Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 52.88 | 53.04 | 52.88 | 53.04 | 108 | -0.15(-0.29%) |
Aug 30, 2016 | 52.95 | 53.21 | 52.95 | 53.20 | 49,856 | +0.20(+0.38%) |
Aug 26, 2016 | 53.22 | 53.45 | 53.00 | 53.00 | 37 | -0.21(-0.39%) |
Aug 24, 2016 | 53.21 | 53.21 | 53.21 | 53.21 | 497 | -0.36(-0.68%) |
Aug 23, 2016 | 53.44 | 53.79 | 53.44 | 53.57 | 56,151 | +0.34(+0.64%) |
Aug 22, 2016 | 53.13 | 53.23 | 53.13 | 53.23 | 3,852 | -0.04(-0.07%) |
Aug 19, 2016 | 53.23 | 53.26 | 53.23 | 53.26 | 134,514 | +0.34(+0.64%) |
Aug 18, 2016 | 53.14 | 53.14 | 52.92 | 52.92 | 249 | +0.14(+0.26%) |
Aug 17, 2016 | 52.74 | 52.79 | 52.74 | 52.79 | 418 | -0.12(-0.23%) |
Aug 16, 2016 | 53.11 | 53.11 | 52.91 | 52.91 | 310 | -0.35(-0.66%) |
Aug 15, 2016 | 53.26 | 53.26 | 53.26 | 53.26 | 377 | +0.27(+0.51%) |
Aug 12, 2016 | 53.01 | 53.01 | 52.99 | 52.99 | 2,987 | +0.24(+0.46%) |
Aug 09, 2016 | 52.75 | 52.75 | 52.75 | 52.75 | 248 | -0.16(-0.31%) |
Aug 08, 2016 | 52.91 | 52.91 | 52.91 | 52.91 | 310 | +0.41(+0.78%) |
Aug 03, 2016 | 52.52 | 52.52 | 52.50 | 52.50 | 62 | -0.28(-0.53%) |
Aug 02, 2016 | 52.78 | 52.78 | 52.78 | 52.78 | 124 | -0.23(-0.44%) |
Aug 01, 2016 | 53.01 | 53.01 | 53.01 | 53.01 | 124 | -0.06(-0.11%) |
Jul 29, 2016 | 53.10 | 53.10 | 53.07 | 53.07 | 1,499 | +0.28(+0.53%) |
Jul 28, 2016 | 52.80 | 52.80 | 52.74 | 52.80 | 1,284 | -0.06(-0.12%) |
Jul 27, 2016 | 52.99 | 52.99 | 52.86 | 52.86 | 380 | +0.48(+0.91%) |
Jul 19, 2016 | 52.35 | 52.38 | 52.38 | 52.38 | 497 | -0.13(-0.25%) |
Jul 13, 2016 | 52.51 | 52.51 | 52.51 | 52.51 | 18,397 | +0.45(+0.87%) |
Jul 08, 2016 | 51.93 | 52.06 | 52.06 | 52.06 | 621 | +1.07(+2.10%) |
Jul 05, 2016 | 50.99 | 50.99 | 50.99 | 50.99 | 140 | +0.72(+1.44%) |
Jun 29, 2016 | 50.31 | 50.27 | 50.27 | 50.27 | 8,080 | +1.50(+3.07%) |
Jun 27, 2016 | 48.77 | 48.77 | 48.77 | 48.77 | 2 | -1.13(-2.26%) |
Jun 24, 2016 | 50.08 | 50.09 | 49.71 | 49.90 | 1,923 | -0.39(-0.78%) |
Jun 17, 2016 | 50.29 | 50.29 | 50.29 | 50.29 | 497 | +0.44(+0.88%) |
Jun 16, 2016 | 49.86 | 49.86 | 49.85 | 49.85 | 1,957 | -0.41(-0.81%) |
Jun 15, 2016 | 50.46 | 50.46 | 50.26 | 50.26 | 753 | +0.06(+0.13%) |
Jun 14, 2016 | 50.23 | 50.25 | 50.01 | 50.20 | 5,564 | -0.84(-1.65%) |
Jun 07, 2016 | 51.01 | 51.13 | 51.01 | 51.04 | 264 | +0.09(+0.17%) |
