Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 52.47 | 52.96 | 51.28 | 52.44 | 253,269 | -0.11(-0.20%) |
Aug 30, 2016 | 54.26 | 54.76 | 52.23 | 52.55 | 262,285 | -1.65(-3.04%) |
Aug 29, 2016 | 53.83 | 54.59 | 53.40 | 54.19 | 143,059 | +0.12(+0.21%) |
Aug 26, 2016 | 53.87 | 56.19 | 53.43 | 54.08 | 293,384 | +0.65(+1.22%) |
Aug 25, 2016 | 53.48 | 53.78 | 53.08 | 53.43 | 103,295 | -0.37(-0.69%) |
Aug 24, 2016 | 54.61 | 54.61 | 53.53 | 53.80 | 82,310 | -0.68(-1.24%) |
Aug 23, 2016 | 54.76 | 54.93 | 54.44 | 54.48 | 69,220 | -0.04(-0.07%) |
Aug 22, 2016 | 53.37 | 55.15 | 53.22 | 54.51 | 174,762 | +0.94(+1.76%) |
Aug 19, 2016 | 53.45 | 54.21 | 52.81 | 53.57 | 242,885 | +0.12(+0.22%) |
Aug 18, 2016 | 52.97 | 53.73 | 52.89 | 53.45 | 128,607 | +0.40(+0.75%) |
Aug 17, 2016 | 53.91 | 54.16 | 53.03 | 53.05 | 158,638 | -1.03(-1.91%) |
Aug 16, 2016 | 54.82 | 55.26 | 53.93 | 54.09 | 168,492 | -0.52(-0.95%) |
Aug 15, 2016 | 55.31 | 55.44 | 54.34 | 54.60 | 129,103 | -0.37(-0.68%) |
Aug 12, 2016 | 54.77 | 55.28 | 54.58 | 54.98 | 59,549 | +0.34(+0.62%) |
Aug 11, 2016 | 55.31 | 55.31 | 54.11 | 54.64 | 113,046 | -0.28(-0.52%) |
Aug 10, 2016 | 55.69 | 55.69 | 54.01 | 54.92 | 94,333 | -0.77(-1.39%) |
Aug 09, 2016 | 54.44 | 57.31 | 52.09 | 55.70 | 285,290 | -2.30(-3.97%) |
Aug 08, 2016 | 58.07 | 58.40 | 57.76 | 58.00 | 72,285 | -0.31(-0.53%) |
Aug 05, 2016 | 58.42 | 58.73 | 58.22 | 58.31 | 93,251 | +0.13(+0.23%) |
Aug 04, 2016 | 58.56 | 59.20 | 57.97 | 58.18 | 79,958 | -0.52(-0.89%) |
Aug 03, 2016 | 57.98 | 58.70 | 57.74 | 58.70 | 86,879 | +0.57(+0.98%) |
Aug 02, 2016 | 58.36 | 58.63 | 58.07 | 58.13 | 69,841 | -0.14(-0.24%) |
Aug 01, 2016 | 58.57 | 58.87 | 57.97 | 58.28 | 144,367 | -0.24(-0.41%) |
Jul 29, 2016 | 58.51 | 59.26 | 58.29 | 58.52 | 142,019 | -0.07(-0.12%) |
Jul 28, 2016 | 58.29 | 58.96 | 58.04 | 58.59 | 92,613 | +0.06(+0.11%) |
Jul 27, 2016 | 58.80 | 58.88 | 58.07 | 58.53 | 97,613 | -0.44(-0.75%) |
Jul 26, 2016 | 59.25 | 59.71 | 58.65 | 58.97 | 59,804 | -0.31(-0.53%) |
Jul 25, 2016 | 58.74 | 59.43 | 58.27 | 59.28 | 87,336 | +0.54(+0.92%) |
Jul 22, 2016 | 58.65 | 59.01 | 58.64 | 58.74 | 51,326 | +0.19(+0.32%) |
Jul 21, 2016 | 58.80 | 58.94 | 58.23 | 58.55 | 43,694 | -0.45(-0.77%) |
Jul 20, 2016 | 59.35 | 59.92 | 58.89 | 59.01 | 119,511 | -0.24(-0.41%) |
