Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 52.47 | 52.63 | 51.86 | 52.01 | 575,362 | -0.60(-1.15%) |
Aug 30, 2016 | 52.49 | 53.09 | 52.23 | 52.61 | 519,785 | +0.22(+0.42%) |
Aug 29, 2016 | 52.29 | 52.98 | 52.25 | 52.39 | 431,428 | +0.21(+0.40%) |
Aug 26, 2016 | 52.34 | 53.09 | 52.07 | 52.18 | 314,364 | -0.12(-0.23%) |
Aug 25, 2016 | 51.29 | 52.31 | 50.97 | 52.30 | 491,605 | +0.90(+1.74%) |
Aug 24, 2016 | 50.94 | 51.50 | 50.94 | 51.40 | 299,108 | +0.44(+0.86%) |
Aug 23, 2016 | 50.98 | 51.35 | 50.87 | 50.97 | 215,270 | +0.37(+0.74%) |
Aug 22, 2016 | 50.69 | 50.92 | 50.31 | 50.59 | 235,224 | -0.19(-0.38%) |
Aug 19, 2016 | 50.51 | 51.45 | 50.51 | 50.78 | 319,958 | +0.02(+0.04%) |
Aug 18, 2016 | 51.01 | 51.12 | 50.53 | 50.76 | 251,697 | -0.30(-0.59%) |
Aug 17, 2016 | 51.14 | 51.55 | 50.62 | 51.07 | 674,869 | +0.03(+0.05%) |
Aug 16, 2016 | 50.71 | 51.38 | 50.46 | 51.04 | 296,941 | +0.02(+0.04%) |
Aug 15, 2016 | 50.71 | 51.10 | 50.60 | 51.02 | 222,400 | +0.62(+1.23%) |
Aug 12, 2016 | 51.01 | 51.29 | 49.95 | 50.40 | 421,936 | -1.00(-1.95%) |
Aug 11, 2016 | 50.46 | 51.87 | 50.36 | 51.40 | 816,318 | +1.30(+2.60%) |
Aug 10, 2016 | 49.72 | 50.45 | 49.49 | 50.10 | 570,674 | +0.56(+1.12%) |
Aug 09, 2016 | 48.74 | 50.74 | 48.74 | 49.54 | 2,091,568 | +1.88(+3.95%) |
Aug 08, 2016 | 47.71 | 47.88 | 47.30 | 47.66 | 582,527 | +0.03(+0.06%) |
Aug 05, 2016 | 46.54 | 47.79 | 46.40 | 47.63 | 529,869 | +1.68(+3.65%) |
Aug 04, 2016 | 45.74 | 46.10 | 45.36 | 45.96 | 392,223 | +0.10(+0.22%) |
Aug 03, 2016 | 45.60 | 46.37 | 45.32 | 45.86 | 781,574 | +0.29(+0.64%) |
Aug 02, 2016 | 45.90 | 46.21 | 45.25 | 45.57 | 804,145 | -0.50(-1.09%) |
Aug 01, 2016 | 46.91 | 47.60 | 45.98 | 46.07 | 579,363 | -0.84(-1.79%) |
Jul 29, 2016 | 47.25 | 47.55 | 46.89 | 46.90 | 618,043 | -0.35(-0.73%) |
Jul 28, 2016 | 47.49 | 47.74 | 47.23 | 47.25 | 302,716 | -0.25(-0.54%) |
Jul 27, 2016 | 47.58 | 47.86 | 47.27 | 47.50 | 410,580 | +0.03(+0.06%) |
Jul 26, 2016 | 47.21 | 47.68 | 47.21 | 47.48 | 643,347 | +0.00(+0.00%) |
Jul 25, 2016 | 47.93 | 48.49 | 47.40 | 47.48 | 598,422 | -0.49(-1.03%) |
Jul 22, 2016 | 47.83 | 47.98 | 47.27 | 47.97 | 364,298 | +0.32(+0.67%) |
Jul 21, 2016 | 47.90 | 48.22 | 47.41 | 47.65 | 680,231 | -0.18(-0.38%) |
Jul 20, 2016 | 48.17 | 48.67 | 46.79 | 47.83 | 2,095,593 | -0.66(-1.35%) |
Jul 19, 2016 | 51.25 | 51.40 | 47.64 | 48.49 | 1,988,608 | -3.30(-6.37%) |
