Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 50.74 | 50.80 | 50.45 | 50.63 | 3,055,403 | -0.20(-0.39%) |
Aug 30, 2016 | 50.99 | 51.02 | 50.71 | 50.82 | 1,741,064 | -0.10(-0.19%) |
Aug 29, 2016 | 50.75 | 50.99 | 50.70 | 50.92 | 1,260,877 | +0.22(+0.44%) |
Aug 26, 2016 | 50.97 | 51.35 | 50.49 | 50.69 | 1,946,248 | -0.21(-0.41%) |
Aug 25, 2016 | 50.92 | 51.09 | 50.83 | 50.90 | 2,190,182 | -0.11(-0.22%) |
Aug 24, 2016 | 51.20 | 51.25 | 50.94 | 51.01 | 1,915,230 | -0.19(-0.37%) |
Aug 23, 2016 | 51.39 | 51.46 | 51.20 | 51.20 | 2,376,296 | +0.10(+0.20%) |
Aug 22, 2016 | 51.01 | 51.17 | 50.93 | 51.10 | 1,447,874 | -0.06(-0.12%) |
Aug 19, 2016 | 51.03 | 51.21 | 50.94 | 51.16 | 888,238 | -0.19(-0.37%) |
Aug 18, 2016 | 51.20 | 51.37 | 51.15 | 51.35 | 1,528,007 | +0.18(+0.35%) |
Aug 17, 2016 | 51.01 | 51.23 | 50.83 | 51.17 | 5,744,550 | +0.05(+0.10%) |
Aug 16, 2016 | 51.22 | 51.27 | 51.12 | 51.12 | 661,636 | -0.22(-0.42%) |
Aug 15, 2016 | 51.23 | 51.42 | 51.23 | 51.33 | 414,004 | +0.22(+0.42%) |
Aug 12, 2016 | 51.14 | 51.22 | 51.01 | 51.12 | 1,004,131 | -0.09(-0.17%) |
Aug 11, 2016 | 51.07 | 51.25 | 51.00 | 51.20 | 761,464 | +0.34(+0.66%) |
Aug 10, 2016 | 51.01 | 51.04 | 50.81 | 50.87 | 1,813,628 | -0.03(-0.05%) |
Aug 09, 2016 | 50.77 | 50.97 | 50.71 | 50.89 | 4,737,645 | +0.29(+0.56%) |
Aug 08, 2016 | 50.58 | 50.69 | 50.56 | 50.61 | 2,332,550 | +0.08(+0.15%) |
Aug 05, 2016 | 50.29 | 50.56 | 50.29 | 50.53 | 943,397 | +0.32(+0.64%) |
Aug 04, 2016 | 50.15 | 50.26 | 50.03 | 50.21 | 1,105,071 | +0.18(+0.36%) |
Aug 03, 2016 | 49.80 | 50.05 | 49.74 | 50.03 | 1,471,859 | +0.05(+0.10%) |
Aug 02, 2016 | 50.26 | 50.26 | 49.77 | 49.98 | 1,067,325 | -0.31(-0.62%) |
Aug 01, 2016 | 50.50 | 50.51 | 50.22 | 50.29 | 2,521,475 | -0.16(-0.33%) |
Jul 29, 2016 | 50.25 | 50.51 | 50.16 | 50.45 | 1,203,836 | +0.29(+0.57%) |
Jul 28, 2016 | 50.15 | 50.23 | 49.95 | 50.17 | 1,585,092 | +0.03(+0.05%) |
Jul 27, 2016 | 50.24 | 50.28 | 49.86 | 50.14 | 2,731,208 | +0.07(+0.14%) |
Jul 26, 2016 | 50.10 | 50.22 | 49.91 | 50.07 | 1,171,596 | +0.09(+0.17%) |
Jul 25, 2016 | 50.12 | 50.16 | 49.86 | 49.99 | 1,436,828 | -0.13(-0.26%) |
Jul 22, 2016 | 50.05 | 50.12 | 49.93 | 50.12 | 1,127,099 | +0.16(+0.31%) |
Jul 21, 2016 | 50.04 | 50.16 | 49.85 | 49.96 | 1,008,834 | -0.15(-0.29%) |
Jul 20, 2016 | 49.99 | 50.18 | 49.92 | 50.11 | 597,705 | +0.29(+0.57%) |
