Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 52.55 | 54.20 | 52.55 | 53.83 | 2,206,571 | +1.38(+2.63%) |
Aug 30, 2016 | 52.59 | 52.59 | 51.89 | 52.45 | 553,733 | -0.16(-0.30%) |
Aug 29, 2016 | 52.06 | 52.80 | 51.94 | 52.61 | 634,294 | +0.87(+1.69%) |
Aug 26, 2016 | 52.16 | 52.72 | 51.45 | 51.74 | 353,176 | -0.34(-0.65%) |
Aug 25, 2016 | 51.68 | 52.67 | 51.68 | 52.08 | 459,350 | +0.36(+0.70%) |
Aug 24, 2016 | 52.32 | 52.40 | 51.54 | 51.71 | 430,231 | -0.57(-1.09%) |
Aug 23, 2016 | 52.34 | 53.00 | 52.05 | 52.28 | 576,220 | +0.44(+0.84%) |
Aug 22, 2016 | 51.82 | 52.36 | 51.36 | 51.85 | 983,133 | +0.01(+0.01%) |
Aug 19, 2016 | 52.36 | 52.43 | 51.69 | 51.84 | 686,794 | -0.71(-1.35%) |
Aug 18, 2016 | 52.58 | 53.01 | 52.22 | 52.55 | 707,372 | -0.07(-0.14%) |
Aug 17, 2016 | 53.34 | 53.34 | 52.25 | 52.62 | 766,312 | -0.59(-1.11%) |
Aug 16, 2016 | 53.34 | 53.52 | 52.93 | 53.22 | 659,961 | -0.25(-0.47%) |
Aug 15, 2016 | 53.61 | 53.95 | 53.42 | 53.47 | 492,519 | -0.04(-0.08%) |
Aug 12, 2016 | 53.60 | 54.20 | 53.37 | 53.51 | 418,563 | -0.04(-0.07%) |
Aug 11, 2016 | 54.48 | 54.48 | 52.95 | 53.55 | 655,352 | -0.76(-1.39%) |
Aug 10, 2016 | 54.51 | 54.70 | 54.07 | 54.31 | 421,545 | -0.06(-0.11%) |
Aug 09, 2016 | 54.34 | 54.43 | 53.80 | 54.37 | 401,882 | +0.01(+0.03%) |
Aug 08, 2016 | 53.34 | 54.43 | 53.19 | 54.35 | 689,714 | +1.00(+1.88%) |
Aug 05, 2016 | 53.17 | 53.57 | 52.77 | 53.35 | 437,531 | +0.36(+0.67%) |
Aug 04, 2016 | 53.53 | 53.55 | 52.99 | 53.00 | 701,788 | -0.36(-0.67%) |
Aug 03, 2016 | 53.21 | 53.37 | 52.46 | 53.35 | 442,215 | +0.18(+0.33%) |
Aug 02, 2016 | 53.89 | 54.05 | 53.12 | 53.17 | 718,661 | -0.79(-1.46%) |
Aug 01, 2016 | 54.14 | 54.46 | 53.82 | 53.96 | 527,199 | -0.30(-0.56%) |
Jul 29, 2016 | 53.65 | 54.97 | 53.65 | 54.26 | 719,455 | +0.61(+1.13%) |
Jul 28, 2016 | 53.63 | 54.00 | 53.37 | 53.65 | 841,889 | +0.07(+0.14%) |
Jul 27, 2016 | 53.00 | 53.66 | 52.91 | 53.58 | 1,245,680 | +0.56(+1.05%) |
Jul 26, 2016 | 51.96 | 53.08 | 51.61 | 53.02 | 1,047,285 | +1.17(+2.26%) |
Jul 25, 2016 | 52.22 | 52.23 | 51.51 | 51.85 | 453,450 | -0.14(-0.27%) |
Jul 22, 2016 | 51.16 | 52.36 | 51.16 | 51.99 | 1,265,910 | +0.69(+1.34%) |
Jul 21, 2016 | 49.97 | 51.46 | 49.97 | 51.31 | 775,375 | -0.07(-0.14%) |
Jul 20, 2016 | 51.63 | 51.65 | 50.91 | 51.38 | 878,422 | -0.19(-0.36%) |