Jun 06, 2016 | 50.95 | 50.95 | 50.95 | 50.95 | 2,052 | +0.25(+0.49%) |
Jun 03, 2016 | 50.70 | 50.70 | 50.70 | 50.70 | 338 | +0.25(+0.49%) |
May 31, 2016 | 48.87 | 50.45 | 50.45 | 50.45 | 374 | +0.08(+0.16%) |
May 27, 2016 | 50.36 | 50.38 | 50.38 | 50.38 | 2,748 | +0.27(+0.53%) |
May 26, 2016 | 50.12 | 50.12 | 50.11 | 50.11 | 16,611 | +0.10(+0.19%) |
May 25, 2016 | 50.01 | 50.01 | 50.01 | 50.01 | 249 | +0.38(+0.76%) |
May 06, 2016 | 49.64 | 49.64 | 49.64 | 49.64 | 249 | +0.27(+0.54%) |
May 05, 2016 | 49.41 | 49.41 | 49.37 | 49.37 | 249 | -0.21(-0.43%) |
May 03, 2016 | 49.58 | 49.58 | 49.58 | 49.58 | 1,374 | -0.35(-0.71%) |
Apr 26, 2016 | 49.93 | 49.93 | 49.93 | 49.93 | 3,497 | +0.32(+0.65%) |
Apr 21, 2016 | 49.61 | 49.61 | 49.61 | 49.61 | 124 | -0.44(-0.88%) |
Apr 18, 2016 | 50.03 | 50.05 | 50.05 | 50.05 | 532,433 | +0.35(+0.71%) |
Apr 14, 2016 | 49.70 | 49.70 | 49.70 | 49.70 | 249 | +0.09(+0.19%) |
Apr 13, 2016 | 49.65 | 49.65 | 49.61 | 49.61 | 936 | +0.23(+0.47%) |
Apr 08, 2016 | 49.38 | 49.38 | 49.38 | 49.38 | 124 | +0.27(+0.55%) |
Apr 06, 2016 | 49.11 | 49.11 | 49.11 | 49.11 | 124 | -0.84(-1.68%) |
Apr 01, 2016 | 49.62 | 49.95 | 49.95 | 49.95 | 499 | +0.14(+0.29%) |
Mar 30, 2016 | 49.81 | 49.81 | 49.81 | 49.81 | 22 | +0.78(+1.59%) |
Mar 23, 2016 | 49.02 | 49.02 | 49.02 | 49.02 | 2 | +0.70(+1.44%) |
Mar 16, 2016 | 48.31 | 48.33 | 48.33 | 48.33 | 502 | +0.52(+1.10%) |
Mar 08, 2016 | 47.81 | 47.81 | 47.81 | 47.81 | 376 | +0.56(+1.18%) |
Mar 02, 2016 | 47.25 | 47.25 | 47.25 | 47.25 | 251 | +1.13(+2.45%) |
Feb 23, 2016 | 46.37 | 46.12 | 46.12 | 46.12 | 9,794 | -0.19(-0.41%) |
Feb 22, 2016 | 46.28 | 46.31 | 46.21 | 46.31 | 786 | +0.48(+1.04%) |
Feb 19, 2016 | 45.71 | 45.83 | 45.71 | 45.83 | 627 | -0.06(-0.12%) |
Feb 18, 2016 | 45.69 | 45.93 | 45.69 | 45.88 | 629 | +0.02(+0.03%) |
Feb 17, 2016 | 45.80 | 45.87 | 45.69 | 45.87 | 753 | +0.59(+1.30%) |
Feb 16, 2016 | 45.03 | 45.28 | 45.03 | 45.28 | 941 | +0.76(+1.70%) |
Feb 12, 2016 | 44.16 | 44.52 | 44.52 | 44.52 | 1,632 | +0.72(+1.64%) |
Feb 11, 2016 | 43.65 | 43.81 | 43.61 | 43.81 | 627 | -0.58(-1.31%) |
Feb 10, 2016 | 44.63 | 44.67 | 44.39 | 44.39 | 627 | +0.10(+0.22%) |
Feb 09, 2016 | 44.16 | 44.36 | 44.13 | 44.29 | 753 | +0.33(+0.74%) |
