Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 50.73 | 51.10 | 50.16 | 50.75 | 649,497 | -0.13(-0.26%) |
Aug 30, 2016 | 51.15 | 51.67 | 50.71 | 50.88 | 419,591 | -0.31(-0.61%) |
Aug 29, 2016 | 51.47 | 51.64 | 50.88 | 51.19 | 745,369 | -0.14(-0.27%) |
Aug 26, 2016 | 51.55 | 51.78 | 50.92 | 51.33 | 481,118 | -0.10(-0.19%) |
Aug 25, 2016 | 51.52 | 51.91 | 51.29 | 51.43 | 340,375 | -0.21(-0.41%) |
Aug 24, 2016 | 51.86 | 52.20 | 51.47 | 51.64 | 376,261 | -0.36(-0.69%) |
Aug 23, 2016 | 52.77 | 52.77 | 51.69 | 52.00 | 536,708 | -0.12(-0.23%) |
Aug 22, 2016 | 52.04 | 52.62 | 51.61 | 52.12 | 505,987 | -0.03(-0.06%) |
Aug 19, 2016 | 51.50 | 52.77 | 51.50 | 52.15 | 532,715 | +0.54(+1.05%) |
Aug 18, 2016 | 51.37 | 51.70 | 51.06 | 51.61 | 455,721 | +0.19(+0.37%) |
Aug 17, 2016 | 51.31 | 51.59 | 51.01 | 51.42 | 574,666 | -0.06(-0.12%) |
Aug 16, 2016 | 51.76 | 52.05 | 51.25 | 51.48 | 574,858 | -0.41(-0.79%) |
Aug 15, 2016 | 51.25 | 52.30 | 51.00 | 51.89 | 745,329 | +0.71(+1.39%) |
Aug 12, 2016 | 50.98 | 51.25 | 50.70 | 51.18 | 492,953 | +0.28(+0.55%) |
Aug 11, 2016 | 51.00 | 51.24 | 50.15 | 50.90 | 601,622 | +0.15(+0.30%) |
Aug 10, 2016 | 50.72 | 51.06 | 49.97 | 50.75 | 746,181 | -0.20(-0.39%) |
Aug 09, 2016 | 51.03 | 51.17 | 50.51 | 50.95 | 795,285 | +0.04(+0.08%) |
Aug 08, 2016 | 50.83 | 51.72 | 50.81 | 50.91 | 1,141,620 | +0.45(+0.89%) |
Aug 05, 2016 | 49.24 | 50.48 | 49.15 | 50.46 | 1,099,180 | +1.45(+2.96%) |
Aug 04, 2016 | 48.40 | 49.25 | 48.30 | 49.01 | 947,769 | +0.71(+1.47%) |
Aug 03, 2016 | 48.55 | 49.04 | 48.03 | 48.30 | 908,821 | -0.27(-0.56%) |
Aug 02, 2016 | 49.22 | 49.30 | 48.09 | 48.57 | 1,738,877 | -0.89(-1.80%) |
Aug 01, 2016 | 48.50 | 49.53 | 47.84 | 49.46 | 1,470,115 | +0.87(+1.79%) |
Jul 29, 2016 | 49.55 | 49.68 | 47.86 | 48.59 | 2,333,035 | -1.23(-2.47%) |
Jul 28, 2016 | 46.33 | 50.00 | 46.00 | 49.82 | 7,144,774 | +8.05(+19.27%) |
Jul 27, 2016 | 42.05 | 42.88 | 41.12 | 41.77 | 2,090,562 | +1.02(+2.50%) |
Jul 26, 2016 | 40.62 | 41.77 | 40.59 | 40.75 | 1,492,561 | +0.57(+1.42%) |
Jul 25, 2016 | 40.25 | 40.40 | 39.92 | 40.18 | 600,949 | -0.03(-0.07%) |
Jul 22, 2016 | 39.94 | 40.54 | 39.26 | 40.21 | 462,949 | +0.01(+0.02%) |
Jul 21, 2016 | 40.30 | 40.76 | 39.93 | 40.20 | 586,642 | -0.22(-0.54%) |
Jul 20, 2016 | 40.50 | 40.70 | 40.16 | 40.42 | 1,106,941 | -0.03(-0.07%) |
