Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 52.71 | 52.99 | 52.05 | 52.15 | 338,689 | -0.65(-1.24%) |
Aug 30, 2016 | 52.81 | 53.13 | 52.55 | 52.80 | 240,748 | +0.10(+0.18%) |
Aug 29, 2016 | 52.69 | 53.28 | 52.68 | 52.70 | 153,974 | -0.03(-0.06%) |
Aug 26, 2016 | 53.13 | 53.37 | 52.23 | 52.73 | 337,023 | -0.38(-0.72%) |
Aug 25, 2016 | 52.68 | 53.19 | 52.50 | 53.11 | 280,412 | +0.43(+0.81%) |
Aug 24, 2016 | 52.95 | 53.22 | 52.64 | 52.68 | 235,168 | -0.47(-0.88%) |
Aug 23, 2016 | 52.65 | 53.45 | 52.55 | 53.15 | 245,496 | +0.62(+1.19%) |
Aug 22, 2016 | 52.71 | 52.75 | 52.25 | 52.53 | 146,153 | -0.23(-0.44%) |
Aug 19, 2016 | 52.53 | 52.88 | 52.26 | 52.76 | 210,820 | +0.20(+0.37%) |
Aug 18, 2016 | 51.78 | 52.63 | 51.54 | 52.57 | 282,357 | +0.86(+1.66%) |
Aug 17, 2016 | 51.92 | 52.02 | 51.49 | 51.71 | 256,061 | -0.20(-0.38%) |
Aug 16, 2016 | 52.11 | 52.38 | 51.68 | 51.90 | 289,876 | -0.25(-0.49%) |
Aug 15, 2016 | 51.43 | 52.23 | 51.43 | 52.16 | 168,580 | +0.84(+1.63%) |
Aug 12, 2016 | 51.29 | 51.97 | 51.18 | 51.32 | 192,170 | -0.15(-0.28%) |
Aug 11, 2016 | 51.51 | 51.88 | 51.32 | 51.46 | 282,362 | +0.14(+0.27%) |
Aug 10, 2016 | 51.63 | 51.96 | 50.96 | 51.33 | 269,646 | -0.25(-0.49%) |
Aug 09, 2016 | 50.89 | 51.95 | 50.89 | 51.58 | 329,661 | -0.05(-0.09%) |
Aug 08, 2016 | 51.32 | 51.80 | 51.14 | 51.63 | 242,383 | +0.41(+0.80%) |
Aug 05, 2016 | 50.90 | 51.25 | 50.70 | 51.22 | 221,342 | +0.47(+0.92%) |
Aug 04, 2016 | 50.14 | 50.87 | 50.14 | 50.75 | 291,098 | +0.55(+1.09%) |
Aug 03, 2016 | 48.89 | 50.43 | 48.88 | 50.21 | 399,972 | +1.19(+2.43%) |
Aug 02, 2016 | 50.16 | 51.29 | 48.21 | 49.02 | 775,085 | -0.64(-1.30%) |
Aug 01, 2016 | 49.13 | 49.88 | 48.80 | 49.66 | 582,559 | +0.48(+0.97%) |
Jul 29, 2016 | 48.95 | 49.27 | 48.61 | 49.18 | 375,042 | +0.12(+0.24%) |
Jul 28, 2016 | 48.97 | 49.41 | 48.59 | 49.07 | 476,785 | -0.05(-0.10%) |
Jul 27, 2016 | 50.27 | 50.34 | 48.94 | 49.11 | 577,428 | -1.51(-2.99%) |
Jul 26, 2016 | 50.30 | 50.78 | 50.28 | 50.63 | 293,404 | +0.42(+0.83%) |
Jul 25, 2016 | 50.07 | 50.59 | 50.07 | 50.21 | 244,312 | +0.11(+0.21%) |
Jul 22, 2016 | 49.36 | 50.31 | 49.36 | 50.10 | 224,742 | +0.77(+1.56%) |
Jul 21, 2016 | 49.13 | 49.70 | 48.84 | 49.33 | 459,564 | +0.15(+0.30%) |
Jul 20, 2016 | 48.18 | 49.73 | 48.18 | 49.18 | 325,862 | -0.17(-0.34%) |
Jul 19, 2016 | 48.54 | 49.75 | 48.54 | 49.35 | 622,967 | -0.64(-1.29%) |