Feb 08, 2016 | 44.08 | 44.08 | 43.97 | 43.97 | 315 | -0.91(-2.02%) |
Feb 05, 2016 | 45.20 | 45.20 | 44.87 | 44.87 | 1,192 | -0.51(-1.12%) |
Feb 04, 2016 | 45.27 | 45.38 | 45.27 | 45.38 | 252 | +0.38(+0.85%) |
Feb 02, 2016 | 45.11 | 45.00 | 45.00 | 45.00 | 879 | -0.68(-1.50%) |
Feb 01, 2016 | 45.39 | 45.74 | 45.39 | 45.69 | 1,779 | +0.33(+0.72%) |
Jan 29, 2016 | 44.87 | 45.36 | 44.87 | 45.36 | 1,318 | +1.27(+2.89%) |
Jan 28, 2016 | 44.08 | 44.08 | 44.08 | 44.08 | 125 | -0.32(-0.72%) |
Jan 27, 2016 | 44.40 | 44.40 | 44.40 | 44.40 | 192 | +0.23(+0.52%) |
Jan 26, 2016 | 44.17 | 44.17 | 44.17 | 44.17 | 125 | +0.37(+0.85%) |
Jan 25, 2016 | 43.80 | 43.80 | 43.80 | 43.80 | 126 | -0.54(-1.22%) |
Jan 22, 2016 | 44.08 | 44.34 | 44.08 | 44.34 | 302 | +0.43(+0.98%) |
Jan 21, 2016 | 43.91 | 43.91 | 43.91 | 43.91 | 125 | +1.23(+2.89%) |
Jan 20, 2016 | 42.69 | 42.69 | 42.67 | 42.67 | 509 | -0.87(-1.99%) |
Jan 19, 2016 | 43.54 | 43.54 | 43.54 | 43.54 | 439 | -0.32(-0.73%) |
Jan 15, 2016 | 43.86 | 43.86 | 43.86 | 43.86 | 502 | -0.76(-1.70%) |
Jan 14, 2016 | 44.62 | 44.62 | 44.62 | 44.62 | 125 | +0.13(+0.29%) |
Jan 12, 2016 | 44.49 | 44.49 | 44.49 | 44.49 | 125 | +0.09(+0.20%) |
Jan 11, 2016 | 44.68 | 44.68 | 44.40 | 44.40 | 2,019 | -0.31(-0.69%) |
Jan 08, 2016 | 44.99 | 44.99 | 44.71 | 44.71 | 1,130 | -0.45(-0.99%) |
Jan 07, 2016 | 45.16 | 45.16 | 45.16 | 45.16 | 502 | -2.17(-4.59%) |
Dec 31, 2015 | 47.33 | 47.33 | 47.33 | 47.33 | 376 | -0.22(-0.45%) |
Dec 30, 2015 | 47.55 | 47.55 | 47.55 | 47.55 | 502 | +0.22(+0.47%) |
Dec 28, 2015 | 47.14 | 47.33 | 47.14 | 47.33 | 32 | -0.06(-0.12%) |
Dec 24, 2015 | 47.41 | 47.38 | 47.38 | 47.38 | 1,130 | +0.11(+0.23%) |
Dec 23, 2015 | 47.11 | 47.33 | 47.11 | 47.27 | 1,896 | +1.09(+2.36%) |
Dec 21, 2015 | 46.15 | 46.18 | 46.18 | 46.18 | 3,264 | -0.07(-0.16%) |
Dec 18, 2015 | 46.47 | 46.54 | 46.26 | 46.26 | 8,011 | -0.97(-2.05%) |
Dec 16, 2015 | 46.96 | 47.23 | 47.23 | 47.23 | 251 | +0.19(+0.41%) |
Dec 10, 2015 | 47.10 | 47.10 | 47.04 | 47.04 | 18,876 | +0.00(+0.00%) |
Dec 09, 2015 | 47.26 | 47.26 | 47.04 | 47.04 | 778 | -0.28(-0.59%) |
Dec 08, 2015 | 47.31 | 47.31 | 47.31 | 47.31 | 125 | -0.56(-1.16%) |
Dec 04, 2015 | 47.48 | 47.87 | 47.87 | 47.87 | 1,384 | +0.19(+0.40%) |