Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 50.82 | 51.01 | 50.41 | 50.93 | 211,039 | +0.04(+0.07%) |
Aug 30, 2016 | 50.90 | 51.12 | 50.38 | 50.89 | 116,238 | -0.18(-0.36%) |
Aug 29, 2016 | 51.11 | 51.42 | 50.90 | 51.07 | 146,620 | -0.14(-0.27%) |
Aug 26, 2016 | 51.89 | 51.89 | 51.06 | 51.21 | 116,637 | -0.32(-0.63%) |
Aug 25, 2016 | 51.25 | 51.72 | 51.25 | 51.54 | 112,252 | +0.07(+0.14%) |
Aug 24, 2016 | 51.56 | 51.76 | 51.28 | 51.47 | 157,330 | -0.01(-0.02%) |
Aug 23, 2016 | 52.03 | 52.16 | 51.44 | 51.48 | 138,020 | -0.46(-0.88%) |
Aug 22, 2016 | 51.63 | 52.02 | 51.34 | 51.93 | 143,960 | +0.18(+0.34%) |
Aug 19, 2016 | 52.03 | 52.06 | 51.49 | 51.76 | 114,275 | -0.32(-0.62%) |
Aug 18, 2016 | 52.00 | 52.27 | 51.92 | 52.08 | 94,165 | -0.01(-0.02%) |
Aug 17, 2016 | 51.98 | 52.13 | 51.65 | 52.09 | 131,737 | +0.03(+0.05%) |
Aug 16, 2016 | 52.56 | 52.62 | 51.98 | 52.06 | 129,615 | -0.58(-1.10%) |
Aug 15, 2016 | 52.50 | 52.83 | 52.44 | 52.64 | 165,589 | +0.04(+0.08%) |
Aug 12, 2016 | 52.08 | 52.61 | 52.05 | 52.60 | 208,337 | +0.45(+0.85%) |
Aug 11, 2016 | 52.38 | 52.54 | 52.10 | 52.15 | 235,147 | -0.28(-0.53%) |
Aug 10, 2016 | 52.81 | 52.89 | 52.34 | 52.43 | 148,142 | -0.38(-0.71%) |
Aug 09, 2016 | 52.27 | 53.11 | 52.17 | 52.81 | 295,960 | +0.59(+1.12%) |
Aug 08, 2016 | 52.67 | 53.00 | 52.04 | 52.22 | 315,772 | -0.50(-0.94%) |
Aug 05, 2016 | 52.40 | 53.14 | 52.23 | 52.72 | 380,059 | +0.24(+0.45%) |
Aug 04, 2016 | 52.11 | 52.92 | 51.85 | 52.48 | 548,272 | +0.24(+0.45%) |
Aug 03, 2016 | 50.46 | 52.39 | 50.04 | 52.25 | 488,931 | +1.93(+3.84%) |
Aug 02, 2016 | 49.16 | 51.38 | 49.16 | 50.32 | 1,187,893 | +1.10(+2.24%) |
Aug 01, 2016 | 49.39 | 49.72 | 48.90 | 49.22 | 574,616 | -0.43(-0.86%) |
Jul 29, 2016 | 49.47 | 49.89 | 49.38 | 49.65 | 240,192 | +0.04(+0.09%) |
Jul 28, 2016 | 49.24 | 49.72 | 49.03 | 49.60 | 175,116 | +0.24(+0.48%) |
Jul 27, 2016 | 49.86 | 50.21 | 49.17 | 49.37 | 238,763 | -0.59(-1.19%) |
Jul 26, 2016 | 50.32 | 50.58 | 49.94 | 49.96 | 220,869 | -0.32(-0.64%) |
Jul 25, 2016 | 50.12 | 50.40 | 49.92 | 50.28 | 161,385 | +0.31(+0.61%) |
Jul 22, 2016 | 49.78 | 50.47 | 49.65 | 49.98 | 272,634 | +0.19(+0.39%) |
Jul 21, 2016 | 49.33 | 49.80 | 48.95 | 49.79 | 393,652 | +0.45(+0.92%) |
Jul 20, 2016 | 49.10 | 49.55 | 49.00 | 49.33 | 237,862 | +0.24(+0.48%) |
Jul 19, 2016 | 49.17 | 49.31 | 48.70 | 49.10 | 219,464 | -0.02(-0.04%) |
