Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 51.37 | 51.40 | 51.37 | 51.40 | 47,344 | +0.02(+0.03%) |
Aug 30, 2016 | 51.36 | 51.40 | 51.36 | 51.38 | 24,847 | -0.01(-0.02%) |
Aug 29, 2016 | 51.35 | 51.40 | 51.34 | 51.39 | 224,543 | +0.03(+0.05%) |
Aug 26, 2016 | 51.40 | 51.40 | 51.35 | 51.37 | 54,051 | +0.00(+0.00%) |
Aug 25, 2016 | 51.37 | 51.37 | 51.35 | 51.37 | 112,787 | +0.02(+0.03%) |
Aug 24, 2016 | 51.36 | 51.38 | 51.34 | 51.35 | 74,887 | -0.02(-0.04%) |
Aug 23, 2016 | 51.37 | 51.38 | 51.36 | 51.37 | 47,808 | +0.01(+0.01%) |
Aug 22, 2016 | 51.37 | 51.39 | 51.35 | 51.36 | 48,851 | -0.01(-0.02%) |
Aug 19, 2016 | 51.38 | 51.39 | 51.34 | 51.37 | 103,735 | +0.02(+0.03%) |
Aug 18, 2016 | 51.34 | 51.39 | 51.33 | 51.35 | 53,095 | +0.00(+0.00%) |
Aug 17, 2016 | 51.36 | 51.38 | 51.33 | 51.35 | 63,649 | -0.01(-0.02%) |
Aug 16, 2016 | 51.35 | 51.37 | 51.34 | 51.36 | 26,170 | -0.01(-0.01%) |
Aug 15, 2016 | 51.34 | 51.38 | 51.34 | 51.37 | 30,938 | +0.02(+0.04%) |
Aug 12, 2016 | 51.31 | 51.36 | 51.31 | 51.35 | 32,136 | -0.00(-0.01%) |
Aug 11, 2016 | 51.33 | 51.36 | 51.33 | 51.35 | 21,363 | +0.02(+0.03%) |
Aug 10, 2016 | 51.32 | 51.34 | 51.32 | 51.34 | 14,647 | -0.00(-0.00%) |
Aug 09, 2016 | 51.33 | 51.38 | 51.31 | 51.34 | 128,477 | -0.03(-0.05%) |
Aug 08, 2016 | 51.40 | 51.40 | 51.30 | 51.36 | 56,651 | +0.02(+0.03%) |
Aug 05, 2016 | 51.37 | 51.37 | 51.31 | 51.34 | 67,612 | +0.00(+0.00%) |
Aug 04, 2016 | 51.32 | 51.39 | 51.32 | 51.34 | 80,487 | +0.01(+0.03%) |
Aug 03, 2016 | 51.32 | 51.34 | 51.31 | 51.33 | 35,247 | -0.00(-0.01%) |
Aug 02, 2016 | 51.31 | 51.34 | 51.31 | 51.34 | 48,004 | +0.03(+0.05%) |
Aug 01, 2016 | 51.31 | 51.34 | 51.30 | 51.31 | 115,132 | -0.01(-0.02%) |
Jul 29, 2016 | 51.29 | 51.34 | 51.29 | 51.32 | 53,207 | +0.00(+0.00%) |
Jul 28, 2016 | 51.29 | 51.34 | 51.28 | 51.32 | 127,103 | +0.00(+0.00%) |
Jul 27, 2016 | 51.33 | 51.35 | 51.28 | 51.32 | 57,042 | +0.00(+0.00%) |
Jul 26, 2016 | 51.28 | 51.34 | 51.28 | 51.32 | 132,913 | +0.03(+0.06%) |
Jul 25, 2016 | 51.28 | 51.31 | 51.28 | 51.29 | 52,340 | +0.01(+0.02%) |
Jul 22, 2016 | 51.28 | 51.28 | 51.27 | 51.28 | 24,430 | +0.01(+0.02%) |
Jul 21, 2016 | 51.28 | 51.33 | 51.27 | 51.27 | 78,210 | -0.03(-0.07%) |
Jul 20, 2016 | 51.29 | 51.30 | 51.28 | 51.30 | 112,351 | +0.03(+0.07%) |