Jul 19, 2016 | 40.33 | 40.85 | 40.11 | 40.45 | 575,428 | +0.09(+0.22%) |
Jul 18, 2016 | 40.48 | 41.21 | 40.09 | 40.36 | 883,388 | +0.20(+0.50%) |
Jul 15, 2016 | 40.02 | 40.48 | 39.86 | 40.16 | 585,591 | -0.31(-0.77%) |
Jul 14, 2016 | 39.86 | 40.62 | 39.55 | 40.47 | 1,040,222 | +1.13(+2.87%) |
Jul 13, 2016 | 39.67 | 40.01 | 39.26 | 39.34 | 595,150 | +0.00(+0.00%) |
Jul 12, 2016 | 39.18 | 39.45 | 38.91 | 39.34 | 643,161 | +0.78(+2.02%) |
Jul 11, 2016 | 38.64 | 39.25 | 38.43 | 38.56 | 885,688 | +0.35(+0.92%) |
Jul 08, 2016 | 37.46 | 36.96 | 36.96 | 38.21 | 1,581,471 | +1.25(+3.38%) |
Jul 07, 2016 | 35.83 | 37.05 | 35.83 | 36.96 | 979,365 | +1.20(+3.36%) |
Jul 05, 2016 | 36.45 | 36.64 | 34.82 | 35.76 | 1,635,413 | -2.28(-5.99%) |
Jul 01, 2016 | 38.42 | 38.04 | 38.04 | 38.04 | 871,400 | -0.75(-1.93%) |
Jun 30, 2016 | 37.99 | 38.87 | 37.95 | 38.79 | 966,090 | +0.89(+2.35%) |
Jun 29, 2016 | 38.17 | 38.99 | 37.36 | 37.90 | 942,168 | +0.08(+0.21%) |
Jun 28, 2016 | 37.25 | 38.16 | 37.05 | 37.82 | 1,051,568 | +1.43(+3.93%) |
Jun 27, 2016 | 37.14 | 37.71 | 36.23 | 36.39 | 1,195,693 | -1.38(-3.65%) |
Jun 24, 2016 | 39.16 | 39.93 | 37.64 | 37.77 | 1,419,868 | -3.21(-7.83%) |
Jun 23, 2016 | 40.02 | 40.98 | 39.84 | 40.98 | 1,131,123 | +1.49(+3.77%) |
Jun 22, 2016 | 39.93 | 40.35 | 39.34 | 39.49 | 1,216,935 | -0.25(-0.63%) |
Jun 21, 2016 | 39.07 | 40.25 | 39.07 | 39.74 | 3,384,814 | +1.40(+3.65%) |
Jun 20, 2016 | 37.85 | 39.14 | 37.83 | 38.34 | 1,019,637 | +0.86(+2.29%) |
Jun 17, 2016 | 37.50 | 37.82 | 36.69 | 37.48 | 1,166,329 | -0.09(-0.24%) |
Jun 16, 2016 | 36.82 | 37.60 | 36.46 | 37.57 | 708,224 | +0.21(+0.56%) |
Jun 15, 2016 | 37.51 | 37.69 | 37.19 | 37.36 | 530,051 | +0.04(+0.11%) |
Jun 14, 2016 | 36.80 | 37.60 | 36.54 | 37.32 | 663,741 | +0.53(+1.44%) |
Jun 13, 2016 | 36.75 | 37.40 | 36.66 | 36.79 | 670,029 | -0.36(-0.97%) |
Jun 10, 2016 | 36.65 | 37.34 | 36.65 | 37.15 | 917,913 | -0.72(-1.90%) |
Jun 09, 2016 | 37.15 | 38.14 | 36.70 | 37.87 | 1,139,081 | +0.56(+1.50%) |
Jun 08, 2016 | 37.09 | 37.45 | 36.82 | 37.31 | 716,504 | +0.32(+0.87%) |
Jun 07, 2016 | 36.50 | 37.10 | 36.40 | 36.99 | 564,278 | +0.50(+1.37%) |
Jun 06, 2016 | 37.22 | 37.22 | 36.18 | 36.49 | 1,080,256 | +0.48(+1.33%) |
Jun 03, 2016 | 36.52 | 36.62 | 35.88 | 36.01 | 643,832 | -0.14(-0.39%) |
Jun 02, 2016 | 36.14 | 36.45 | 35.18 | 36.15 | 591,048 | -0.18(-0.50%) |