Jul 18, 2016 | 48.87 | 49.42 | 48.75 | 49.11 | 185,241 | +0.50(+1.02%) |
Jul 15, 2016 | 48.54 | 48.66 | 48.26 | 48.62 | 190,592 | +0.26(+0.54%) |
Jul 14, 2016 | 48.45 | 48.69 | 48.34 | 48.35 | 180,879 | +0.04(+0.09%) |
Jul 13, 2016 | 47.92 | 48.62 | 47.69 | 48.31 | 218,122 | +0.60(+1.26%) |
Jul 12, 2016 | 47.66 | 47.97 | 47.40 | 47.71 | 599,020 | +0.13(+0.28%) |
Jul 11, 2016 | 47.83 | 47.83 | 47.40 | 47.58 | 167,032 | -0.36(-0.75%) |
Jul 08, 2016 | 47.38 | 47.95 | 47.14 | 47.93 | 436,112 | +0.79(+1.69%) |
Jul 07, 2016 | 47.41 | 47.78 | 47.07 | 47.14 | 208,596 | -0.21(-0.44%) |
Jul 06, 2016 | 47.29 | 47.61 | 47.03 | 47.35 | 270,248 | +0.13(+0.28%) |
Jul 05, 2016 | 47.17 | 47.37 | 46.85 | 47.22 | 447,204 | +0.04(+0.09%) |
Jul 01, 2016 | 47.62 | 47.17 | 47.17 | 47.17 | 170,620 | -0.36(-0.75%) |
Jun 30, 2016 | 46.59 | 47.59 | 46.36 | 47.53 | 624,214 | +1.26(+2.72%) |
Jun 29, 2016 | 46.29 | 46.48 | 45.99 | 46.28 | 275,216 | +0.17(+0.38%) |
Jun 28, 2016 | 45.91 | 46.36 | 45.84 | 46.10 | 436,459 | +0.22(+0.48%) |
Jun 27, 2016 | 46.27 | 46.57 | 45.78 | 45.88 | 374,457 | -0.61(-1.31%) |
Jun 24, 2016 | 46.57 | 47.17 | 46.31 | 46.49 | 382,411 | -1.57(-3.27%) |
Jun 23, 2016 | 48.39 | 48.39 | 47.80 | 48.07 | 274,823 | +0.03(+0.05%) |
Jun 22, 2016 | 48.09 | 48.31 | 47.94 | 48.04 | 623,872 | +0.00(+0.00%) |
Jun 21, 2016 | 47.52 | 48.05 | 47.52 | 48.04 | 341,445 | +0.38(+0.81%) |
Jun 20, 2016 | 48.00 | 48.14 | 47.61 | 47.66 | 213,192 | -0.04(-0.09%) |
Jun 17, 2016 | 47.59 | 47.72 | 47.12 | 47.70 | 612,686 | +0.10(+0.22%) |
Jun 16, 2016 | 46.95 | 47.63 | 46.95 | 47.59 | 258,479 | +0.45(+0.94%) |
Jun 15, 2016 | 47.54 | 47.72 | 47.15 | 47.15 | 208,692 | -0.21(-0.44%) |
Jun 14, 2016 | 47.11 | 47.47 | 46.88 | 47.36 | 255,255 | +0.31(+0.65%) |
Jun 13, 2016 | 47.40 | 47.45 | 46.91 | 47.05 | 266,221 | -0.59(-1.23%) |
Jun 10, 2016 | 47.56 | 47.95 | 47.33 | 47.64 | 147,836 | -0.11(-0.24%) |
Jun 09, 2016 | 47.23 | 47.83 | 46.90 | 47.75 | 316,495 | +0.51(+1.07%) |
Jun 08, 2016 | 46.93 | 47.28 | 46.78 | 47.24 | 219,064 | +0.31(+0.67%) |
Jun 07, 2016 | 46.87 | 47.03 | 46.61 | 46.93 | 212,042 | +0.35(+0.75%) |
Jun 06, 2016 | 46.81 | 46.97 | 46.47 | 46.58 | 156,051 | -0.27(-0.58%) |
Jun 03, 2016 | 46.89 | 47.07 | 46.61 | 46.85 | 162,101 | +0.11(+0.24%) |
Jun 02, 2016 | 46.07 | 46.74 | 45.94 | 46.74 | 260,824 | +0.65(+1.40%) |