Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 47.40 | 47.83 | 46.99 | 47.24 | 94,189 | -0.21(-0.44%) |
Aug 30, 2016 | 47.88 | 48.10 | 47.30 | 47.45 | 74,105 | -0.54(-1.13%) |
Aug 29, 2016 | 48.08 | 48.41 | 47.88 | 47.99 | 91,567 | -0.37(-0.77%) |
Aug 26, 2016 | 48.65 | 49.25 | 48.16 | 48.36 | 90,594 | -0.36(-0.74%) |
Aug 25, 2016 | 49.01 | 49.26 | 48.50 | 48.72 | 64,737 | -0.34(-0.69%) |
Aug 24, 2016 | 49.60 | 49.92 | 48.90 | 49.06 | 97,947 | -0.69(-1.39%) |
Aug 23, 2016 | 49.89 | 50.08 | 49.65 | 49.75 | 82,733 | +0.25(+0.51%) |
Aug 22, 2016 | 49.53 | 50.49 | 49.11 | 49.50 | 137,717 | -0.32(-0.64%) |
Aug 19, 2016 | 49.56 | 50.35 | 49.28 | 49.82 | 161,198 | +0.04(+0.08%) |
Aug 18, 2016 | 48.65 | 49.84 | 48.56 | 49.78 | 138,152 | +1.13(+2.32%) |
Aug 17, 2016 | 49.55 | 49.91 | 48.15 | 48.65 | 106,475 | -0.68(-1.38%) |
Aug 16, 2016 | 49.32 | 49.77 | 49.26 | 49.33 | 112,657 | -0.27(-0.54%) |
Aug 15, 2016 | 49.23 | 49.94 | 49.23 | 49.60 | 109,310 | +0.81(+1.66%) |
Aug 12, 2016 | 48.60 | 48.98 | 48.44 | 48.79 | 138,129 | -0.15(-0.31%) |
Aug 11, 2016 | 48.31 | 49.05 | 48.31 | 48.94 | 103,336 | +0.90(+1.87%) |
Aug 10, 2016 | 48.15 | 48.21 | 47.65 | 48.04 | 83,814 | -0.02(-0.04%) |
Aug 09, 2016 | 47.33 | 48.53 | 47.31 | 48.06 | 149,356 | +0.55(+1.16%) |
Aug 08, 2016 | 48.83 | 49.12 | 47.30 | 47.51 | 163,381 | -1.40(-2.86%) |
Aug 05, 2016 | 48.15 | 49.05 | 48.15 | 48.91 | 125,403 | +0.80(+1.66%) |
Aug 04, 2016 | 47.96 | 48.94 | 47.92 | 48.11 | 118,846 | +0.01(+0.02%) |
Aug 03, 2016 | 49.20 | 49.20 | 47.82 | 48.10 | 175,574 | -0.90(-1.84%) |
Aug 02, 2016 | 50.60 | 50.87 | 48.52 | 49.00 | 233,922 | -1.64(-3.24%) |
Aug 01, 2016 | 50.30 | 53.50 | 50.30 | 50.64 | 433,749 | +0.72(+1.44%) |
Jul 29, 2016 | 49.11 | 50.10 | 49.09 | 49.92 | 240,229 | +0.70(+1.42%) |
Jul 28, 2016 | 53.30 | 53.49 | 48.74 | 49.22 | 380,470 | -3.36(-6.39%) |
Jul 27, 2016 | 51.88 | 52.76 | 51.69 | 52.58 | 117,864 | +0.75(+1.45%) |
Jul 26, 2016 | 51.92 | 52.37 | 51.65 | 51.83 | 107,501 | +0.02(+0.04%) |
Jul 25, 2016 | 52.30 | 52.79 | 51.62 | 51.81 | 92,728 | -0.57(-1.09%) |
Jul 22, 2016 | 52.33 | 52.57 | 51.88 | 52.38 | 66,470 | +0.14(+0.27%) |
Jul 21, 2016 | 52.24 | 52.67 | 52.04 | 52.24 | 86,521 | +0.17(+0.33%) |
Jul 20, 2016 | 52.32 | 52.40 | 52.02 | 52.07 | 83,007 | -0.05(-0.10%) |
