Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 50.72 | 51.16 | 50.26 | 50.55 | 338,433 | -0.26(-0.51%) |
Aug 30, 2016 | 51.23 | 51.53 | 50.50 | 50.81 | 371,912 | -0.63(-1.22%) |
Aug 29, 2016 | 51.31 | 51.98 | 51.22 | 51.44 | 544,932 | +0.13(+0.25%) |
Aug 26, 2016 | 50.44 | 51.48 | 50.33 | 51.31 | 525,323 | +0.87(+1.72%) |
Aug 25, 2016 | 51.00 | 51.06 | 49.92 | 50.44 | 631,488 | -0.75(-1.47%) |
Aug 24, 2016 | 52.74 | 53.20 | 50.80 | 51.19 | 713,732 | -1.40(-2.66%) |
Aug 23, 2016 | 52.27 | 52.72 | 51.82 | 52.59 | 880,564 | +0.84(+1.62%) |
Aug 22, 2016 | 51.76 | 52.03 | 51.37 | 51.75 | 743,241 | +0.48(+0.94%) |
Aug 19, 2016 | 51.43 | 51.72 | 50.89 | 51.27 | 300,457 | -0.11(-0.21%) |
Aug 18, 2016 | 51.46 | 52.64 | 51.16 | 51.38 | 721,165 | +0.00(+0.00%) |
Aug 17, 2016 | 51.84 | 52.19 | 51.15 | 51.38 | 552,938 | -0.24(-0.46%) |
Aug 16, 2016 | 52.18 | 52.20 | 50.63 | 51.62 | 1,103,916 | -0.32(-0.62%) |
Aug 15, 2016 | 49.30 | 52.47 | 49.30 | 51.94 | 1,638,237 | +2.69(+5.46%) |
Aug 12, 2016 | 48.81 | 49.41 | 48.66 | 49.25 | 632,882 | +0.41(+0.84%) |
Aug 11, 2016 | 48.68 | 48.97 | 48.54 | 48.84 | 388,525 | +0.22(+0.45%) |
Aug 10, 2016 | 48.54 | 48.73 | 48.03 | 48.62 | 303,514 | +0.03(+0.06%) |
Aug 09, 2016 | 48.74 | 48.99 | 48.55 | 48.59 | 482,060 | +0.05(+0.10%) |
Aug 08, 2016 | 49.58 | 49.79 | 48.36 | 48.54 | 471,277 | -0.88(-1.78%) |
Aug 05, 2016 | 49.35 | 49.96 | 49.13 | 49.42 | 331,247 | +0.29(+0.59%) |
Aug 04, 2016 | 48.14 | 49.83 | 47.95 | 49.13 | 554,655 | +0.88(+1.82%) |
Aug 03, 2016 | 46.93 | 48.74 | 46.52 | 48.25 | 732,419 | +1.35(+2.88%) |
Aug 02, 2016 | 47.11 | 47.44 | 46.21 | 46.90 | 541,148 | -0.18(-0.38%) |
Aug 01, 2016 | 47.03 | 47.49 | 45.80 | 47.08 | 1,060,438 | +0.70(+1.51%) |
Jul 29, 2016 | 45.22 | 47.24 | 43.41 | 46.38 | 2,233,187 | +2.50(+5.70%) |
Jul 28, 2016 | 43.66 | 44.14 | 43.61 | 43.88 | 499,449 | +0.25(+0.57%) |
Jul 27, 2016 | 43.50 | 43.87 | 43.08 | 43.63 | 332,793 | +0.29(+0.67%) |
Jul 26, 2016 | 43.21 | 43.70 | 41.41 | 43.34 | 329,724 | +0.00(+0.00%) |
Jul 25, 2016 | 44.12 | 44.12 | 42.93 | 43.34 | 236,174 | -0.88(-1.99%) |
Jul 22, 2016 | 44.54 | 44.67 | 44.13 | 44.22 | 191,696 | -0.08(-0.18%) |
Jul 21, 2016 | 44.65 | 44.77 | 44.10 | 44.30 | 175,459 | -0.34(-0.76%) |
Jul 20, 2016 | 44.10 | 44.93 | 41.01 | 44.64 | 412,758 | +0.85(+1.94%) |
