Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 51.97 | 52.02 | 51.97 | 51.99 | 78,771 | +0.01(+0.02%) |
Aug 30, 2016 | 51.97 | 52.04 | 51.97 | 51.99 | 26,217 | -0.01(-0.02%) |
Aug 29, 2016 | 52.02 | 52.08 | 51.97 | 52.00 | 90,420 | +0.04(+0.08%) |
Aug 26, 2016 | 51.98 | 51.99 | 51.95 | 51.96 | 62,081 | +0.00(+0.01%) |
Aug 25, 2016 | 51.99 | 52.04 | 51.95 | 51.95 | 107,755 | +0.00(+0.00%) |
Aug 24, 2016 | 51.95 | 52.00 | 51.94 | 51.95 | 37,868 | +0.01(+0.01%) |
Aug 23, 2016 | 52.00 | 52.00 | 51.93 | 51.95 | 57,493 | +0.02(+0.03%) |
Aug 22, 2016 | 52.02 | 52.02 | 51.81 | 51.93 | 210,917 | -0.03(-0.07%) |
Aug 19, 2016 | 51.96 | 51.99 | 51.94 | 51.96 | 58,535 | +0.02(+0.03%) |
Aug 18, 2016 | 51.96 | 52.01 | 51.93 | 51.95 | 53,328 | +0.02(+0.04%) |
Aug 17, 2016 | 51.89 | 51.96 | 51.89 | 51.93 | 60,618 | +0.02(+0.04%) |
Aug 16, 2016 | 52.01 | 52.01 | 51.86 | 51.91 | 51,989 | -0.01(-0.01%) |
Aug 15, 2016 | 51.90 | 51.94 | 51.83 | 51.91 | 67,644 | +0.00(+0.01%) |
Aug 12, 2016 | 51.89 | 51.93 | 51.83 | 51.91 | 58,546 | +0.11(+0.21%) |
Aug 11, 2016 | 51.84 | 51.86 | 51.80 | 51.80 | 90,256 | -0.03(-0.06%) |
Aug 10, 2016 | 51.82 | 51.84 | 51.78 | 51.83 | 44,175 | +0.06(+0.12%) |
Aug 09, 2016 | 51.73 | 51.83 | 51.73 | 51.77 | 101,453 | +0.00(+0.01%) |
Aug 08, 2016 | 51.78 | 51.83 | 51.72 | 51.77 | 108,307 | +0.03(+0.05%) |
Aug 05, 2016 | 51.81 | 51.81 | 51.73 | 51.74 | 54,850 | -0.07(-0.14%) |
Aug 04, 2016 | 51.74 | 51.87 | 51.74 | 51.81 | 34,427 | +0.06(+0.12%) |
Aug 03, 2016 | 51.77 | 51.77 | 51.69 | 51.75 | 25,009 | +0.10(+0.19%) |
Aug 02, 2016 | 51.76 | 51.76 | 51.65 | 51.66 | 119,139 | -0.20(-0.39%) |
Aug 01, 2016 | 51.69 | 51.86 | 51.69 | 51.86 | 114,186 | +0.02(+0.03%) |
Jul 29, 2016 | 51.83 | 51.86 | 51.81 | 51.84 | 72,097 | +0.05(+0.09%) |
Jul 28, 2016 | 51.76 | 51.85 | 51.74 | 51.79 | 44,472 | +0.01(+0.02%) |
Jul 27, 2016 | 51.74 | 51.82 | 51.73 | 51.78 | 90,917 | +0.06(+0.12%) |
Jul 26, 2016 | 51.65 | 51.76 | 51.65 | 51.72 | 40,307 | +0.01(+0.01%) |
Jul 25, 2016 | 51.72 | 51.74 | 51.69 | 51.71 | 36,048 | +0.05(+0.09%) |
Jul 22, 2016 | 51.64 | 51.71 | 51.64 | 51.67 | 60,816 | -0.01(-0.01%) |
Jul 21, 2016 | 51.75 | 51.75 | 51.66 | 51.67 | 93,267 | -0.02(-0.04%) |
Jul 20, 2016 | 51.75 | 51.75 | 51.67 | 51.69 | 82,983 | -0.06(-0.12%) |
Jul 19, 2016 | 51.76 | 51.79 | 51.74 | 51.76 | 208,312 | +0.00(+0.00%) |
