Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 52.80 | 53.00 | 52.00 | 52.80 | 604 | +0.00(+0.00%) |
Aug 30, 2016 | 52.40 | 53.40 | 51.20 | 52.80 | 457 | +0.00(+0.00%) |
Aug 29, 2016 | 50.90 | 52.80 | 50.00 | 52.80 | 1,066 | +3.00(+6.02%) |
Aug 26, 2016 | 48.60 | 50.41 | 47.61 | 49.80 | 1,838 | +0.50(+1.01%) |
Aug 25, 2016 | 51.00 | 51.00 | 47.80 | 49.30 | 304 | -1.10(-2.18%) |
Aug 24, 2016 | 50.80 | 50.90 | 50.00 | 50.40 | 667 | -0.50(-0.98%) |
Aug 23, 2016 | 50.00 | 50.90 | 49.07 | 50.90 | 457 | +1.00(+2.00%) |
Aug 22, 2016 | 49.03 | 49.90 | 48.55 | 49.90 | 659 | +1.20(+2.46%) |
Aug 19, 2016 | 49.40 | 49.40 | 48.50 | 48.70 | 1,099 | -1.20(-2.40%) |
Aug 18, 2016 | 48.20 | 51.35 | 47.80 | 49.90 | 431 | +1.40(+2.89%) |
Aug 17, 2016 | 48.80 | 49.10 | 47.70 | 48.50 | 2,120 | -0.40(-0.82%) |
Aug 16, 2016 | 48.00 | 49.10 | 47.50 | 48.90 | 1,670 | +1.20(+2.52%) |
Aug 15, 2016 | 47.90 | 48.90 | 47.70 | 47.70 | 651 | -0.80(-1.65%) |
Aug 12, 2016 | 50.00 | 50.37 | 47.40 | 48.50 | 4,771 | -1.70(-3.39%) |
Aug 11, 2016 | 51.90 | 51.99 | 50.00 | 50.20 | 1,291 | -1.10(-2.14%) |
Aug 10, 2016 | 52.10 | 52.50 | 50.10 | 51.30 | 844 | -0.10(-0.19%) |
Aug 09, 2016 | 50.50 | 51.40 | 50.50 | 51.40 | 796 | +1.10(+2.19%) |
Aug 08, 2016 | 52.10 | 52.83 | 50.00 | 50.30 | 1,414 | -1.50(-2.90%) |
Aug 05, 2016 | 53.30 | 53.30 | 51.00 | 51.80 | 1,276 | -1.80(-3.36%) |
Aug 04, 2016 | 51.30 | 54.00 | 51.30 | 53.60 | 230 | +0.20(+0.37%) |
Aug 03, 2016 | 52.90 | 54.00 | 52.00 | 53.40 | 758 | +0.10(+0.19%) |
Aug 02, 2016 | 53.00 | 53.90 | 50.50 | 53.30 | 1,461 | -0.20(-0.37%) |
Aug 01, 2016 | 53.50 | 53.52 | 53.10 | 53.50 | 255 | -0.90(-1.65%) |
Jul 29, 2016 | 53.20 | 54.50 | 53.20 | 54.40 | 552 | +0.80(+1.49%) |
Jul 28, 2016 | 52.40 | 53.90 | 52.40 | 53.60 | 951 | +0.35(+0.66%) |
Jul 27, 2016 | 51.60 | 53.80 | 51.00 | 53.25 | 1,453 | +1.15(+2.21%) |
Jul 26, 2016 | 50.50 | 53.98 | 50.50 | 52.10 | 845 | +1.70(+3.37%) |
Jul 25, 2016 | 53.20 | 53.20 | 50.00 | 50.40 | 3,120 | -3.20(-5.97%) |
Jul 22, 2016 | 53.90 | 54.30 | 53.40 | 53.60 | 507 | -0.20(-0.37%) |
Jul 21, 2016 | 53.30 | 54.00 | 52.50 | 53.80 | 542 | +0.10(+0.19%) |
Jul 20, 2016 | 53.90 | 53.90 | 52.61 | 53.70 | 794 | +0.90(+1.70%) |
