Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 53.08 | 53.12 | 53.07 | 53.07 | 148,110 | -0.01(-0.02%) |
Aug 30, 2016 | 53.10 | 53.10 | 53.05 | 53.08 | 85,516 | -0.02(-0.03%) |
Aug 29, 2016 | 53.07 | 53.09 | 53.03 | 53.09 | 262,291 | +0.04(+0.08%) |
Aug 26, 2016 | 53.11 | 53.13 | 53.04 | 53.05 | 94,450 | -0.05(-0.09%) |
Aug 25, 2016 | 53.11 | 53.12 | 53.09 | 53.10 | 109,991 | -0.01(-0.02%) |
Aug 24, 2016 | 53.14 | 53.14 | 53.10 | 53.11 | 93,972 | +0.01(+0.01%) |
Aug 23, 2016 | 53.13 | 53.14 | 53.09 | 53.10 | 167,965 | -0.03(-0.05%) |
Aug 22, 2016 | 53.13 | 53.15 | 53.10 | 53.13 | 98,239 | +0.03(+0.05%) |
Aug 19, 2016 | 53.10 | 53.13 | 53.10 | 53.10 | 44,185 | -0.05(-0.10%) |
Aug 18, 2016 | 53.14 | 53.16 | 53.11 | 53.15 | 63,838 | +0.04(+0.08%) |
Aug 17, 2016 | 53.09 | 53.15 | 53.09 | 53.11 | 165,705 | -0.01(-0.01%) |
Aug 16, 2016 | 53.11 | 53.13 | 53.09 | 53.12 | 481,045 | -0.02(-0.03%) |
Aug 15, 2016 | 53.15 | 53.15 | 53.10 | 53.14 | 80,590 | -0.02(-0.03%) |
Aug 12, 2016 | 53.15 | 53.17 | 53.13 | 53.15 | 52,754 | +0.06(+0.11%) |
Aug 11, 2016 | 53.16 | 53.16 | 53.09 | 53.09 | 58,943 | -0.07(-0.13%) |
Aug 10, 2016 | 53.15 | 53.17 | 53.13 | 53.16 | 133,397 | +0.03(+0.05%) |
Aug 09, 2016 | 53.13 | 53.14 | 53.09 | 53.14 | 138,517 | +0.02(+0.03%) |
Aug 08, 2016 | 53.12 | 53.13 | 53.09 | 53.12 | 90,666 | +0.00(+0.00%) |
Aug 05, 2016 | 53.15 | 53.15 | 53.12 | 53.12 | 61,314 | -0.08(-0.16%) |
Aug 04, 2016 | 53.17 | 53.21 | 53.16 | 53.20 | 50,847 | +0.02(+0.04%) |
Aug 03, 2016 | 53.18 | 53.19 | 53.15 | 53.18 | 62,279 | +0.01(+0.02%) |
Aug 02, 2016 | 53.15 | 53.19 | 53.13 | 53.17 | 129,988 | +0.03(+0.07%) |
Aug 01, 2016 | 53.16 | 53.20 | 53.14 | 53.14 | 362,725 | -0.05(-0.09%) |
Jul 29, 2016 | 53.14 | 53.19 | 53.14 | 53.19 | 89,840 | +0.07(+0.13%) |
Jul 28, 2016 | 53.09 | 53.14 | 53.09 | 53.12 | 118,293 | -0.01(-0.02%) |
Jul 27, 2016 | 53.10 | 53.13 | 53.08 | 53.13 | 53,010 | +0.06(+0.11%) |
Jul 26, 2016 | 53.07 | 53.09 | 53.05 | 53.07 | 127,653 | -0.04(-0.08%) |
Jul 25, 2016 | 53.11 | 53.11 | 53.07 | 53.11 | 127,970 | +0.00(+0.00%) |
Jul 22, 2016 | 53.08 | 53.13 | 53.08 | 53.11 | 73,938 | +0.00(+0.00%) |
Jul 21, 2016 | 53.07 | 53.14 | 53.07 | 53.11 | 127,389 | +0.02(+0.03%) |
Jul 20, 2016 | 53.11 | 53.12 | 53.08 | 53.09 | 151,753 | -0.02(-0.03%) |