Jul 19, 2016 | 44.19 | 44.62 | 43.74 | 43.79 | 201,031 | -0.77(-1.73%) |
Jul 18, 2016 | 44.19 | 44.72 | 44.04 | 44.56 | 137,245 | +0.44(+1.00%) |
Jul 15, 2016 | 44.45 | 44.55 | 43.77 | 44.12 | 257,427 | -0.11(-0.25%) |
Jul 14, 2016 | 43.44 | 44.32 | 43.00 | 44.23 | 386,235 | +0.96(+2.22%) |
Jul 13, 2016 | 43.43 | 43.83 | 43.04 | 43.27 | 344,857 | -0.10(-0.23%) |
Jul 12, 2016 | 43.23 | 43.56 | 42.98 | 43.37 | 237,556 | +0.40(+0.93%) |
Jul 11, 2016 | 42.65 | 43.19 | 42.62 | 42.97 | 255,874 | +0.45(+1.06%) |
Jul 08, 2016 | 41.40 | 42.73 | 41.16 | 42.52 | 397,890 | +1.37(+3.33%) |
Jul 07, 2016 | 41.33 | 41.54 | 40.41 | 41.15 | 432,572 | +0.48(+1.18%) |
Jul 05, 2016 | 41.24 | 41.71 | 39.25 | 40.67 | 282,625 | -0.74(-1.79%) |
Jul 01, 2016 | 41.63 | 41.41 | 41.41 | 41.41 | 262,000 | -0.35(-0.84%) |
Jun 30, 2016 | 41.75 | 42.35 | 40.85 | 41.76 | 566,748 | +0.14(+0.34%) |
Jun 29, 2016 | 41.37 | 41.83 | 41.05 | 41.62 | 464,201 | +0.62(+1.51%) |
Jun 28, 2016 | 39.93 | 41.45 | 39.93 | 41.00 | 360,915 | +1.26(+3.17%) |
Jun 27, 2016 | 41.48 | 41.86 | 39.52 | 39.74 | 516,999 | -2.27(-5.40%) |
Jun 24, 2016 | 41.79 | 43.14 | 41.00 | 42.01 | 1,139,205 | -1.88(-4.28%) |
Jun 23, 2016 | 42.80 | 43.93 | 42.76 | 43.89 | 482,982 | +0.98(+2.28%) |
Jun 22, 2016 | 42.57 | 43.75 | 42.26 | 42.91 | 371,718 | +0.43(+1.01%) |
Jun 21, 2016 | 42.48 | 43.22 | 42.17 | 42.48 | 440,034 | -0.25(-0.59%) |
Jun 20, 2016 | 42.17 | 43.30 | 42.17 | 42.73 | 300,019 | +0.83(+1.98%) |
Jun 17, 2016 | 43.90 | 44.41 | 41.80 | 41.90 | 687,734 | -2.00(-4.56%) |
Jun 16, 2016 | 44.04 | 44.44 | 43.30 | 43.90 | 303,947 | -0.32(-0.72%) |
Jun 15, 2016 | 44.77 | 45.10 | 44.16 | 44.22 | 336,749 | -0.31(-0.70%) |
Jun 14, 2016 | 44.49 | 44.91 | 44.14 | 44.53 | 450,298 | -0.36(-0.80%) |
Jun 13, 2016 | 46.47 | 46.47 | 44.53 | 44.89 | 515,682 | -0.34(-0.75%) |
Jun 10, 2016 | 46.35 | 46.36 | 45.19 | 45.23 | 328,604 | -1.28(-2.75%) |
Jun 09, 2016 | 47.19 | 47.38 | 46.49 | 46.51 | 477,671 | -0.70(-1.48%) |
Jun 08, 2016 | 47.21 | 47.52 | 46.61 | 47.21 | 474,253 | +0.05(+0.11%) |
Jun 07, 2016 | 46.97 | 47.34 | 46.71 | 47.16 | 434,167 | +0.21(+0.45%) |
Jun 06, 2016 | 47.40 | 47.79 | 46.55 | 46.95 | 269,636 | -0.44(-0.93%) |
Jun 03, 2016 | 47.57 | 47.97 | 47.18 | 47.39 | 250,638 | -0.12(-0.25%) |
Jun 02, 2016 | 47.30 | 48.00 | 47.28 | 47.51 | 409,442 | +0.11(+0.23%) |