Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 50.67 | 50.67 | 50.43 | 50.52 | 11,566 | -0.06(-0.12%) |
Aug 30, 2016 | 50.50 | 50.68 | 50.48 | 50.58 | 5,913 | -0.01(-0.01%) |
Aug 29, 2016 | 50.55 | 50.59 | 50.47 | 50.59 | 1,641 | +0.21(+0.41%) |
Aug 26, 2016 | 50.50 | 50.60 | 50.38 | 50.38 | 3,013 | -0.07(-0.14%) |
Aug 25, 2016 | 50.40 | 50.54 | 50.35 | 50.45 | 6,185 | -0.12(-0.24%) |
Aug 24, 2016 | 50.56 | 50.57 | 50.46 | 50.57 | 4,905 | +0.10(+0.20%) |
Aug 23, 2016 | 50.50 | 50.64 | 50.42 | 50.47 | 17,509 | +0.07(+0.14%) |
Aug 22, 2016 | 50.45 | 50.56 | 50.39 | 50.40 | 9,813 | -0.07(-0.14%) |
Aug 19, 2016 | 50.47 | 50.63 | 50.44 | 50.47 | 27,125 | -0.07(-0.14%) |
Aug 18, 2016 | 50.64 | 50.66 | 50.45 | 50.54 | 13,281 | +0.08(+0.16%) |
Aug 17, 2016 | 50.48 | 50.53 | 50.37 | 50.46 | 15,150 | -0.18(-0.36%) |
Aug 16, 2016 | 50.58 | 50.64 | 50.43 | 50.64 | 46,585 | +0.18(+0.36%) |
Aug 15, 2016 | 50.36 | 50.49 | 50.36 | 50.46 | 7,974 | +0.03(+0.06%) |
Aug 12, 2016 | 50.37 | 50.51 | 50.24 | 50.43 | 12,631 | +0.15(+0.30%) |
Aug 11, 2016 | 50.17 | 50.36 | 50.17 | 50.28 | 3,607 | -0.01(-0.01%) |
Aug 10, 2016 | 50.16 | 50.36 | 50.13 | 50.29 | 2,805 | +0.09(+0.17%) |
Aug 09, 2016 | 50.07 | 50.27 | 50.05 | 50.20 | 11,205 | +0.15(+0.30%) |
Aug 08, 2016 | 50.00 | 50.05 | 49.88 | 50.05 | 5,245 | +0.31(+0.62%) |
Aug 05, 2016 | 49.82 | 49.83 | 49.66 | 49.74 | 7,135 | +0.13(+0.26%) |
Aug 04, 2016 | 49.74 | 49.80 | 49.60 | 49.61 | 13,585 | +0.04(+0.08%) |
Aug 03, 2016 | 49.45 | 49.57 | 49.41 | 49.57 | 7,085 | +0.06(+0.12%) |
Aug 02, 2016 | 49.60 | 49.75 | 49.51 | 49.51 | 23,896 | -0.27(-0.54%) |
Aug 01, 2016 | 50.00 | 50.00 | 49.68 | 49.78 | 18,826 | -0.27(-0.54%) |
Jul 29, 2016 | 49.95 | 50.05 | 49.90 | 50.05 | 7,901 | +0.17(+0.35%) |
Jul 28, 2016 | 49.85 | 49.95 | 49.84 | 49.88 | 6,256 | -0.05(-0.11%) |
Jul 27, 2016 | 49.62 | 49.95 | 49.62 | 49.93 | 35,266 | +0.16(+0.32%) |
Jul 26, 2016 | 49.65 | 49.82 | 49.65 | 49.77 | 3,249 | -0.09(-0.19%) |
Jul 25, 2016 | 49.94 | 49.96 | 49.72 | 49.86 | 3,083 | +0.12(+0.24%) |
Jul 22, 2016 | 49.88 | 49.90 | 49.75 | 49.75 | 2,552 | -0.16(-0.33%) |
Jul 21, 2016 | 49.84 | 49.91 | 49.77 | 49.91 | 5,160 | +0.10(+0.21%) |
Jul 20, 2016 | 49.68 | 49.87 | 49.66 | 49.81 | 5,166 | +0.07(+0.14%) |
Jul 19, 2016 | 49.66 | 49.85 | 49.65 | 49.74 | 6,319 | -0.01(-0.03%) |