Jul 18, 2016 | 49.62 | 50.33 | 49.53 | 49.99 | 250,495 | +0.38(+0.77%) |
Jul 15, 2016 | 49.47 | 49.78 | 48.90 | 49.61 | 378,309 | +0.17(+0.34%) |
Jul 14, 2016 | 50.18 | 50.49 | 49.42 | 49.45 | 359,171 | -0.44(-0.88%) |
Jul 13, 2016 | 50.41 | 50.41 | 49.51 | 49.88 | 391,548 | -0.45(-0.89%) |
Jul 12, 2016 | 49.80 | 50.61 | 49.80 | 50.33 | 353,401 | +0.88(+1.77%) |
Jul 11, 2016 | 48.75 | 49.59 | 48.66 | 49.46 | 380,037 | +0.90(+1.85%) |
Jul 08, 2016 | 48.18 | 48.83 | 47.69 | 48.56 | 419,240 | +0.87(+1.82%) |
Jul 07, 2016 | 47.55 | 48.28 | 47.40 | 47.69 | 177,078 | +0.02(+0.04%) |
Jul 06, 2016 | 47.31 | 47.86 | 46.66 | 47.67 | 235,502 | +0.04(+0.08%) |
Jul 05, 2016 | 48.16 | 48.55 | 47.27 | 47.63 | 247,364 | -0.92(-1.89%) |
Jul 01, 2016 | 47.93 | 48.55 | 48.55 | 48.55 | 224,289 | +0.63(+1.32%) |
Jun 30, 2016 | 47.22 | 47.95 | 46.64 | 47.92 | 510,817 | +0.83(+1.76%) |
Jun 29, 2016 | 45.82 | 47.46 | 45.68 | 47.09 | 298,001 | +1.81(+4.01%) |
Jun 28, 2016 | 45.26 | 45.83 | 44.73 | 45.27 | 322,342 | +0.91(+2.04%) |
Jun 27, 2016 | 45.68 | 45.91 | 44.00 | 44.37 | 513,626 | -1.78(-3.87%) |
Jun 24, 2016 | 47.07 | 47.91 | 46.09 | 46.15 | 1,004,565 | -3.10(-6.30%) |
Jun 23, 2016 | 48.97 | 49.38 | 48.65 | 49.25 | 384,108 | +0.77(+1.59%) |
Jun 22, 2016 | 49.02 | 49.46 | 48.32 | 48.48 | 350,940 | -0.55(-1.11%) |
Jun 21, 2016 | 48.46 | 49.12 | 48.26 | 49.03 | 568,108 | +0.73(+1.51%) |
Jun 20, 2016 | 48.30 | 48.84 | 48.21 | 48.30 | 328,383 | +0.71(+1.50%) |
Jun 17, 2016 | 46.46 | 47.97 | 46.46 | 47.58 | 683,929 | +1.12(+2.41%) |
Jun 16, 2016 | 46.23 | 46.50 | 45.37 | 46.46 | 313,718 | +0.02(+0.04%) |
Jun 15, 2016 | 45.26 | 46.87 | 45.26 | 46.44 | 509,290 | +1.14(+2.52%) |
Jun 14, 2016 | 44.87 | 45.49 | 44.58 | 45.30 | 511,895 | -0.30(-0.66%) |
Jun 13, 2016 | 46.03 | 46.46 | 45.60 | 45.60 | 210,522 | -0.71(-1.54%) |
Jun 10, 2016 | 46.53 | 46.80 | 45.93 | 46.32 | 253,118 | -0.62(-1.33%) |
Jun 09, 2016 | 46.78 | 47.15 | 46.38 | 46.94 | 209,024 | -0.01(-0.02%) |
Jun 08, 2016 | 47.42 | 47.52 | 46.81 | 46.95 | 317,817 | -0.46(-0.97%) |
Jun 07, 2016 | 47.30 | 47.78 | 47.09 | 47.41 | 282,914 | +0.21(+0.45%) |
Jun 06, 2016 | 46.46 | 47.23 | 46.34 | 47.19 | 277,121 | +0.81(+1.74%) |
Jun 03, 2016 | 46.63 | 46.68 | 46.10 | 46.38 | 209,879 | -0.45(-0.96%) |
Jun 02, 2016 | 45.91 | 46.89 | 45.59 | 46.83 | 820,979 | +0.82(+1.78%) |