Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 49.05 | 49.28 | 48.97 | 49.19 | 9,206 | +0.09(+0.18%) |
Aug 30, 2016 | 49.23 | 49.23 | 48.98 | 49.10 | 4,953 | -0.04(-0.08%) |
Aug 29, 2016 | 49.23 | 49.34 | 49.11 | 49.14 | 73,578 | -0.09(-0.18%) |
Aug 26, 2016 | 49.35 | 49.43 | 49.09 | 49.23 | 40,433 | +0.08(+0.16%) |
Aug 25, 2016 | 49.37 | 49.37 | 49.14 | 49.15 | 3,511 | +0.02(+0.04%) |
Aug 24, 2016 | 49.35 | 49.35 | 49.08 | 49.13 | 13,612 | -0.28(-0.57%) |
Aug 23, 2016 | 49.31 | 49.44 | 49.30 | 49.41 | 12,472 | +0.22(+0.45%) |
Aug 22, 2016 | 49.27 | 49.36 | 49.16 | 49.19 | 12,395 | +0.02(+0.04%) |
Aug 19, 2016 | 49.25 | 49.31 | 49.08 | 49.17 | 8,150 | -0.05(-0.10%) |
Aug 18, 2016 | 49.34 | 49.41 | 49.19 | 49.22 | 6,755 | -0.05(-0.10%) |
Aug 17, 2016 | 49.06 | 49.27 | 49.03 | 49.27 | 3,297 | +0.14(+0.28%) |
Aug 16, 2016 | 48.99 | 49.24 | 48.99 | 49.13 | 9,407 | +0.07(+0.14%) |
Aug 15, 2016 | 48.98 | 49.10 | 48.94 | 49.06 | 6,293 | +0.19(+0.39%) |
Aug 12, 2016 | 48.85 | 48.90 | 48.73 | 48.87 | 4,761 | +0.09(+0.18%) |
Aug 11, 2016 | 48.95 | 48.99 | 48.73 | 48.78 | 8,344 | -0.02(-0.04%) |
Aug 10, 2016 | 48.75 | 48.80 | 48.62 | 48.80 | 35,311 | +0.19(+0.39%) |
Aug 09, 2016 | 48.67 | 48.84 | 48.61 | 48.61 | 31,596 | +0.12(+0.25%) |
Aug 08, 2016 | 48.54 | 48.62 | 48.49 | 48.49 | 86,671 | -0.02(-0.04%) |
Aug 05, 2016 | 48.43 | 48.56 | 48.43 | 48.51 | 5,882 | +0.09(+0.19%) |
Aug 04, 2016 | 48.42 | 48.46 | 48.34 | 48.42 | 2,612 | +0.08(+0.17%) |
Aug 03, 2016 | 48.17 | 48.34 | 48.17 | 48.34 | 3,300 | +0.14(+0.28%) |
Aug 02, 2016 | 48.22 | 48.29 | 48.07 | 48.20 | 11,778 | -0.02(-0.03%) |
Aug 01, 2016 | 48.31 | 48.39 | 48.21 | 48.22 | 9,071 | -0.18(-0.37%) |
Jul 29, 2016 | 48.41 | 48.53 | 48.39 | 48.40 | 13,087 | +0.05(+0.10%) |
Jul 28, 2016 | 48.52 | 48.52 | 48.35 | 48.35 | 4,899 | +0.00(+0.00%) |
Jul 27, 2016 | 48.50 | 48.50 | 48.27 | 48.35 | 5,500 | +0.02(+0.04%) |
Jul 26, 2016 | 48.42 | 48.50 | 48.29 | 48.33 | 145,570 | -0.14(-0.29%) |
Jul 25, 2016 | 48.58 | 48.58 | 48.38 | 48.47 | 13,515 | -0.20(-0.41%) |
Jul 22, 2016 | 48.55 | 48.67 | 48.47 | 48.67 | 8,932 | +0.09(+0.19%) |
Jul 21, 2016 | 48.48 | 48.64 | 48.48 | 48.58 | 11,198 | +0.01(+0.02%) |
Jul 20, 2016 | 48.39 | 48.61 | 48.39 | 48.57 | 4,007 | +0.19(+0.38%) |
Jul 19, 2016 | 48.51 | 48.53 | 48.38 | 48.38 | 8,746 | -0.25(-0.51%) |
