Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 54.05 | 54.40 | 53.64 | 54.40 | 178,539 | +0.38(+0.70%) |
Aug 30, 2016 | 54.48 | 54.48 | 53.50 | 54.02 | 27,292 | +0.17(+0.32%) |
Aug 29, 2016 | 54.49 | 54.49 | 53.67 | 53.85 | 42,477 | -0.22(-0.41%) |
Aug 26, 2016 | 52.51 | 54.15 | 52.51 | 54.07 | 59,328 | +1.46(+2.78%) |
Aug 25, 2016 | 52.90 | 53.14 | 52.10 | 52.61 | 113,177 | -0.29(-0.55%) |
Aug 24, 2016 | 54.29 | 55.11 | 52.65 | 52.90 | 81,809 | -1.06(-1.96%) |
Aug 23, 2016 | 55.01 | 56.30 | 53.87 | 53.96 | 99,705 | -1.08(-1.96%) |
Aug 22, 2016 | 55.26 | 55.26 | 53.60 | 55.04 | 98,991 | -0.36(-0.65%) |
Aug 19, 2016 | 52.43 | 55.40 | 51.81 | 55.40 | 336,798 | +4.04(+7.87%) |
Aug 18, 2016 | 49.89 | 51.95 | 49.65 | 51.36 | 85,941 | +1.56(+3.13%) |
Aug 17, 2016 | 50.18 | 50.86 | 49.64 | 49.80 | 115,795 | +0.42(+0.85%) |
Aug 16, 2016 | 49.50 | 50.71 | 47.66 | 49.38 | 142,653 | -1.05(-2.08%) |
Aug 15, 2016 | 51.53 | 51.54 | 50.27 | 50.43 | 68,754 | -0.63(-1.23%) |
Aug 12, 2016 | 51.51 | 52.49 | 50.58 | 51.06 | 73,123 | -0.65(-1.26%) |
Aug 11, 2016 | 51.84 | 53.11 | 51.60 | 51.71 | 97,458 | +0.34(+0.66%) |
Aug 10, 2016 | 50.87 | 51.87 | 50.87 | 51.37 | 86,703 | +0.52(+1.02%) |
Aug 09, 2016 | 50.84 | 51.41 | 50.22 | 50.85 | 48,668 | +0.32(+0.63%) |
Aug 08, 2016 | 49.31 | 50.93 | 49.13 | 50.53 | 95,935 | +1.67(+3.42%) |
Aug 05, 2016 | 49.00 | 49.27 | 47.96 | 48.86 | 68,474 | +0.90(+1.88%) |
Aug 04, 2016 | 47.51 | 48.11 | 46.39 | 47.96 | 96,783 | -0.05(-0.10%) |
Aug 03, 2016 | 46.00 | 48.54 | 44.00 | 48.01 | 272,890 | +4.08(+9.29%) |
Aug 02, 2016 | 44.74 | 45.02 | 42.94 | 43.93 | 69,337 | -0.82(-1.83%) |
Jul 29, 2016 | 44.75 | 44.75 | 44.75 | 0 | -0.39(-0.86%) | |
Jul 28, 2016 | 43.82 | 45.52 | 43.82 | 45.14 | 61,624 | +1.34(+3.06%) |
Jul 27, 2016 | 42.99 | 44.27 | 42.99 | 43.80 | 32,272 | +0.87(+2.03%) |
Jul 26, 2016 | 43.35 | 43.35 | 42.09 | 42.93 | 35,412 | -0.20(-0.46%) |
Jul 25, 2016 | 43.41 | 43.69 | 43.00 | 43.13 | 25,282 | -0.05(-0.12%) |
Jul 22, 2016 | 43.24 | 44.00 | 42.58 | 43.18 | 44,688 | +0.33(+0.77%) |
Jul 21, 2016 | 43.24 | 43.57 | 42.11 | 42.85 | 28,747 | -0.35(-0.81%) |
Jul 20, 2016 | 42.77 | 43.88 | 42.77 | 43.20 | 64,598 | -0.12(-0.28%) |
Jul 19, 2016 | 42.23 | 43.54 | 42.00 | 43.32 | 90,797 | +1.60(+3.84%) |