Jul 18, 2016 | 51.81 | 51.81 | 51.73 | 51.75 | 34,939 | +0.03(+0.05%) |
Jul 15, 2016 | 51.83 | 51.83 | 51.72 | 51.73 | 91,037 | -0.12(-0.24%) |
Jul 14, 2016 | 51.88 | 51.88 | 51.82 | 51.85 | 42,357 | -0.09(-0.18%) |
Jul 13, 2016 | 51.90 | 52.01 | 51.89 | 51.94 | 41,358 | +0.01(+0.02%) |
Jul 12, 2016 | 52.02 | 52.02 | 51.87 | 51.93 | 71,968 | -0.12(-0.22%) |
Jul 11, 2016 | 52.04 | 52.06 | 52.01 | 52.05 | 46,550 | +0.00(+0.01%) |
Jul 08, 2016 | 52.08 | 52.11 | 51.98 | 52.04 | 105,354 | -0.07(-0.13%) |
Jul 07, 2016 | 52.14 | 52.16 | 52.05 | 52.11 | 35,689 | -0.06(-0.11%) |
Jul 06, 2016 | 52.17 | 52.21 | 52.12 | 52.17 | 84,787 | +0.06(+0.12%) |
Jul 05, 2016 | 52.05 | 52.15 | 52.05 | 52.11 | 165,671 | +0.09(+0.16%) |
Jul 01, 2016 | 52.02 | 52.02 | 52.02 | 52.02 | 71,295 | +0.07(+0.14%) |
Jun 30, 2016 | 51.98 | 51.98 | 51.83 | 51.95 | 60,040 | +0.03(+0.06%) |
Jun 29, 2016 | 52.00 | 52.00 | 51.89 | 51.92 | 40,398 | -0.09(-0.16%) |
Jun 28, 2016 | 52.06 | 52.07 | 51.97 | 52.00 | 65,040 | -0.06(-0.12%) |
Jun 27, 2016 | 51.99 | 52.14 | 51.99 | 52.06 | 69,225 | +0.23(+0.44%) |
Jun 24, 2016 | 51.86 | 51.97 | 51.78 | 51.84 | 27,786 | +0.31(+0.59%) |
Jun 23, 2016 | 51.57 | 51.57 | 51.45 | 51.53 | 35,245 | -0.05(-0.10%) |
Jun 22, 2016 | 51.67 | 51.67 | 51.58 | 51.59 | 39,876 | +0.01(+0.02%) |
Jun 21, 2016 | 51.69 | 51.69 | 51.58 | 51.58 | 39,207 | -0.12(-0.24%) |
Jun 20, 2016 | 51.71 | 51.71 | 51.65 | 51.70 | 35,269 | -0.07(-0.14%) |
Jun 17, 2016 | 51.67 | 51.77 | 51.67 | 51.77 | 27,863 | +0.01(+0.02%) |
Jun 16, 2016 | 51.72 | 51.77 | 51.72 | 51.76 | 34,505 | +0.06(+0.11%) |
Jun 15, 2016 | 51.66 | 51.72 | 51.58 | 51.71 | 31,315 | +0.08(+0.16%) |
Jun 14, 2016 | 51.63 | 51.66 | 51.61 | 51.63 | 32,461 | +0.06(+0.11%) |
Jun 13, 2016 | 51.58 | 51.60 | 51.52 | 51.57 | 42,651 | +0.04(+0.07%) |
Jun 10, 2016 | 51.47 | 51.55 | 51.38 | 51.53 | 34,980 | +0.12(+0.23%) |
Jun 09, 2016 | 51.33 | 51.51 | 51.33 | 51.41 | 53,323 | +0.07(+0.13%) |
Jun 08, 2016 | 51.37 | 51.40 | 51.30 | 51.35 | 61,030 | +0.10(+0.19%) |
Jun 07, 2016 | 51.23 | 51.36 | 51.21 | 51.25 | 79,274 | +0.03(+0.07%) |
Jun 06, 2016 | 51.20 | 51.29 | 51.14 | 51.21 | 142,254 | -0.00(-0.00%) |
Jun 03, 2016 | 51.17 | 51.22 | 51.17 | 51.22 | 28,114 | +0.08(+0.16%) |
Jun 02, 2016 | 51.05 | 51.14 | 51.05 | 51.13 | 45,983 | +0.05(+0.10%) |