Jul 19, 2016 | 58.78 | 59.72 | 58.72 | 59.25 | 61,318 | +0.52(+0.88%) |
Jul 18, 2016 | 58.93 | 59.73 | 58.68 | 58.73 | 104,958 | -0.09(-0.15%) |
Jul 15, 2016 | 59.21 | 59.36 | 58.53 | 58.82 | 77,283 | -0.03(-0.05%) |
Jul 14, 2016 | 59.76 | 59.76 | 58.79 | 58.85 | 68,307 | -0.76(-1.27%) |
Jul 13, 2016 | 59.38 | 60.03 | 58.83 | 59.60 | 120,554 | +0.40(+0.68%) |
Jul 12, 2016 | 59.95 | 59.95 | 58.83 | 59.20 | 94,198 | -0.55(-0.92%) |
Jul 11, 2016 | 59.69 | 60.76 | 59.49 | 59.75 | 201,177 | +0.20(+0.34%) |
Jul 08, 2016 | 59.11 | 59.64 | 58.69 | 59.55 | 116,064 | +0.81(+1.38%) |
Jul 07, 2016 | 59.31 | 59.68 | 58.55 | 58.74 | 92,814 | -0.60(-1.02%) |
Jul 05, 2016 | 58.81 | 59.74 | 58.69 | 59.34 | 133,816 | +0.24(+0.41%) |
Jul 01, 2016 | 59.60 | 59.10 | 59.10 | 59.10 | 191,326 | -0.50(-0.84%) |
Jun 30, 2016 | 58.84 | 60.25 | 58.84 | 59.60 | 242,471 | +0.98(+1.67%) |
Jun 29, 2016 | 58.74 | 59.31 | 58.27 | 58.62 | 159,617 | +0.36(+0.63%) |
Jun 28, 2016 | 58.69 | 59.26 | 58.26 | 58.26 | 102,543 | -0.11(-0.18%) |
Jun 27, 2016 | 57.63 | 58.53 | 57.30 | 58.37 | 126,576 | +0.48(+0.83%) |
Jun 24, 2016 | 57.22 | 58.78 | 57.22 | 57.88 | 246,619 | -1.02(-1.74%) |
Jun 23, 2016 | 59.16 | 59.52 | 58.44 | 58.91 | 113,674 | -0.13(-0.23%) |
Jun 22, 2016 | 60.92 | 61.22 | 58.93 | 59.04 | 128,795 | -0.93(-1.56%) |
Jun 21, 2016 | 59.32 | 60.81 | 59.32 | 59.98 | 191,591 | +0.93(+1.58%) |
Jun 20, 2016 | 58.50 | 59.47 | 58.33 | 59.04 | 130,623 | +1.49(+2.58%) |
Jun 17, 2016 | 58.56 | 58.92 | 57.14 | 57.56 | 186,562 | -0.99(-1.69%) |
Jun 16, 2016 | 57.03 | 59.06 | 57.03 | 58.54 | 150,252 | +1.42(+2.49%) |
Jun 15, 2016 | 58.53 | 58.62 | 57.06 | 57.12 | 120,711 | -1.27(-2.18%) |
Jun 14, 2016 | 57.24 | 59.17 | 57.24 | 58.39 | 129,999 | +0.86(+1.50%) |
Jun 13, 2016 | 57.81 | 58.23 | 57.32 | 57.53 | 128,308 | -0.28(-0.49%) |
Jun 10, 2016 | 59.61 | 59.79 | 57.65 | 57.81 | 414,111 | -2.17(-3.62%) |
Jun 09, 2016 | 57.89 | 60.38 | 57.89 | 59.98 | 286,387 | +1.70(+2.92%) |
Jun 08, 2016 | 57.56 | 59.01 | 57.15 | 58.29 | 182,268 | +0.93(+1.61%) |
Jun 07, 2016 | 56.33 | 58.66 | 56.09 | 57.36 | 330,426 | +1.28(+2.28%) |
Jun 06, 2016 | 50.51 | 56.51 | 49.88 | 56.08 | 527,781 | +6.07(+12.13%) |
Jun 03, 2016 | 50.76 | 50.89 | 49.79 | 50.01 | 173,228 | -0.69(-1.35%) |
Jun 02, 2016 | 50.29 | 50.78 | 49.89 | 50.70 | 147,766 | +0.51(+1.01%) |