 | 52.25 | 51.47 | 52.08 | 758,543 | -0.06(-0.11%) |
Aug 02, 2016 | 53.51 | 53.58 | 51.37 | 52.13 | 1,479,124 | -1.54(-2.86%) |
Aug 01, 2016 | 54.06 | 54.22 | 52.93 | 53.67 | 996,457 | -0.22(-0.41%) |
Jul 29, 2016 | 52.06 | 54.63 | 51.45 | 53.89 | 1,735,056 | +3.14(+6.18%) |
Jul 28, 2016 | 51.01 | 51.01 | 49.65 | 50.75 | 923,173 | -1.36(-2.62%) |
Jul 27, 2016 | 52.45 | 53.04 | 51.46 | 52.11 | 512,275 | -0.10(-0.18%) |
Jul 26, 2016 | 51.54 | 52.24 | 51.19 | 52.21 | 510,000 | +0.85(+1.65%) |
Jul 25, 2016 | 51.00 | 51.80 | 50.80 | 51.36 | 527,249 | +0.42(+0.82%) |
Jul 22, 2016 | 51.12 | 51.54 | 49.73 | 50.94 | 588,556 | -0.35(-0.69%) |
Jul 21, 2016 | 50.56 | 52.14 | 49.77 | 51.29 | 922,793 | +1.86(+3.76%) |
Jul 20, 2016 | 48.95 | 49.94 | 48.66 | 49.44 | 573,090 | +0.38(+0.78%) |
Jul 19, 2016 | 48.46 | 49.09 | 48.28 | 49.05 | 493,338 | +0.37(+0.76%) |
Jul 18, 2016 | 47.62 | 48.82 | 42.71 | 48.68 | 636,421 | +0.95(+2.00%) |
Jul 15, 2016 | 48.11 | 48.11 | 47.26 | 47.73 | 383,237 | -0.16(-0.34%) |
Jul 14, 2016 | 48.01 | 48.58 | 47.68 | 47.89 | 457,503 | +0.42(+0.88%) |
Jul 13, 2016 | 47.49 | 47.75 | 46.34 | 47.47 | 631,277 | +0.00(+0.00%) |
Jul 12, 2016 | 47.21 | 47.90 | 46.96 | 47.47 | 451,416 | +0.97(+2.09%) |
Jul 11, 2016 | 46.08 | 47.39 | 45.97 | 46.50 | 408,819 | +0.78(+1.71%) |
Jul 08, 2016 | 44.64 | 46.10 | 43.92 | 45.72 | 545,905 | +1.79(+4.08%) |
Jul 07, 2016 | 43.96 | 45.27 | 43.43 | 43.92 | 429,783 | +0.20(+0.46%) |
Jul 06, 2016 | 42.96 | 44.08 | 42.60 | 43.72 | 566,362 | +0.46(+1.06%) |
Jul 05, 2016 | 44.89 | 44.89 | 42.77 | 43.27 | 740,877 | -2.10(-4.62%) |
Jul 01, 2016 | 44.79 | 45.36 | 45.36 | 45.36 | 772,057 | +0.92(+2.08%) |
Jun 30, 2016 | 44.12 | 44.44 | 42.59 | 44.44 | 877,655 | +0.62(+1.41%) |
Jun 29, 2016 | 43.76 | 44.15 | 42.48 | 43.82 | 976,288 | +0.53(+1.23%) |
Jun 28, 2016 | 43.98 | 44.11 | 42.58 | 43.29 | 1,108,143 | +0.58(+1.36%) |
Jun 27, 2016 | 45.62 | 45.69 | 42.69 | 42.70 | 1,164,193 | -3.79(-8.16%) |
Jun 24, 2016 | 50.41 | 50.41 | 46.21 | 46.50 | 1,222,457 | -6.03(-11.47%) |
Jun 23, 2016 | 52.13 | 52.98 | 51.76 | 52.52 | 445,092 | +1.39(+2.72%) |
Jun 22, 2016 | 50.73 | 51.96 | 50.45 | 51.13 | 525,759 | +0.44(+0.86%) |
Jun 21, 2016 | 51.22 | 51.62 | 50.00 | 50.69 | 413,241 | -1.28(-2.46%) |
Jun 20, 2016 | 52.12 | 52.87 | 51.22 | 51.97 | 483,062 | +1.36(+2.69%) |
Jun 17, 2016 | 50.46 | 51.53 | 50.33 | 50.61 | 604,810 | +0.30(+0.59%) |
Jun 16, 2016 | 49.96 | 50.46 | 49.07 | 50.31 | 367,753 | -0.22(-0.43%) |
Jun 15, 2016 | 50.38 | 51.40 | 50.05 | 50.53 | 341,040 | +0.60(+1.20%) |
Jun 14, 2016 | 50.69 | 51.61 | 49.89 | 49.93 | 565,513 | -1.12(-2.19%) |
Jun 13, 2016 | 51.49 | 51.70 | 50.99 | 51.05 | 481,979 | -0.80(-1.54%) |
Jun 10, 2016 | 51.69 | 52.77 | 51.40 | 51.85 | 463,823 | -1.02(-1.93%) |
Jun 09, 2016 | 52.41 | 52.99 | 51.92 | 52.87 | 289,823 | -0.30(-0.56%) |
Jun 08, 2016 | 53.16 | 53.43 | 52.72 | 53.16 | 459,855 | +0.40(+0.76%) |
Jun 07, 2016 | 50.75 | 53.03 | 50.75 | 52.76 | 453,183 | +2.14(+4.22%) |
Jun 06, 2016 | 49.54 | 50.97 | 49.25 | 50.63 | 764,349 | +1.19(+2.41%) |
Jun 03, 2016 | 50.53 | 50.58 | 49.03 | 49.44 | 626,137 | -1.10(-2.17%) |
Jun 02, 2016 | 49.88 | 50.78 | 49.76 | 50.53 | 985,108 | +0.45(+0.89%) |