Jul 19, 2016 | 53.12 | 53.14 | 53.09 | 53.11 | 217,017 | -0.01(-0.02%) |
Jul 18, 2016 | 53.12 | 53.14 | 53.09 | 53.12 | 66,986 | +0.01(+0.02%) |
Jul 15, 2016 | 53.10 | 53.12 | 53.07 | 53.11 | 54,481 | -0.01(-0.02%) |
Jul 14, 2016 | 53.11 | 53.13 | 53.08 | 53.12 | 118,667 | +0.00(+0.00%) |
Jul 13, 2016 | 53.13 | 53.14 | 53.12 | 53.12 | 56,770 | +0.01(+0.02%) |
Jul 12, 2016 | 53.13 | 53.14 | 53.09 | 53.11 | 471,017 | -0.06(-0.11%) |
Jul 11, 2016 | 53.19 | 53.20 | 53.13 | 53.17 | 1,227,391 | -0.03(-0.07%) |
Jul 08, 2016 | 53.21 | 53.20 | 53.17 | 53.20 | 73,161 | +0.00(+0.00%) |
Jul 07, 2016 | 53.21 | 53.25 | 53.20 | 53.20 | 122,518 | -0.05(-0.10%) |
Jul 05, 2016 | 53.25 | 53.27 | 53.23 | 53.26 | 155,484 | +0.03(+0.05%) |
Jul 01, 2016 | 53.22 | 53.23 | 53.23 | 53.23 | 222,164 | -0.02(-0.04%) |
Jun 30, 2016 | 53.20 | 53.25 | 53.17 | 53.25 | 97,142 | +0.07(+0.13%) |
Jun 29, 2016 | 53.18 | 53.21 | 53.18 | 53.18 | 544,382 | +0.00(+0.00%) |
Jun 28, 2016 | 53.19 | 53.21 | 53.16 | 53.18 | 116,113 | -0.02(-0.03%) |
Jun 27, 2016 | 53.22 | 53.23 | 53.19 | 53.20 | 147,614 | +0.02(+0.03%) |
Jun 24, 2016 | 53.13 | 53.22 | 53.13 | 53.18 | 193,118 | +0.15(+0.28%) |
Jun 23, 2016 | 53.06 | 53.08 | 53.03 | 53.03 | 100,387 | -0.05(-0.10%) |
Jun 22, 2016 | 53.06 | 53.09 | 53.04 | 53.09 | 105,993 | +0.01(+0.02%) |
Jun 21, 2016 | 53.05 | 53.08 | 53.04 | 53.08 | 303,638 | +0.03(+0.05%) |
Jun 20, 2016 | 53.08 | 53.09 | 53.04 | 53.05 | 112,859 | -0.05(-0.09%) |
Jun 17, 2016 | 53.12 | 53.12 | 53.08 | 53.10 | 68,543 | +0.01(+0.01%) |
Jun 16, 2016 | 53.16 | 53.16 | 53.09 | 53.10 | 234,169 | -0.02(-0.04%) |
Jun 15, 2016 | 53.05 | 53.19 | 53.05 | 53.12 | 427,287 | +0.03(+0.06%) |
Jun 14, 2016 | 53.10 | 53.10 | 53.06 | 53.09 | 87,365 | +0.02(+0.03%) |
Jun 13, 2016 | 53.06 | 53.09 | 53.05 | 53.07 | 148,763 | +0.01(+0.02%) |
Jun 10, 2016 | 53.04 | 53.07 | 53.02 | 53.06 | 69,081 | +0.03(+0.07%) |
Jun 09, 2016 | 53.03 | 53.03 | 52.99 | 53.03 | 71,227 | +0.02(+0.03%) |
Jun 08, 2016 | 52.98 | 53.02 | 52.98 | 53.01 | 125,586 | +0.01(+0.02%) |
Jun 07, 2016 | 53.00 | 53.03 | 52.98 | 53.00 | 145,663 | +0.00(+0.00%) |
Jun 06, 2016 | 53.00 | 53.01 | 52.96 | 53.00 | 237,148 | -0.01(-0.02%) |
Jun 03, 2016 | 52.99 | 53.02 | 52.98 | 53.01 | 76,389 | +0.11(+0.21%) |
Jun 02, 2016 | 52.88 | 52.91 | 52.87 | 52.90 | 134,626 | +0.03(+0.05%) |