Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 58.48 | 58.63 | 57.81 | 58.13 | 163,124 | -0.25(-0.43%) |
Aug 30, 2016 | 58.08 | 58.55 | 58.08 | 58.38 | 88,893 | -0.03(-0.05%) |
Aug 29, 2016 | 58.86 | 58.86 | 58.23 | 58.41 | 126,756 | -0.12(-0.21%) |
Aug 26, 2016 | 58.59 | 58.75 | 57.99 | 58.53 | 125,592 | +0.10(+0.17%) |
Aug 25, 2016 | 58.07 | 58.52 | 58.07 | 58.43 | 82,603 | +0.20(+0.34%) |
Aug 24, 2016 | 58.33 | 58.51 | 57.96 | 58.23 | 127,802 | +0.01(+0.02%) |
Aug 23, 2016 | 58.41 | 58.75 | 58.15 | 58.22 | 105,378 | +0.18(+0.31%) |
Aug 22, 2016 | 58.14 | 58.22 | 57.77 | 58.04 | 117,725 | -0.21(-0.36%) |
Aug 19, 2016 | 57.95 | 58.40 | 57.78 | 58.25 | 129,734 | +0.31(+0.54%) |
Aug 18, 2016 | 57.64 | 58.10 | 57.48 | 57.94 | 261,809 | +0.29(+0.50%) |
Aug 17, 2016 | 57.44 | 57.80 | 57.13 | 57.65 | 143,102 | +0.27(+0.47%) |
Aug 16, 2016 | 57.43 | 57.67 | 56.95 | 57.38 | 137,729 | -0.04(-0.07%) |
Aug 15, 2016 | 57.18 | 57.68 | 56.79 | 57.42 | 97,168 | +0.57(+1.00%) |
Aug 12, 2016 | 56.54 | 56.93 | 56.50 | 56.85 | 169,541 | +0.09(+0.16%) |
Aug 11, 2016 | 56.98 | 57.07 | 56.71 | 56.76 | 118,027 | +0.03(+0.05%) |
Aug 10, 2016 | 56.90 | 56.90 | 56.47 | 56.73 | 177,700 | -0.10(-0.18%) |
Aug 09, 2016 | 57.06 | 57.56 | 56.77 | 56.83 | 155,336 | -0.15(-0.26%) |
Aug 08, 2016 | 57.18 | 58.26 | 56.83 | 56.98 | 179,576 | -0.06(-0.11%) |
Aug 05, 2016 | 56.89 | 57.70 | 56.17 | 57.04 | 276,907 | +0.32(+0.56%) |
Aug 04, 2016 | 56.20 | 56.92 | 56.20 | 56.72 | 136,272 | +0.28(+0.50%) |
Aug 03, 2016 | 56.90 | 57.13 | 56.32 | 56.44 | 281,540 | -0.33(-0.58%) |
Aug 02, 2016 | 57.47 | 57.58 | 56.77 | 56.77 | 223,254 | -0.67(-1.17%) |
Aug 01, 2016 | 57.61 | 57.65 | 56.93 | 57.44 | 270,317 | -0.26(-0.45%) |
Jul 29, 2016 | 56.62 | 57.78 | 56.48 | 57.70 | 626,818 | +1.16(+2.05%) |
Jul 28, 2016 | 56.88 | 56.97 | 56.54 | 56.54 | 189,529 | -0.34(-0.60%) |
Jul 27, 2016 | 56.96 | 57.21 | 56.53 | 56.88 | 283,784 | +0.19(+0.34%) |
Jul 26, 2016 | 56.41 | 56.87 | 56.34 | 56.69 | 133,692 | +0.31(+0.55%) |
Jul 25, 2016 | 57.04 | 57.19 | 56.25 | 56.38 | 217,501 | -0.64(-1.12%) |
Jul 22, 2016 | 56.46 | 57.05 | 55.96 | 57.02 | 212,939 | +0.75(+1.33%) |
Jul 21, 2016 | 56.76 | 57.27 | 56.16 | 56.27 | 301,977 | -0.45(-0.79%) |
Jul 20, 2016 | 56.24 | 56.87 | 55.99 | 56.72 | 376,937 | +0.49(+0.87%) |
Jul 19, 2016 | 55.77 | 56.35 | 55.59 | 56.23 | 269,731 | +0.20(+0.36%) |