Jul 19, 2016 | 52.05 | 52.65 | 52.02 | 52.12 | 94,380 | -0.19(-0.36%) |
Jul 18, 2016 | 52.66 | 53.13 | 52.10 | 52.31 | 111,118 | -0.18(-0.34%) |
Jul 15, 2016 | 52.98 | 53.17 | 52.40 | 52.49 | 62,329 | -0.15(-0.28%) |
Jul 14, 2016 | 53.09 | 53.27 | 52.50 | 52.64 | 102,174 | -0.20(-0.38%) |
Jul 13, 2016 | 53.06 | 53.74 | 52.67 | 52.84 | 66,849 | -0.35(-0.66%) |
Jul 12, 2016 | 53.25 | 53.74 | 52.81 | 53.19 | 73,210 | +0.40(+0.76%) |
Jul 11, 2016 | 53.65 | 53.65 | 52.68 | 52.79 | 96,263 | -0.51(-0.96%) |
Jul 08, 2016 | 52.70 | 53.85 | 52.36 | 53.30 | 78,218 | +0.94(+1.80%) |
Jul 07, 2016 | 53.22 | 53.63 | 52.07 | 52.36 | 151,237 | -1.47(-2.73%) |
Jul 05, 2016 | 54.28 | 54.96 | 53.37 | 53.83 | 202,543 | -0.43(-0.79%) |
Jul 01, 2016 | 53.56 | 54.26 | 54.26 | 54.26 | 122,800 | +0.61(+1.14%) |
Jun 30, 2016 | 52.44 | 53.68 | 52.06 | 53.65 | 148,451 | +1.35(+2.58%) |
Jun 29, 2016 | 51.44 | 52.70 | 51.36 | 52.30 | 150,930 | +1.37(+2.69%) |
Jun 28, 2016 | 50.74 | 51.48 | 50.52 | 50.93 | 177,593 | +0.76(+1.51%) |
Jun 27, 2016 | 50.37 | 51.37 | 50.14 | 50.17 | 260,030 | -0.92(-1.80%) |
Jun 24, 2016 | 48.98 | 51.35 | 48.37 | 51.09 | 235,862 | -0.01(-0.02%) |
Jun 23, 2016 | 50.50 | 51.44 | 50.50 | 51.10 | 91,445 | +0.83(+1.65%) |
Jun 22, 2016 | 50.10 | 50.48 | 49.85 | 50.27 | 155,736 | +0.10(+0.20%) |
Jun 21, 2016 | 49.70 | 50.47 | 49.54 | 50.17 | 83,232 | +0.38(+0.76%) |
Jun 20, 2016 | 49.79 | 49.83 | 49.29 | 49.79 | 95,424 | +0.69(+1.41%) |
Jun 17, 2016 | 50.07 | 50.29 | 49.00 | 49.10 | 236,774 | -1.01(-2.02%) |
Jun 16, 2016 | 49.49 | 50.24 | 49.09 | 50.11 | 93,075 | +0.32(+0.64%) |
Jun 15, 2016 | 49.85 | 50.43 | 49.64 | 49.79 | 133,421 | -0.05(-0.10%) |
Jun 14, 2016 | 49.37 | 50.00 | 49.05 | 49.84 | 117,096 | +0.55(+1.12%) |
Jun 13, 2016 | 49.15 | 49.49 | 48.94 | 49.29 | 119,536 | +0.13(+0.26%) |
Jun 10, 2016 | 48.46 | 49.47 | 48.46 | 49.16 | 97,680 | +0.24(+0.49%) |
Jun 09, 2016 | 48.39 | 49.30 | 48.30 | 48.92 | 105,774 | +0.20(+0.41%) |
Jun 08, 2016 | 47.80 | 48.82 | 47.53 | 48.72 | 124,603 | +1.01(+2.12%) |
Jun 07, 2016 | 47.79 | 48.08 | 47.16 | 47.71 | 86,268 | -0.23(-0.48%) |
Jun 06, 2016 | 47.72 | 48.16 | 47.15 | 47.94 | 101,034 | +0.45(+0.95%) |
Jun 03, 2016 | 47.54 | 48.21 | 47.09 | 47.49 | 108,161 | -0.22(-0.46%) |
Jun 02, 2016 | 47.23 | 47.78 | 47.05 | 47.71 | 95,816 | +0.34(+0.72%) |