Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 50.00 | 50.26 | 49.57 | 49.66 | 115,200 | -0.50(-1.00%) |
Aug 30, 2016 | 50.37 | 50.66 | 50.01 | 50.16 | 80,495 | -0.26(-0.52%) |
Aug 29, 2016 | 50.84 | 50.84 | 50.32 | 50.42 | 79,286 | -0.63(-1.23%) |
Aug 26, 2016 | 51.07 | 51.19 | 50.89 | 51.05 | 69,382 | +0.05(+0.10%) |
Aug 25, 2016 | 50.92 | 51.11 | 50.78 | 51.00 | 50,484 | +0.17(+0.33%) |
Aug 24, 2016 | 51.18 | 51.21 | 50.71 | 50.83 | 76,041 | -0.41(-0.80%) |
Aug 23, 2016 | 51.80 | 51.83 | 51.19 | 51.24 | 79,301 | -0.38(-0.74%) |
Aug 22, 2016 | 51.42 | 51.73 | 51.34 | 51.62 | 194,771 | +0.20(+0.39%) |
Aug 19, 2016 | 51.13 | 51.48 | 51.03 | 51.42 | 59,560 | +0.37(+0.72%) |
Aug 18, 2016 | 51.10 | 51.35 | 50.70 | 51.05 | 107,152 | -0.01(-0.02%) |
Aug 17, 2016 | 50.62 | 51.29 | 50.62 | 51.06 | 113,875 | +0.35(+0.69%) |
Aug 16, 2016 | 50.53 | 50.85 | 50.50 | 50.71 | 136,959 | +0.18(+0.36%) |
Aug 15, 2016 | 50.50 | 50.60 | 50.49 | 50.53 | 179,685 | -0.07(-0.14%) |
Aug 12, 2016 | 50.28 | 50.67 | 50.28 | 50.60 | 128,429 | +0.01(+0.02%) |
Aug 11, 2016 | 49.65 | 50.66 | 48.76 | 50.59 | 341,453 | -0.08(-0.16%) |
Aug 10, 2016 | 50.30 | 50.92 | 50.12 | 50.67 | 288,517 | +0.47(+0.94%) |
Aug 09, 2016 | 50.41 | 50.41 | 50.10 | 50.20 | 72,986 | -0.12(-0.24%) |
Aug 08, 2016 | 50.40 | 50.45 | 50.08 | 50.32 | 110,109 | -0.04(-0.08%) |
Aug 05, 2016 | 50.30 | 50.45 | 50.04 | 50.36 | 112,601 | -0.04(-0.08%) |
Aug 04, 2016 | 50.08 | 50.45 | 49.96 | 50.40 | 59,625 | +0.32(+0.64%) |
Aug 03, 2016 | 50.30 | 50.34 | 49.97 | 50.08 | 76,400 | -0.15(-0.30%) |
Aug 02, 2016 | 50.70 | 50.80 | 50.12 | 50.23 | 62,837 | -0.65(-1.28%) |
Jul 29, 2016 | 50.88 | 50.88 | 50.88 | 0 | +0.18(+0.36%) | |
Jul 28, 2016 | 51.11 | 51.11 | 50.56 | 50.70 | 84,726 | -0.33(-0.65%) |
Jul 27, 2016 | 51.89 | 51.89 | 50.79 | 51.03 | 89,196 | -0.91(-1.75%) |
Jul 26, 2016 | 51.94 | 51.94 | 51.58 | 51.94 | 66,039 | +0.07(+0.13%) |
Jul 25, 2016 | 52.11 | 52.17 | 51.71 | 51.87 | 52,331 | -0.18(-0.35%) |
Jul 22, 2016 | 51.55 | 52.15 | 51.55 | 52.05 | 56,602 | +0.31(+0.60%) |
Jul 21, 2016 | 51.93 | 51.93 | 51.56 | 51.74 | 56,297 | -0.10(-0.19%) |
Jul 20, 2016 | 51.34 | 51.91 | 51.27 | 51.84 | 85,396 | +0.52(+1.01%) |
Jul 19, 2016 | 51.73 | 51.77 | 51.23 | 51.32 | 48,910 | -0.34(-0.66%) |