Jul 19, 2016 | 51.31 | 51.31 | 51.26 | 51.27 | 219,239 | -0.02(-0.03%) |
Jul 18, 2016 | 51.33 | 51.33 | 51.28 | 51.28 | 51,465 | +0.03(+0.05%) |
Jul 15, 2016 | 51.31 | 51.31 | 51.26 | 51.26 | 99,340 | -0.02(-0.03%) |
Jul 14, 2016 | 51.27 | 51.31 | 51.27 | 51.28 | 87,894 | +0.00(+0.00%) |
Jul 13, 2016 | 51.24 | 51.29 | 51.24 | 51.28 | 252,119 | +0.00(+0.00%) |
Jul 12, 2016 | 51.26 | 51.28 | 51.24 | 51.28 | 123,467 | +0.05(+0.10%) |
Jul 11, 2016 | 51.33 | 51.33 | 51.22 | 51.22 | 637,953 | -0.06(-0.12%) |
Jul 08, 2016 | 51.32 | 51.28 | 51.28 | 51.28 | 104,148 | +0.01(+0.02%) |
Jul 07, 2016 | 51.20 | 51.31 | 51.20 | 51.28 | 135,924 | +0.02(+0.03%) |
Jul 05, 2016 | 51.28 | 51.28 | 51.25 | 51.26 | 136,585 | +0.01(+0.02%) |
Jul 01, 2016 | 51.24 | 51.25 | 51.25 | 51.25 | 472,375 | +0.00(+0.00%) |
Jun 30, 2016 | 51.23 | 51.27 | 51.23 | 51.25 | 870,269 | +0.00(+0.00%) |
Jun 29, 2016 | 51.27 | 51.31 | 51.24 | 51.25 | 747,884 | +0.00(+0.00%) |
Jun 28, 2016 | 51.22 | 51.30 | 51.22 | 51.25 | 884,044 | -0.04(-0.08%) |
Jun 27, 2016 | 51.28 | 51.30 | 51.26 | 51.29 | 185,591 | +0.08(+0.15%) |
Jun 24, 2016 | 51.24 | 51.28 | 51.22 | 51.22 | 548,050 | -0.06(-0.12%) |
Jun 23, 2016 | 51.27 | 51.28 | 51.25 | 51.28 | 39,789 | +0.02(+0.03%) |
Jun 22, 2016 | 51.31 | 51.31 | 51.24 | 51.26 | 94,535 | -0.01(-0.02%) |
Jun 21, 2016 | 51.29 | 51.29 | 51.26 | 51.27 | 18,371 | +0.05(+0.09%) |
Jun 20, 2016 | 51.24 | 51.29 | 51.22 | 51.22 | 50,869 | -0.05(-0.10%) |
Jun 17, 2016 | 51.24 | 51.28 | 51.24 | 51.27 | 27,906 | -0.00(-0.00%) |
Jun 16, 2016 | 51.23 | 51.28 | 51.23 | 51.28 | 112,774 | +0.01(+0.02%) |
Jun 15, 2016 | 51.25 | 51.28 | 51.23 | 51.27 | 253,207 | +0.00(+0.00%) |
Jun 14, 2016 | 51.25 | 51.28 | 51.25 | 51.27 | 79,697 | -0.01(-0.02%) |
Jun 13, 2016 | 51.26 | 51.29 | 51.26 | 51.28 | 242,715 | +0.01(+0.02%) |
Jun 10, 2016 | 51.29 | 51.29 | 51.25 | 51.27 | 43,043 | +0.00(+0.01%) |
Jun 09, 2016 | 51.25 | 51.27 | 51.24 | 51.26 | 50,757 | +0.02(+0.04%) |
Jun 08, 2016 | 51.23 | 51.26 | 51.22 | 51.25 | 70,752 | -0.00(-0.01%) |
Jun 07, 2016 | 51.22 | 51.28 | 51.22 | 51.25 | 72,393 | +0.02(+0.03%) |
Jun 06, 2016 | 51.22 | 51.26 | 51.22 | 51.23 | 98,569 | -0.03(-0.07%) |
Jun 03, 2016 | 51.23 | 51.27 | 51.22 | 51.27 | 279,225 | +0.03(+0.05%) |
Jun 02, 2016 | 51.27 | 51.27 | 51.22 | 51.24 | 59,702 | +0.02(+0.03%) |