Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 52.01 | 52.39 | 51.45 | 52.07 | 103,819 | -0.03(-0.05%) |
Aug 30, 2016 | 52.21 | 52.28 | 51.66 | 52.10 | 73,888 | +0.02(+0.03%) |
Aug 29, 2016 | 51.51 | 52.23 | 51.51 | 52.08 | 66,950 | +0.63(+1.22%) |
Aug 26, 2016 | 51.68 | 52.40 | 51.26 | 51.46 | 70,147 | -0.24(-0.47%) |
Aug 25, 2016 | 51.16 | 51.80 | 51.10 | 51.70 | 80,258 | +0.34(+0.66%) |
Aug 24, 2016 | 51.55 | 51.72 | 51.13 | 51.36 | 60,144 | -0.12(-0.23%) |
Aug 23, 2016 | 51.24 | 51.59 | 51.13 | 51.47 | 93,915 | +0.61(+1.20%) |
Aug 22, 2016 | 50.55 | 50.92 | 50.15 | 50.87 | 72,105 | +0.02(+0.04%) |
Aug 19, 2016 | 50.25 | 51.05 | 49.80 | 50.85 | 119,369 | +0.38(+0.74%) |
Aug 18, 2016 | 49.28 | 50.48 | 49.27 | 50.47 | 172,368 | +1.06(+2.15%) |
Aug 17, 2016 | 49.30 | 49.66 | 48.97 | 49.41 | 93,349 | +0.12(+0.24%) |
Aug 16, 2016 | 49.77 | 49.88 | 49.26 | 49.29 | 70,746 | -0.65(-1.31%) |
Aug 15, 2016 | 49.07 | 50.19 | 48.88 | 49.95 | 104,060 | +1.07(+2.18%) |
Aug 12, 2016 | 49.19 | 49.47 | 48.73 | 48.88 | 111,689 | -0.35(-0.70%) |
Aug 11, 2016 | 49.36 | 49.80 | 48.99 | 49.23 | 153,209 | -0.01(-0.02%) |
Aug 10, 2016 | 49.96 | 49.97 | 49.22 | 49.23 | 103,882 | -0.64(-1.28%) |
Aug 09, 2016 | 49.60 | 49.89 | 49.26 | 49.87 | 85,979 | +0.17(+0.34%) |
Aug 08, 2016 | 49.80 | 50.07 | 49.56 | 49.71 | 71,345 | -0.20(-0.41%) |
Aug 05, 2016 | 49.37 | 50.21 | 49.37 | 49.91 | 283,807 | +0.96(+1.96%) |
Aug 04, 2016 | 49.06 | 49.31 | 48.85 | 48.95 | 93,457 | -0.11(-0.22%) |
Aug 03, 2016 | 48.76 | 49.07 | 48.58 | 49.06 | 87,681 | +0.10(+0.20%) |
Aug 02, 2016 | 49.51 | 49.79 | 48.91 | 48.96 | 87,425 | -0.76(-1.52%) |
Aug 01, 2016 | 49.56 | 49.84 | 49.06 | 49.71 | 118,333 | +0.05(+0.11%) |
Jul 29, 2016 | 48.94 | 49.84 | 48.61 | 49.66 | 196,393 | +0.77(+1.58%) |
Jul 28, 2016 | 49.30 | 49.30 | 48.58 | 48.89 | 192,074 | -0.24(-0.49%) |
Jul 27, 2016 | 49.21 | 49.36 | 48.98 | 49.13 | 123,245 | -0.12(-0.23%) |
Jul 26, 2016 | 49.38 | 49.68 | 49.21 | 49.24 | 137,104 | -0.06(-0.13%) |
Jul 25, 2016 | 49.60 | 49.90 | 49.12 | 49.31 | 100,035 | -0.49(-0.98%) |
Jul 22, 2016 | 49.97 | 50.06 | 48.62 | 49.79 | 223,760 | -0.89(-1.75%) |
Jul 21, 2016 | 51.72 | 51.98 | 49.93 | 50.68 | 188,160 | -0.46(-0.90%) |
Jul 20, 2016 | 50.93 | 51.53 | 49.92 | 51.15 | 114,680 | +0.38(+0.75%) |
Jul 19, 2016 | 51.01 | 51.36 | 50.41 | 50.76 | 186,264 | -0.49(-0.95%) |
