Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 52.18 | 52.19 | 51.25 | 51.54 | 164,549 | -0.60(-1.15%) |
Aug 30, 2016 | 52.22 | 52.28 | 51.92 | 52.14 | 129,395 | +0.08(+0.15%) |
Aug 29, 2016 | 51.75 | 52.30 | 51.75 | 52.06 | 175,860 | +0.32(+0.62%) |
Aug 26, 2016 | 51.83 | 52.23 | 51.38 | 51.74 | 362,837 | -0.19(-0.37%) |
Aug 25, 2016 | 51.44 | 52.16 | 51.44 | 51.93 | 187,207 | +0.18(+0.35%) |
Aug 24, 2016 | 52.07 | 52.29 | 51.58 | 51.75 | 227,026 | -0.37(-0.71%) |
Aug 23, 2016 | 52.37 | 52.81 | 51.99 | 52.12 | 251,074 | +0.11(+0.21%) |
Aug 22, 2016 | 51.98 | 52.45 | 51.64 | 52.01 | 179,026 | -0.24(-0.46%) |
Aug 19, 2016 | 52.01 | 52.50 | 51.58 | 52.25 | 184,031 | +0.19(+0.36%) |
Aug 18, 2016 | 51.59 | 52.08 | 51.50 | 52.06 | 136,557 | +0.58(+1.13%) |
Aug 17, 2016 | 51.16 | 51.57 | 51.08 | 51.48 | 213,125 | +0.16(+0.31%) |
Aug 16, 2016 | 51.13 | 51.51 | 51.00 | 51.32 | 276,025 | -0.13(-0.25%) |
Aug 15, 2016 | 50.61 | 51.93 | 50.40 | 51.45 | 413,771 | +0.57(+1.12%) |
Aug 12, 2016 | 50.89 | 51.08 | 50.66 | 50.88 | 100,559 | -0.21(-0.41%) |
Aug 11, 2016 | 50.79 | 51.33 | 50.45 | 51.09 | 248,788 | +0.42(+0.83%) |
Aug 10, 2016 | 50.70 | 50.88 | 50.09 | 50.67 | 204,146 | -0.02(-0.04%) |
Aug 09, 2016 | 50.71 | 51.02 | 49.48 | 50.69 | 218,029 | +0.12(+0.24%) |
Aug 08, 2016 | 51.08 | 51.45 | 50.06 | 50.57 | 386,319 | -0.63(-1.23%) |
Aug 05, 2016 | 51.07 | 51.50 | 50.79 | 51.20 | 259,889 | +0.54(+1.07%) |
Aug 04, 2016 | 50.49 | 51.38 | 50.36 | 50.66 | 186,292 | +0.14(+0.28%) |
Aug 03, 2016 | 50.22 | 50.68 | 49.57 | 50.52 | 279,445 | +0.24(+0.48%) |
Aug 02, 2016 | 51.63 | 51.80 | 50.14 | 50.28 | 463,964 | -1.40(-2.71%) |
Aug 01, 2016 | 51.58 | 52.08 | 51.34 | 51.68 | 274,028 | -0.06(-0.12%) |
Jul 29, 2016 | 51.48 | 52.10 | 50.76 | 51.74 | 379,745 | +0.27(+0.52%) |
Jul 28, 2016 | 51.81 | 52.01 | 51.46 | 51.47 | 345,618 | -0.34(-0.66%) |
Jul 27, 2016 | 51.81 | 52.44 | 51.67 | 51.81 | 558,620 | +0.36(+0.70%) |
Jul 26, 2016 | 48.71 | 51.66 | 48.04 | 51.45 | 936,807 | +2.38(+4.85%) |
Jul 25, 2016 | 48.62 | 49.10 | 47.96 | 49.07 | 585,610 | +0.53(+1.09%) |
Jul 22, 2016 | 47.67 | 48.65 | 47.44 | 48.54 | 238,740 | +0.82(+1.72%) |
Jul 21, 2016 | 47.52 | 48.10 | 47.27 | 47.72 | 660,539 | +0.37(+0.78%) |
Jul 20, 2016 | 46.74 | 47.47 | 46.41 | 47.35 | 417,952 | +1.01(+2.18%) |