Jul 18, 2016 | 48.53 | 48.63 | 48.45 | 48.63 | 3,643 | +0.16(+0.33%) |
Jul 15, 2016 | 48.53 | 48.55 | 48.41 | 48.47 | 2,991 | -0.01(-0.02%) |
Jul 14, 2016 | 48.55 | 48.70 | 48.48 | 48.48 | 4,810 | -0.01(-0.02%) |
Jul 13, 2016 | 48.55 | 48.56 | 48.33 | 48.49 | 20,640 | -0.18(-0.37%) |
Jul 12, 2016 | 48.53 | 48.72 | 48.53 | 48.67 | 12,608 | +0.43(+0.89%) |
Jul 11, 2016 | 48.40 | 48.41 | 48.24 | 48.24 | 7,927 | +0.06(+0.12%) |
Jul 08, 2016 | 47.94 | 48.18 | 47.53 | 48.18 | 3,692 | +0.65(+1.37%) |
Jul 07, 2016 | 47.66 | 47.81 | 47.49 | 47.53 | 4,465 | -0.14(-0.29%) |
Jul 06, 2016 | 47.44 | 47.82 | 47.44 | 47.67 | 51,063 | +0.08(+0.17%) |
Jul 05, 2016 | 47.79 | 47.79 | 47.42 | 47.59 | 6,017 | -0.21(-0.44%) |
Jul 01, 2016 | 47.65 | 47.80 | 47.80 | 47.80 | 11,800 | +0.19(+0.40%) |
Jun 30, 2016 | 47.55 | 47.95 | 47.15 | 47.61 | 91,239 | +0.11(+0.23%) |
Jun 29, 2016 | 47.40 | 47.54 | 47.25 | 47.50 | 12,824 | +0.39(+0.83%) |
Jun 28, 2016 | 47.00 | 47.13 | 46.70 | 47.11 | 9,095 | -0.22(-0.46%) |
Jun 27, 2016 | 46.67 | 47.33 | 46.54 | 47.33 | 15,833 | +0.23(+0.49%) |
Jun 24, 2016 | 46.93 | 47.42 | 46.89 | 47.10 | 16,453 | -0.92(-1.92%) |
Jun 23, 2016 | 48.24 | 48.27 | 47.93 | 48.02 | 39,069 | +0.28(+0.59%) |
Jun 22, 2016 | 47.83 | 48.03 | 47.65 | 47.74 | 9,923 | -0.16(-0.33%) |
Jun 21, 2016 | 48.10 | 48.11 | 47.85 | 47.90 | 19,286 | -0.02(-0.04%) |
Jun 20, 2016 | 47.71 | 47.92 | 47.70 | 47.92 | 12,079 | +0.58(+1.23%) |
Jun 17, 2016 | 47.24 | 47.56 | 47.13 | 47.34 | 10,497 | -0.03(-0.06%) |
Jun 16, 2016 | 47.12 | 47.38 | 47.06 | 47.37 | 63,980 | +0.17(+0.36%) |
Jun 15, 2016 | 47.45 | 47.48 | 47.20 | 47.20 | 9,468 | -0.15(-0.32%) |
Jun 14, 2016 | 47.51 | 47.53 | 47.18 | 47.35 | 45,134 | -0.23(-0.49%) |
Jun 13, 2016 | 47.70 | 47.81 | 47.48 | 47.59 | 13,047 | -0.30(-0.62%) |
Jun 10, 2016 | 47.91 | 47.99 | 47.74 | 47.88 | 48,481 | -0.12(-0.25%) |
Jun 09, 2016 | 48.09 | 48.18 | 48.00 | 48.00 | 37,247 | -0.11(-0.23%) |
Jun 08, 2016 | 48.08 | 48.25 | 47.95 | 48.11 | 146,110 | +0.12(+0.25%) |
Jun 07, 2016 | 47.99 | 48.15 | 47.89 | 47.99 | 11,747 | +0.23(+0.48%) |
Jun 06, 2016 | 47.72 | 47.88 | 47.62 | 47.76 | 5,464 | +0.26(+0.55%) |
Jun 03, 2016 | 47.32 | 47.63 | 47.32 | 47.50 | 10,599 | +0.06(+0.13%) |
Jun 02, 2016 | 47.16 | 47.50 | 47.16 | 47.44 | 5,353 | +0.18(+0.38%) |