Jul 18, 2016 | 52.12 | 52.43 | 51.76 | 51.78 | 339,655 | -0.51(-0.98%) |
Jul 15, 2016 | 53.05 | 53.14 | 52.17 | 52.29 | 501,460 | -0.32(-0.61%) |
Jul 14, 2016 | 52.99 | 53.46 | 52.54 | 52.61 | 432,631 | -0.19(-0.36%) |
Jul 13, 2016 | 53.66 | 53.96 | 52.75 | 52.80 | 377,969 | -0.87(-1.63%) |
Jul 12, 2016 | 53.17 | 54.03 | 52.40 | 53.68 | 333,656 | +0.66(+1.25%) |
Jul 11, 2016 | 53.17 | 53.72 | 52.45 | 53.01 | 545,616 | +0.34(+0.64%) |
Jul 08, 2016 | 52.72 | 53.00 | 51.88 | 52.68 | 406,253 | +0.79(+1.53%) |
Jul 07, 2016 | 51.62 | 52.81 | 51.62 | 51.88 | 308,037 | +0.28(+0.55%) |
Jul 06, 2016 | 50.65 | 51.70 | 50.56 | 51.60 | 359,186 | +0.33(+0.64%) |
Jul 05, 2016 | 51.30 | 51.52 | 50.01 | 51.27 | 325,675 | -0.71(-1.37%) |
Jul 01, 2016 | 52.09 | 51.98 | 51.98 | 51.98 | 316,612 | -0.14(-0.26%) |
Jun 30, 2016 | 51.43 | 52.41 | 51.14 | 52.12 | 691,785 | +0.71(+1.38%) |
Jun 29, 2016 | 51.22 | 51.51 | 50.71 | 51.41 | 623,203 | +0.78(+1.55%) |
Jun 28, 2016 | 48.64 | 50.66 | 48.23 | 50.63 | 1,133,579 | +2.61(+5.44%) |
Jun 27, 2016 | 48.30 | 48.66 | 47.39 | 48.01 | 800,828 | -1.12(-2.28%) |
Jun 24, 2016 | 50.25 | 51.06 | 49.11 | 49.13 | 1,860,802 | -3.84(-7.25%) |
Jun 23, 2016 | 52.36 | 53.23 | 51.89 | 52.98 | 379,719 | +1.43(+2.77%) |
Jun 22, 2016 | 50.99 | 52.15 | 50.73 | 51.55 | 548,530 | +0.65(+1.27%) |
Jun 21, 2016 | 51.88 | 51.88 | 50.88 | 50.90 | 492,648 | -0.76(-1.46%) |
Jun 20, 2016 | 51.65 | 52.58 | 51.54 | 51.66 | 339,201 | +0.53(+1.03%) |
Jun 17, 2016 | 51.60 | 51.72 | 50.88 | 51.13 | 787,245 | -0.29(-0.57%) |
Jun 16, 2016 | 50.90 | 51.51 | 50.31 | 51.42 | 512,591 | +0.13(+0.25%) |
Jun 15, 2016 | 51.82 | 52.06 | 51.23 | 51.29 | 344,496 | -0.19(-0.37%) |
Jun 14, 2016 | 51.50 | 52.12 | 51.24 | 51.48 | 515,250 | -0.36(-0.69%) |
Jun 13, 2016 | 51.68 | 52.62 | 51.56 | 51.84 | 297,680 | -0.22(-0.42%) |
Jun 10, 2016 | 51.95 | 52.52 | 51.50 | 52.06 | 430,641 | -0.64(-1.21%) |
Jun 09, 2016 | 52.86 | 52.95 | 52.04 | 52.70 | 337,855 | -0.65(-1.21%) |
Jun 08, 2016 | 52.86 | 53.55 | 52.75 | 53.34 | 380,573 | +0.36(+0.69%) |
Jun 07, 2016 | 52.90 | 53.08 | 52.46 | 52.98 | 483,107 | +0.05(+0.09%) |
Jun 06, 2016 | 51.69 | 53.03 | 51.47 | 52.93 | 488,147 | +1.38(+2.67%) |
Jun 03, 2016 | 51.57 | 51.80 | 51.07 | 51.56 | 645,634 | -0.05(-0.11%) |
Jun 02, 2016 | 51.35 | 51.61 | 50.65 | 51.61 | 414,908 | -0.02(-0.04%) |