Jul 18, 2016 | 49.65 | 49.84 | 49.63 | 49.75 | 5,606 | -0.10(-0.19%) |
Jul 15, 2016 | 49.77 | 49.91 | 49.70 | 49.85 | 4,355 | -0.06(-0.12%) |
Jul 14, 2016 | 49.70 | 49.93 | 49.70 | 49.91 | 3,622 | -0.01(-0.02%) |
Jul 13, 2016 | 49.75 | 49.92 | 49.71 | 49.92 | 2,056 | +0.06(+0.12%) |
Jul 12, 2016 | 49.67 | 49.89 | 49.67 | 49.86 | 6,626 | +0.10(+0.20%) |
Jul 11, 2016 | 49.74 | 49.79 | 49.57 | 49.76 | 6,601 | +0.23(+0.46%) |
Jul 08, 2016 | 49.48 | 49.57 | 49.26 | 49.53 | 12,371 | +0.19(+0.39%) |
Jul 07, 2016 | 49.20 | 49.43 | 49.18 | 49.34 | 13,269 | -0.03(-0.06%) |
Jul 06, 2016 | 49.10 | 49.37 | 49.10 | 49.37 | 21,595 | +0.12(+0.24%) |
Jul 05, 2016 | 49.11 | 49.33 | 49.08 | 49.25 | 16,003 | +0.16(+0.33%) |
Jul 01, 2016 | 49.25 | 49.09 | 49.09 | 49.09 | 2,000 | -0.28(-0.57%) |
Jun 30, 2016 | 49.08 | 49.54 | 48.85 | 49.37 | 33,720 | +0.39(+0.80%) |
Jun 29, 2016 | 48.86 | 49.12 | 48.74 | 48.98 | 26,164 | +0.47(+0.97%) |
Jun 28, 2016 | 48.40 | 48.51 | 48.28 | 48.51 | 4,791 | +0.37(+0.77%) |
Jun 27, 2016 | 48.35 | 48.35 | 48.14 | 48.14 | 8,142 | -0.22(-0.45%) |
Jun 24, 2016 | 48.34 | 48.40 | 48.26 | 48.36 | 6,915 | -0.37(-0.76%) |
Jun 23, 2016 | 48.52 | 48.73 | 48.51 | 48.73 | 10,591 | +0.36(+0.74%) |
Jun 22, 2016 | 48.28 | 48.41 | 48.27 | 48.37 | 39,137 | +0.08(+0.17%) |
Jun 21, 2016 | 48.26 | 48.43 | 48.18 | 48.29 | 8,415 | +0.14(+0.29%) |
Jun 20, 2016 | 48.20 | 48.25 | 48.14 | 48.15 | 15,959 | +0.24(+0.50%) |
Jun 17, 2016 | 48.05 | 48.16 | 47.85 | 47.91 | 355,714 | +0.01(+0.03%) |
Jun 16, 2016 | 47.79 | 48.08 | 47.79 | 47.90 | 5,087 | -0.16(-0.34%) |
Jun 15, 2016 | 48.01 | 48.06 | 47.75 | 48.06 | 4,299 | +0.32(+0.67%) |
Jun 14, 2016 | 47.89 | 47.98 | 47.72 | 47.74 | 34,285 | -0.29(-0.60%) |
Jun 13, 2016 | 48.38 | 48.38 | 48.03 | 48.03 | 10,050 | -0.33(-0.68%) |
Jun 10, 2016 | 48.08 | 48.44 | 48.08 | 48.36 | 4,327 | -0.03(-0.07%) |
Jun 09, 2016 | 48.25 | 48.56 | 48.25 | 48.39 | 15,458 | -0.00(-0.00%) |
Jun 08, 2016 | 48.28 | 48.46 | 48.28 | 48.39 | 3,110 | +0.10(+0.21%) |
Jun 07, 2016 | 48.20 | 48.38 | 48.17 | 48.29 | 11,060 | +0.20(+0.42%) |
Jun 06, 2016 | 47.92 | 48.11 | 47.92 | 48.09 | 6,968 | +0.18(+0.38%) |
Jun 03, 2016 | 47.57 | 47.96 | 47.57 | 47.91 | 4,715 | +0.25(+0.52%) |
Jun 02, 2016 | 47.64 | 47.66 | 47.51 | 47.66 | 7,060 | +0.08(+0.17%) |