Jul 19, 2016 | 46.30 | 46.55 | 46.13 | 46.34 | 530,333 | +0.09(+0.19%) |
Jul 18, 2016 | 44.99 | 46.32 | 44.99 | 46.25 | 651,715 | +1.00(+2.21%) |
Jul 15, 2016 | 44.37 | 45.29 | 44.05 | 45.25 | 307,067 | +0.85(+1.91%) |
Jul 14, 2016 | 44.72 | 45.04 | 44.24 | 44.40 | 349,269 | +0.20(+0.45%) |
Jul 13, 2016 | 44.53 | 45.13 | 44.14 | 44.20 | 511,691 | -0.25(-0.56%) |
Jul 12, 2016 | 44.84 | 45.23 | 44.44 | 44.45 | 560,148 | -0.08(-0.18%) |
Jul 11, 2016 | 44.60 | 44.73 | 44.05 | 44.53 | 299,941 | +0.30(+0.68%) |
Jul 08, 2016 | 43.58 | 44.40 | 43.03 | 44.23 | 275,141 | +1.20(+2.79%) |
Jul 07, 2016 | 42.90 | 43.15 | 42.74 | 43.03 | 321,619 | +0.62(+1.46%) |
Jul 05, 2016 | 42.93 | 43.02 | 42.34 | 42.41 | 253,837 | -0.72(-1.67%) |
Jul 01, 2016 | 43.23 | 43.13 | 43.13 | 43.13 | 362,600 | -0.06(-0.14%) |
Jun 30, 2016 | 42.85 | 43.36 | 42.85 | 43.19 | 276,500 | +0.49(+1.15%) |
Jun 29, 2016 | 43.22 | 43.22 | 42.46 | 42.70 | 648,559 | +0.09(+0.21%) |
Jun 28, 2016 | 42.26 | 42.91 | 41.97 | 42.61 | 392,012 | +0.80(+1.91%) |
Jun 27, 2016 | 42.38 | 42.38 | 41.33 | 41.81 | 718,582 | -1.11(-2.59%) |
Jun 24, 2016 | 43.20 | 43.91 | 41.99 | 42.92 | 1,335,199 | -2.65(-5.82%) |
Jun 23, 2016 | 45.22 | 46.00 | 42.06 | 45.57 | 388,373 | +0.64(+1.42%) |
Jun 22, 2016 | 45.69 | 45.91 | 44.90 | 44.93 | 191,595 | -0.85(-1.86%) |
Jun 21, 2016 | 45.21 | 45.92 | 45.12 | 45.78 | 309,012 | +0.64(+1.42%) |
Jun 20, 2016 | 45.51 | 45.96 | 45.10 | 45.14 | 309,307 | +0.23(+0.51%) |
Jun 17, 2016 | 45.37 | 45.53 | 44.53 | 44.91 | 740,636 | -0.32(-0.71%) |
Jun 16, 2016 | 44.84 | 45.31 | 44.37 | 45.23 | 291,580 | +0.04(+0.09%) |
Jun 15, 2016 | 45.40 | 45.47 | 44.95 | 45.19 | 155,996 | -0.10(-0.22%) |
Jun 14, 2016 | 45.13 | 45.73 | 44.96 | 45.29 | 189,871 | -0.12(-0.26%) |
Jun 13, 2016 | 46.14 | 46.55 | 45.28 | 45.41 | 226,665 | -0.78(-1.69%) |
Jun 10, 2016 | 46.71 | 47.02 | 45.91 | 46.19 | 263,619 | -1.05(-2.22%) |
Jun 09, 2016 | 46.90 | 47.42 | 46.78 | 47.24 | 251,005 | -0.01(-0.02%) |
Jun 08, 2016 | 46.65 | 47.42 | 46.24 | 47.25 | 222,362 | +0.55(+1.18%) |
Jun 07, 2016 | 46.70 | 47.07 | 46.55 | 46.70 | 293,847 | +0.17(+0.37%) |
Jun 06, 2016 | 46.53 | 46.81 | 46.25 | 46.53 | 201,812 | +0.03(+0.06%) |
Jun 03, 2016 | 46.48 | 46.67 | 45.92 | 46.50 | 221,776 | -0.14(-0.30%) |
Jun 02, 2016 | 46.33 | 46.75 | 45.98 | 46.64 | 279,235 | +0.21(+0.45%) |