Jul 19, 2016 | 54.00 | 54.30 | 52.50 | 52.80 | 1,702 | -1.40(-2.58%) |
Jul 18, 2016 | 55.00 | 55.00 | 54.00 | 54.20 | 502 | -1.20(-2.17%) |
Jul 15, 2016 | 55.00 | 55.40 | 52.20 | 55.40 | 1,126 | +0.50(+0.91%) |
Jul 14, 2016 | 55.50 | 55.50 | 53.19 | 54.90 | 616 | -0.10(-0.18%) |
Jul 13, 2016 | 54.20 | 56.00 | 53.80 | 55.00 | 1,170 | +1.20(+2.23%) |
Jul 12, 2016 | 51.94 | 55.70 | 51.94 | 53.80 | 2,905 | +2.80(+5.49%) |
Jul 11, 2016 | 51.70 | 51.70 | 50.10 | 51.00 | 1,455 | -0.30(-0.58%) |
Jul 08, 2016 | 50.20 | 49.20 | 49.20 | 51.30 | 1,855 | +2.10(+4.27%) |
Jul 07, 2016 | 47.30 | 49.80 | 46.95 | 49.20 | 1,578 | +3.70(+8.13%) |
Jul 05, 2016 | 48.00 | 49.00 | 44.80 | 45.50 | 754 | -3.70(-7.52%) |
Jul 01, 2016 | 48.70 | 49.20 | 49.20 | 49.20 | 1,930 | -0.10(-0.20%) |
Jun 30, 2016 | 46.00 | 50.70 | 46.00 | 49.30 | 2,532 | +0.90(+1.86%) |
Jun 29, 2016 | 49.20 | 49.20 | 45.90 | 48.40 | 1,293 | -0.40(-0.82%) |
Jun 28, 2016 | 47.50 | 48.80 | 46.20 | 48.80 | 1,065 | +1.30(+2.74%) |
Jun 27, 2016 | 46.50 | 47.80 | 45.60 | 47.50 | 1,314 | -1.10(-2.26%) |
Jun 24, 2016 | 47.40 | 48.60 | 45.50 | 48.60 | 3,042 | +0.10(+0.21%) |
Jun 23, 2016 | 48.60 | 48.90 | 48.13 | 48.50 | 549 | +0.30(+0.62%) |
Jun 22, 2016 | 47.50 | 49.20 | 46.80 | 48.20 | 902 | +1.30(+2.77%) |
Jun 21, 2016 | 49.40 | 49.40 | 46.20 | 46.90 | 631 | -1.55(-3.20%) |
Jun 20, 2016 | 46.70 | 48.90 | 46.40 | 48.45 | 2,274 | +2.35(+5.10%) |
Jun 17, 2016 | 46.70 | 47.70 | 46.10 | 46.10 | 2,491 | -2.10(-4.36%) |
Jun 16, 2016 | 47.20 | 48.80 | 46.20 | 48.20 | 891 | +1.30(+2.77%) |
Jun 15, 2016 | 49.34 | 49.70 | 46.90 | 46.90 | 1,291 | -2.10(-4.29%) |
Jun 14, 2016 | 47.57 | 49.50 | 46.55 | 49.00 | 1,283 | +1.00(+2.08%) |
Jun 13, 2016 | 48.40 | 49.90 | 47.60 | 48.00 | 2,204 | -1.60(-3.23%) |
Jun 10, 2016 | 46.80 | 49.60 | 46.80 | 49.60 | 1,713 | +2.30(+4.86%) |
Jun 09, 2016 | 47.40 | 48.70 | 47.20 | 47.30 | 841 | -1.40(-2.87%) |
Jun 08, 2016 | 48.00 | 48.90 | 48.00 | 48.70 | 1,812 | +0.40(+0.83%) |
Jun 07, 2016 | 48.55 | 49.50 | 47.70 | 48.30 | 1,391 | -1.00(-2.03%) |
Jun 06, 2016 | 48.20 | 50.00 | 45.30 | 49.30 | 3,634 | +0.10(+0.20%) |
Jun 03, 2016 | 48.00 | 49.30 | 47.84 | 49.20 | 296 | -0.30(-0.61%) |
Jun 02, 2016 | 48.30 | 49.60 | 46.80 | 49.50 | 1,866 | +0.20(+0.41%) |