Jul 19, 2016 | 49.84 | 49.88 | 49.71 | 49.82 | 1,565,126 | -0.23(-0.47%) |
Jul 18, 2016 | 49.89 | 50.11 | 49.85 | 50.05 | 2,099,548 | +0.16(+0.31%) |
Jul 15, 2016 | 50.05 | 50.10 | 49.80 | 49.90 | 2,084,884 | -0.10(-0.21%) |
Jul 14, 2016 | 50.06 | 50.17 | 49.99 | 50.00 | 5,895,106 | +0.30(+0.61%) |
Jul 13, 2016 | 49.84 | 49.89 | 49.58 | 49.70 | 1,611,180 | -0.02(-0.03%) |
Jul 12, 2016 | 49.61 | 49.85 | 49.60 | 49.72 | 1,927,537 | +0.48(+0.97%) |
Jul 11, 2016 | 49.17 | 49.35 | 49.12 | 49.24 | 1,936,303 | +0.42(+0.87%) |
Jul 08, 2016 | 48.50 | 48.88 | 48.08 | 48.82 | 1,377,617 | +0.73(+1.53%) |
Jul 07, 2016 | 48.29 | 48.45 | 47.92 | 48.08 | 2,465,426 | -0.03(-0.07%) |
Jul 05, 2016 | 48.32 | 48.37 | 47.97 | 48.12 | 1,571,665 | -0.61(-1.24%) |
Jul 01, 2016 | 48.61 | 48.72 | 48.72 | 48.72 | 1,695,833 | +0.10(+0.21%) |
Jun 30, 2016 | 48.13 | 48.63 | 47.96 | 48.62 | 4,567,897 | +0.65(+1.35%) |
Jun 29, 2016 | 47.62 | 48.04 | 47.59 | 47.97 | 2,003,724 | +0.89(+1.89%) |
Jun 28, 2016 | 46.77 | 47.09 | 46.62 | 47.08 | 2,317,220 | +1.00(+2.18%) |
Jun 27, 2016 | 46.54 | 46.54 | 45.76 | 46.08 | 4,143,029 | -0.87(-1.86%) |
Jun 24, 2016 | 47.03 | 47.90 | 46.89 | 46.95 | 6,222,883 | -2.67(-5.38%) |
Jun 23, 2016 | 49.29 | 49.64 | 49.15 | 49.62 | 1,322,095 | +0.90(+1.85%) |
Jun 22, 2016 | 48.92 | 49.08 | 48.69 | 48.72 | 1,962,692 | -0.05(-0.10%) |
Jun 21, 2016 | 48.71 | 48.97 | 48.59 | 48.77 | 1,461,433 | +0.23(+0.47%) |
Jun 20, 2016 | 48.71 | 48.87 | 48.51 | 48.54 | 1,399,300 | +0.67(+1.41%) |
Jun 17, 2016 | 47.86 | 47.97 | 47.57 | 47.87 | 2,552,916 | +0.13(+0.27%) |
Jun 16, 2016 | 47.23 | 47.80 | 46.95 | 47.74 | 2,022,200 | +0.03(+0.07%) |
Jun 15, 2016 | 47.74 | 47.99 | 47.62 | 47.70 | 3,225,611 | +0.15(+0.31%) |
Jun 14, 2016 | 47.65 | 47.82 | 47.31 | 47.56 | 4,041,956 | -0.32(-0.68%) |
Jun 13, 2016 | 48.01 | 48.34 | 47.85 | 47.88 | 1,364,142 | -0.51(-1.06%) |
Jun 10, 2016 | 48.67 | 48.69 | 48.29 | 48.40 | 1,568,618 | -0.86(-1.75%) |
Jun 09, 2016 | 49.23 | 49.32 | 49.10 | 49.26 | 1,029,032 | -0.36(-0.72%) |
Jun 08, 2016 | 49.53 | 49.67 | 49.48 | 49.62 | 1,076,940 | +0.19(+0.38%) |
Jun 07, 2016 | 49.38 | 49.56 | 49.38 | 49.43 | 1,699,300 | +0.20(+0.40%) |
Jun 06, 2016 | 49.04 | 49.33 | 49.04 | 49.23 | 1,150,963 | +0.30(+0.61%) |
Jun 03, 2016 | 48.82 | 49.00 | 48.60 | 48.93 | 1,066,321 | +0.14(+0.28%) |
Jun 02, 2016 | 48.52 | 48.81 | 48.46 | 48.80 | 1,432,553 | +0.09(+0.18%) |