Jul 18, 2016 | 55.46 | 56.17 | 55.29 | 56.03 | 309,113 | +0.57(+1.03%) |
Jul 15, 2016 | 55.18 | 55.49 | 54.37 | 55.46 | 132,257 | +0.11(+0.20%) |
Jul 14, 2016 | 55.35 | 55.46 | 54.90 | 55.35 | 171,905 | +0.43(+0.78%) |
Jul 13, 2016 | 55.00 | 55.38 | 54.82 | 54.92 | 513,706 | +0.01(+0.02%) |
Jul 12, 2016 | 54.06 | 54.97 | 54.06 | 54.91 | 187,114 | +1.27(+2.37%) |
Jul 11, 2016 | 53.34 | 53.77 | 53.07 | 53.64 | 209,709 | +0.57(+1.07%) |
Jul 08, 2016 | 52.30 | 53.07 | 52.07 | 53.07 | 221,238 | +1.00(+1.92%) |
Jul 07, 2016 | 52.16 | 52.75 | 51.85 | 52.07 | 173,314 | -0.09(-0.17%) |
Jul 06, 2016 | 51.52 | 52.33 | 51.19 | 52.16 | 195,553 | +0.49(+0.95%) |
Jul 05, 2016 | 51.90 | 52.11 | 51.13 | 51.67 | 221,555 | -0.66(-1.26%) |
Jul 01, 2016 | 52.02 | 52.33 | 52.33 | 52.33 | 249,500 | +0.15(+0.29%) |
Jun 30, 2016 | 50.95 | 52.22 | 50.94 | 52.18 | 240,971 | +1.44(+2.84%) |
Jun 29, 2016 | 49.38 | 50.82 | 49.38 | 50.74 | 244,847 | +1.97(+4.04%) |
Jun 28, 2016 | 48.86 | 49.26 | 48.53 | 48.77 | 470,290 | +0.31(+0.64%) |
Jun 27, 2016 | 48.89 | 48.92 | 48.09 | 48.46 | 192,691 | -1.00(-2.02%) |
Jun 24, 2016 | 50.00 | 50.55 | 49.44 | 49.46 | 357,315 | -2.52(-4.85%) |
Jun 23, 2016 | 52.43 | 52.50 | 51.94 | 51.98 | 349,563 | +0.94(+1.84%) |
Jun 22, 2016 | 50.88 | 51.45 | 50.88 | 51.04 | 228,248 | +0.25(+0.49%) |
Jun 21, 2016 | 50.68 | 51.15 | 50.33 | 50.79 | 154,889 | +0.11(+0.22%) |
Jun 20, 2016 | 50.42 | 51.28 | 50.40 | 50.68 | 225,176 | +0.68(+1.36%) |
Jun 17, 2016 | 49.56 | 50.27 | 49.48 | 50.00 | 470,157 | +0.36(+0.73%) |
Jun 16, 2016 | 50.49 | 50.76 | 49.03 | 49.64 | 282,432 | -1.12(-2.21%) |
Jun 15, 2016 | 48.94 | 51.17 | 48.78 | 50.76 | 530,050 | +2.25(+4.64%) |
Jun 14, 2016 | 50.50 | 51.30 | 47.68 | 48.51 | 501,965 | -3.33(-6.42%) |
Jun 13, 2016 | 51.98 | 52.28 | 51.46 | 51.84 | 249,401 | -0.38(-0.73%) |
Jun 10, 2016 | 52.79 | 53.31 | 52.10 | 52.22 | 271,183 | -0.72(-1.36%) |
Jun 09, 2016 | 53.21 | 53.27 | 52.83 | 52.94 | 244,248 | -0.73(-1.36%) |
Jun 08, 2016 | 54.06 | 54.13 | 53.57 | 53.67 | 210,656 | -0.25(-0.46%) |
Jun 07, 2016 | 53.78 | 53.92 | 53.66 | 53.92 | 239,778 | +0.10(+0.19%) |
Jun 06, 2016 | 53.32 | 54.08 | 53.32 | 53.82 | 198,268 | +0.43(+0.81%) |
Jun 03, 2016 | 54.12 | 54.12 | 53.27 | 53.39 | 245,670 | -0.76(-1.40%) |
Jun 02, 2016 | 53.65 | 54.36 | 53.55 | 54.15 | 207,790 | +0.23(+0.43%) |