Jul 18, 2016 | 51.70 | 51.87 | 51.54 | 51.66 | 54,082 | +0.04(+0.08%) |
Jul 15, 2016 | 51.71 | 51.78 | 51.26 | 51.62 | 123,480 | -0.16(-0.31%) |
Jul 14, 2016 | 51.82 | 51.93 | 51.54 | 51.78 | 264,144 | -0.02(-0.04%) |
Jul 13, 2016 | 51.60 | 51.89 | 51.45 | 51.80 | 86,015 | +0.19(+0.37%) |
Jul 12, 2016 | 52.01 | 52.08 | 51.39 | 51.61 | 60,193 | -0.25(-0.48%) |
Jul 11, 2016 | 51.44 | 51.92 | 51.44 | 51.86 | 76,869 | +0.42(+0.82%) |
Jul 08, 2016 | 51.17 | 51.14 | 51.44 | 103,587 | +0.27(+0.53%) | |
Jul 07, 2016 | 51.61 | 51.63 | 51.00 | 51.17 | 67,792 | -1.08(-2.07%) |
Jul 05, 2016 | 51.62 | 52.45 | 51.62 | 52.25 | 124,244 | +0.43(+0.83%) |
Jul 04, 2016 | 51.75 | 52.23 | 51.60 | 51.82 | 39,896 | +0.24(+0.47%) |
Jun 30, 2016 | 51.58 | 51.58 | 51.58 | 0 | +0.06(+0.12%) | |
Jun 29, 2016 | 51.52 | 52.02 | 51.28 | 51.52 | 197,370 | +0.22(+0.43%) |
Jun 28, 2016 | 51.35 | 51.86 | 51.22 | 51.30 | 118,176 | +0.01(+0.02%) |
Jun 27, 2016 | 51.00 | 51.52 | 50.73 | 51.29 | 94,539 | +0.10(+0.20%) |
Jun 24, 2016 | 50.74 | 51.55 | 50.50 | 51.19 | 55,957 | -0.53(-1.02%) |
Jun 23, 2016 | 52.00 | 52.00 | 51.60 | 51.72 | 56,186 | -0.20(-0.39%) |
Jun 22, 2016 | 52.10 | 52.24 | 51.81 | 51.92 | 66,387 | -0.06(-0.12%) |
Jun 21, 2016 | 51.60 | 52.10 | 51.60 | 51.98 | 60,614 | +0.24(+0.46%) |
Jun 20, 2016 | 51.63 | 52.00 | 51.55 | 51.74 | 114,189 | +0.11(+0.21%) |
Jun 17, 2016 | 52.15 | 52.16 | 51.57 | 51.63 | 136,130 | -0.51(-0.98%) |
Jun 16, 2016 | 51.75 | 52.22 | 51.20 | 52.14 | 91,496 | +0.36(+0.70%) |
Jun 15, 2016 | 51.82 | 52.12 | 51.70 | 51.78 | 80,708 | -0.10(-0.19%) |
Jun 14, 2016 | 51.73 | 52.17 | 51.46 | 51.88 | 160,686 | -0.01(-0.02%) |
Jun 13, 2016 | 51.36 | 52.47 | 51.36 | 51.89 | 125,665 | +0.03(+0.06%) |
Jun 10, 2016 | 51.83 | 51.98 | 51.37 | 51.86 | 113,202 | -0.12(-0.23%) |
Jun 09, 2016 | 52.14 | 52.19 | 51.86 | 51.98 | 97,046 | -0.23(-0.44%) |
Jun 08, 2016 | 52.29 | 52.50 | 51.93 | 52.21 | 137,367 | -0.05(-0.10%) |
Jun 07, 2016 | 52.06 | 52.28 | 51.38 | 52.26 | 131,389 | +0.31(+0.60%) |
Jun 06, 2016 | 51.40 | 52.20 | 51.40 | 51.95 | 127,679 | +0.53(+1.03%) |
Jun 03, 2016 | 51.05 | 51.46 | 50.84 | 51.42 | 103,660 | +0.37(+0.72%) |
Jun 02, 2016 | 50.83 | 51.44 | 50.83 | 51.05 | 204,865 | +0.09(+0.18%) |