Jul 18, 2016 | 50.96 | 51.29 | 50.65 | 51.25 | 102,705 | +0.30(+0.59%) |
Jul 15, 2016 | 50.71 | 51.06 | 50.16 | 50.95 | 173,283 | +0.52(+1.02%) |
Jul 14, 2016 | 49.78 | 50.50 | 49.72 | 50.43 | 249,113 | +0.66(+1.32%) |
Jul 13, 2016 | 49.98 | 49.98 | 49.34 | 49.78 | 160,978 | +0.17(+0.34%) |
Jul 12, 2016 | 48.34 | 49.64 | 48.18 | 49.61 | 234,260 | +1.55(+3.22%) |
Jul 11, 2016 | 47.50 | 48.11 | 47.26 | 48.06 | 117,272 | +0.95(+2.02%) |
Jul 08, 2016 | 46.56 | 47.29 | 45.94 | 47.11 | 113,087 | +1.17(+2.55%) |
Jul 07, 2016 | 46.00 | 46.57 | 45.65 | 45.94 | 76,253 | -0.09(-0.19%) |
Jul 06, 2016 | 45.72 | 46.27 | 45.55 | 46.03 | 104,154 | -0.04(-0.08%) |
Jul 05, 2016 | 46.41 | 46.75 | 45.78 | 46.06 | 91,766 | -0.76(-1.61%) |
Jul 01, 2016 | 46.52 | 46.82 | 46.82 | 46.82 | 92,718 | +0.13(+0.29%) |
Jun 30, 2016 | 44.85 | 46.70 | 44.67 | 46.68 | 158,834 | +1.82(+4.06%) |
Jun 29, 2016 | 45.04 | 45.87 | 44.70 | 44.86 | 119,430 | +0.52(+1.18%) |
Jun 28, 2016 | 44.04 | 44.75 | 44.02 | 44.34 | 134,596 | +0.73(+1.67%) |
Jun 27, 2016 | 44.50 | 44.63 | 43.48 | 43.61 | 189,529 | -1.59(-3.52%) |
Jun 24, 2016 | 45.94 | 46.13 | 45.04 | 45.20 | 463,875 | -2.79(-5.81%) |
Jun 23, 2016 | 47.93 | 48.61 | 47.77 | 47.99 | 177,117 | +0.69(+1.47%) |
Jun 22, 2016 | 47.76 | 47.97 | 47.28 | 47.30 | 102,079 | -0.25(-0.52%) |
Jun 21, 2016 | 47.53 | 47.87 | 47.20 | 47.55 | 85,319 | -0.12(-0.26%) |
Jun 20, 2016 | 48.29 | 48.51 | 47.34 | 47.67 | 111,952 | +0.10(+0.21%) |
Jun 17, 2016 | 47.62 | 47.81 | 47.09 | 47.57 | 258,467 | +0.07(+0.15%) |
Jun 16, 2016 | 46.75 | 47.57 | 46.08 | 47.50 | 110,401 | +0.28(+0.60%) |
Jun 15, 2016 | 47.56 | 47.63 | 47.15 | 47.22 | 121,017 | -0.01(-0.02%) |
Jun 14, 2016 | 44.74 | 47.72 | 44.74 | 47.23 | 401,892 | +2.52(+5.63%) |
Jun 13, 2016 | 45.59 | 45.95 | 44.65 | 44.71 | 130,395 | -1.02(-2.23%) |
Jun 10, 2016 | 45.98 | 46.63 | 45.40 | 45.73 | 87,739 | -0.59(-1.27%) |
Jun 09, 2016 | 45.99 | 46.51 | 45.88 | 46.32 | 94,563 | +0.00(+0.00%) |
Jun 08, 2016 | 45.91 | 46.54 | 45.89 | 46.32 | 108,707 | +0.35(+0.75%) |
Jun 07, 2016 | 45.77 | 46.40 | 45.49 | 45.97 | 111,514 | +0.25(+0.54%) |
Jun 06, 2016 | 45.33 | 45.99 | 45.03 | 45.72 | 133,820 | +0.50(+1.10%) |
Jun 03, 2016 | 45.51 | 45.51 | 44.92 | 45.23 | 115,034 | -0.26(-0.57%) |
Jun 02, 2016 | 44.76 | 45.50 | 44.76 | 45.48 | 113,208 | +0.65(+1.45%) |