Jul 18, 2016 | 42.50 | 42.72 | 41.55 | 41.72 | 30,580 | -0.08(-0.19%) |
Jul 15, 2016 | 41.50 | 42.00 | 41.15 | 41.80 | 34,600 | +0.39(+0.94%) |
Jul 14, 2016 | 41.99 | 42.00 | 41.15 | 41.41 | 33,383 | -0.06(-0.14%) |
Jul 13, 2016 | 42.59 | 42.92 | 41.40 | 41.47 | 39,939 | -0.89(-2.10%) |
Jul 12, 2016 | 41.64 | 43.20 | 41.64 | 42.36 | 114,367 | +0.56(+1.34%) |
Jul 11, 2016 | 40.43 | 41.90 | 40.43 | 41.80 | 57,164 | +1.36(+3.36%) |
Jul 08, 2016 | 40.63 | 39.48 | 40.44 | 45,735 | +0.96(+2.43%) | |
Jul 07, 2016 | 39.64 | 39.70 | 39.34 | 39.48 | 32,935 | -0.13(-0.33%) |
Jul 05, 2016 | 40.13 | 40.13 | 39.29 | 39.61 | 41,581 | -0.57(-1.42%) |
Jul 04, 2016 | 40.50 | 40.79 | 39.62 | 40.18 | 25,987 | +0.42(+1.06%) |
Jun 30, 2016 | 39.76 | 39.76 | 39.76 | 0 | +0.41(+1.04%) | |
Jun 29, 2016 | 37.91 | 39.40 | 37.91 | 39.35 | 113,601 | +2.19(+5.89%) |
Jun 28, 2016 | 36.37 | 37.18 | 35.60 | 37.16 | 107,469 | +1.65(+4.65%) |
Jun 27, 2016 | 37.88 | 37.88 | 34.45 | 35.51 | 98,345 | -2.35(-6.21%) |
Jun 24, 2016 | 38.00 | 39.00 | 37.02 | 37.86 | 82,787 | -2.01(-5.04%) |
Jun 23, 2016 | 38.56 | 40.24 | 37.97 | 39.87 | 101,989 | +1.63(+4.26%) |
Jun 22, 2016 | 38.43 | 38.43 | 37.81 | 38.24 | 38,526 | -0.01(-0.03%) |
Jun 21, 2016 | 38.13 | 38.42 | 37.76 | 38.25 | 115,976 | +0.11(+0.29%) |
Jun 20, 2016 | 37.65 | 38.53 | 36.95 | 38.14 | 191,022 | +0.88(+2.36%) |
Jun 17, 2016 | 36.62 | 37.45 | 36.35 | 37.26 | 53,822 | +0.55(+1.50%) |
Jun 16, 2016 | 37.60 | 37.60 | 36.40 | 36.71 | 36,162 | -0.39(-1.05%) |
Jun 15, 2016 | 37.57 | 38.00 | 37.01 | 37.10 | 42,376 | -0.22(-0.59%) |
Jun 14, 2016 | 35.76 | 37.36 | 35.76 | 37.32 | 36,239 | +1.50(+4.19%) |
Jun 13, 2016 | 36.06 | 36.22 | 35.79 | 35.82 | 46,419 | -0.30(-0.83%) |
Jun 10, 2016 | 37.27 | 37.27 | 35.90 | 36.12 | 43,880 | -1.32(-3.53%) |
Jun 09, 2016 | 38.44 | 38.44 | 37.32 | 37.44 | 27,540 | -0.81(-2.12%) |
Jun 08, 2016 | 38.08 | 38.54 | 37.76 | 38.25 | 29,603 | +0.11(+0.29%) |
Jun 07, 2016 | 38.52 | 38.64 | 37.77 | 38.14 | 29,491 | -0.29(-0.75%) |
Jun 06, 2016 | 38.76 | 38.76 | 38.02 | 38.43 | 36,108 | +0.15(+0.39%) |
Jun 03, 2016 | 39.06 | 39.06 | 37.95 | 38.28 | 59,569 | -0.84(-2.15%) |
Jun 02, 2016 | 40.61 | 40.61 | 38.98 | 39.12 | 90,330 | -1.45(-3.57%) |