Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 55.07 | 55.28 | 54.12 | 54.19 | 74,175 | -1.10(-1.98%) |
Aug 30, 2016 | 55.26 | 55.31 | 54.99 | 55.29 | 70,393 | -0.01(-0.02%) |
Aug 29, 2016 | 55.20 | 55.55 | 55.04 | 55.30 | 85,983 | +0.02(+0.03%) |
Aug 26, 2016 | 55.42 | 55.71 | 54.69 | 55.28 | 171,745 | -0.02(-0.03%) |
Aug 25, 2016 | 55.30 | 55.57 | 54.60 | 55.30 | 104,430 | +0.02(+0.03%) |
Aug 24, 2016 | 55.31 | 55.74 | 54.89 | 55.28 | 140,150 | -0.21(-0.38%) |
Aug 23, 2016 | 55.04 | 57.60 | 55.04 | 55.49 | 173,090 | +0.57(+1.04%) |
Aug 22, 2016 | 54.46 | 55.08 | 54.04 | 54.92 | 184,020 | +0.39(+0.71%) |
Aug 19, 2016 | 54.19 | 55.07 | 54.07 | 54.53 | 178,470 | +0.34(+0.63%) |
Aug 18, 2016 | 53.55 | 54.29 | 53.09 | 54.19 | 134,053 | +0.83(+1.55%) |
Aug 17, 2016 | 53.78 | 53.97 | 52.68 | 53.36 | 126,834 | -0.43(-0.81%) |
Aug 16, 2016 | 53.89 | 53.99 | 53.14 | 53.79 | 150,107 | -0.19(-0.36%) |
Aug 15, 2016 | 53.15 | 54.03 | 53.11 | 53.99 | 135,269 | +0.77(+1.45%) |
Aug 12, 2016 | 54.35 | 54.72 | 53.14 | 53.21 | 155,257 | -1.17(-2.15%) |
Aug 11, 2016 | 54.11 | 55.03 | 53.84 | 54.38 | 144,672 | +0.22(+0.41%) |
Aug 10, 2016 | 53.94 | 54.32 | 53.10 | 54.16 | 208,129 | +0.21(+0.39%) |
Aug 09, 2016 | 55.28 | 55.58 | 53.84 | 53.95 | 105,574 | -1.08(-1.96%) |
Aug 08, 2016 | 55.32 | 55.32 | 54.82 | 55.03 | 75,148 | -0.29(-0.53%) |
Aug 05, 2016 | 54.76 | 55.56 | 54.19 | 55.32 | 131,650 | +0.75(+1.38%) |
Aug 04, 2016 | 54.78 | 55.40 | 54.40 | 54.57 | 110,232 | -0.34(-0.62%) |
Aug 03, 2016 | 55.05 | 55.71 | 54.69 | 54.91 | 105,482 | -0.05(-0.08%) |
Aug 02, 2016 | 55.70 | 56.52 | 54.94 | 54.96 | 86,797 | -0.76(-1.37%) |
Aug 01, 2016 | 55.36 | 55.99 | 54.50 | 55.72 | 229,240 | +0.25(+0.45%) |
Jul 29, 2016 | 55.77 | 56.23 | 55.23 | 55.47 | 164,267 | -0.52(-0.94%) |
Jul 28, 2016 | 56.59 | 57.05 | 55.66 | 56.00 | 108,982 | -1.13(-1.98%) |
Jul 27, 2016 | 55.96 | 57.74 | 55.61 | 57.13 | 334,942 | +1.75(+3.16%) |
Jul 26, 2016 | 52.46 | 56.27 | 50.88 | 55.38 | 793,210 | +7.07(+14.63%) |
Jul 25, 2016 | 49.39 | 49.61 | 48.20 | 48.31 | 429,962 | -1.20(-2.42%) |
Jul 22, 2016 | 50.35 | 50.76 | 49.41 | 49.51 | 221,918 | -1.03(-2.04%) |
Jul 21, 2016 | 50.63 | 51.69 | 50.12 | 50.54 | 129,124 | -0.17(-0.33%) |
Jul 20, 2016 | 50.35 | 50.80 | 49.83 | 50.70 | 155,196 | +0.56(+1.12%) |
Jul 19, 2016 | 51.53 | 51.62 | 48.37 | 50.14 | 359,865 | -2.93(-5.51%) |
Jul 18, 2016 | 52.78 | 53.51 | 52.55 | 53.07 | 106,022 | +0.05(+0.09%) |
Jul 15, 2016 | 53.23 | 53.41 | 52.31 | 53.02 | 130,575 | +0.08(+0.16%) |
Jul 14, 2016 | 53.46 | 53.92 | 52.73 | 52.94 | 117,449 | -0.22(-0.42%) |
Jul 13, 2016 | 53.99 | 54.17 | 52.77 | 53.16 | 153,431 | -0.74(-1.37%) |
Jul 12, 2016 | 53.73 | 54.29 | 52.96 | 53.90 | 244,111 | -0.24(-0.44%) |
Jul 11, 2016 | 53.82 | 54.87 | 53.25 | 54.14 | 97,009 | +0.73(+1.36%) |
Jul 08, 2016 | 52.89 | 53.83 | 52.65 | 53.41 | 158,208 | +0.76(+1.45%) |
Jul 07, 2016 | 51.01 | 52.78 | 51.01 | 52.65 | 167,304 | +1.56(+3.04%) |
Jul 05, 2016 | 51.58 | 52.01 | 50.61 | 51.09 | 165,944 | -0.85(-1.63%) |
Jul 01, 2016 | 51.52 | 51.94 | 51.94 | 51.94 | 106,170 | +0.27(+0.52%) |
Jun 30, 2016 | 50.67 | 51.67 | 50.06 | 51.67 | 231,247 | +1.24(+2.46%) |
Jun 29, 2016 | 49.67 | 50.51 | 49.27 | 50.43 | 108,171 | +1.25(+2.54%) |
Jun 28, 2016 | 50.12 | 50.35 | 49.02 | 49.18 | 111,554 | -0.18(-0.37%) |
Jun 27, 2016 | 50.37 | 51.11 | 48.77 | 49.36 | 209,174 | -1.76(-3.44%) |
Jun 24, 2016 | 50.33 | 52.14 | 49.08 | 51.12 | 491,839 | -1.49(-2.83%) |
Jun 23, 2016 | 51.64 | 52.92 | 51.49 | 52.61 | 135,379 | +1.51(+2.95%) |
Jun 22, 2016 | 51.71 | 51.73 | 50.90 | 51.10 | 87,724 | -0.34(-0.66%) |
Jun 21, 2016 | 51.48 | 51.83 | 50.95 | 51.44 | 98,226 | +0.19(+0.38%) |
Jun 20, 2016 | 51.38 | 51.89 | 51.12 | 51.25 | 123,026 | +0.42(+0.83%) |
Jun 17, 2016 | 50.97 | 51.41 | 50.18 | 50.82 | 153,733 | +0.01(+0.02%) |
Jun 16, 2016 | 50.23 | 50.92 | 49.74 | 50.81 | 84,393 | +0.17(+0.33%) |
Jun 15, 2016 | 50.11 | 51.40 | 50.11 | 50.65 | 141,390 | +0.87(+1.74%) |
Jun 14, 2016 | 49.77 | 50.28 | 49.37 | 49.78 | 130,762 | -0.19(-0.39%) |
Jun 13, 2016 | 50.21 | 50.91 | 49.90 | 49.98 | 84,101 | -0.44(-0.88%) |
Jun 10, 2016 | 50.52 | 50.88 | 49.33 | 50.42 | 102,351 | -0.44(-0.87%) |
Jun 09, 2016 | 51.01 | 51.02 | 50.47 | 50.86 | 147,208 | -0.62(-1.20%) |
Jun 08, 2016 | 50.06 | 51.88 | 50.06 | 51.48 | 157,172 | +1.48(+2.96%) |
Jun 07, 2016 | 50.17 | 50.46 | 49.75 | 50.00 | 146,928 | -0.04(-0.07%) |
Jun 06, 2016 | 49.90 | 50.22 | 49.63 | 50.03 | 128,903 | +0.47(+0.95%) |
Jun 03, 2016 | 49.79 | 49.91 | 49.17 | 49.56 | 166,629 | -0.21(-0.43%) |
Jun 02, 2016 | 49.22 | 49.78 | 49.00 | 49.77 | 84,246 | +0.52(+1.05%) |