Jul 19, 2016 | 51.34 | 51.62 | 51.00 | 51.56 | 695,947 | +0.26(+0.51%) |
Jul 18, 2016 | 51.55 | 51.56 | 50.97 | 51.31 | 959,711 | -0.33(-0.65%) |
Jul 15, 2016 | 51.78 | 51.87 | 51.31 | 51.64 | 764,098 | -0.16(-0.30%) |
Jul 14, 2016 | 52.65 | 52.86 | 51.79 | 51.79 | 974,211 | -1.03(-1.95%) |
Jul 13, 2016 | 52.03 | 52.82 | 51.65 | 52.82 | 2,233,431 | +0.87(+1.68%) |
Jul 12, 2016 | 50.93 | 51.97 | 50.80 | 51.95 | 988,774 | +0.96(+1.88%) |
Jul 11, 2016 | 50.76 | 51.11 | 50.36 | 50.99 | 595,026 | +0.46(+0.91%) |
Jul 08, 2016 | 48.95 | 50.56 | 49.21 | 50.53 | 1,130,462 | +1.33(+2.70%) |
Jul 07, 2016 | 49.13 | 49.43 | 48.61 | 49.21 | 1,049,869 | -0.19(-0.38%) |
Jul 06, 2016 | 49.10 | 49.51 | 48.84 | 49.39 | 782,972 | +0.16(+0.32%) |
Jul 05, 2016 | 48.81 | 49.31 | 48.74 | 49.24 | 573,075 | +0.27(+0.56%) |
Jul 01, 2016 | 49.22 | 48.96 | 48.96 | 48.96 | 605,645 | -0.17(-0.35%) |
Jun 30, 2016 | 48.46 | 49.14 | 48.06 | 49.13 | 866,950 | +0.84(+1.75%) |
Jun 29, 2016 | 47.71 | 48.47 | 47.71 | 48.29 | 1,336,546 | +0.69(+1.45%) |
Jun 28, 2016 | 46.32 | 47.60 | 46.00 | 47.60 | 866,308 | +1.50(+3.26%) |
Jun 27, 2016 | 47.11 | 47.19 | 45.38 | 46.10 | 1,447,280 | -1.34(-2.83%) |
Jun 24, 2016 | 46.35 | 48.08 | 46.31 | 47.44 | 1,269,490 | -0.21(-0.43%) |
Jun 23, 2016 | 47.48 | 47.65 | 47.41 | 47.65 | 537,385 | +0.49(+1.03%) |
Jun 22, 2016 | 46.96 | 47.40 | 46.74 | 47.16 | 664,355 | +0.29(+0.63%) |
Jun 21, 2016 | 46.83 | 46.96 | 46.57 | 46.86 | 673,586 | +0.15(+0.32%) |
Jun 20, 2016 | 46.80 | 47.42 | 46.71 | 46.72 | 881,544 | +0.29(+0.62%) |
Jun 17, 2016 | 46.02 | 46.49 | 45.57 | 46.43 | 1,143,894 | +0.18(+0.38%) |
Jun 16, 2016 | 45.95 | 46.28 | 45.44 | 46.25 | 477,943 | +0.04(+0.10%) |
Jun 15, 2016 | 45.65 | 46.43 | 45.40 | 46.21 | 533,278 | +0.60(+1.32%) |
Jun 14, 2016 | 45.91 | 46.10 | 45.30 | 45.60 | 385,554 | -0.44(-0.96%) |
Jun 13, 2016 | 45.69 | 46.42 | 45.69 | 46.05 | 531,641 | +0.36(+0.79%) |
Jun 10, 2016 | 45.66 | 45.95 | 45.49 | 45.69 | 767,230 | -0.38(-0.83%) |
Jun 09, 2016 | 45.96 | 46.17 | 45.72 | 46.07 | 651,435 | +0.04(+0.08%) |
Jun 08, 2016 | 45.93 | 46.26 | 45.74 | 46.03 | 765,525 | +0.10(+0.22%) |
Jun 07, 2016 | 46.16 | 46.30 | 45.84 | 45.93 | 685,203 | -0.11(-0.24%) |
Jun 06, 2016 | 46.72 | 46.90 | 45.89 | 46.04 | 587,907 | -0.63(-1.34%) |
Jun 03, 2016 | 47.34 | 47.63 | 46.50 | 46.67 | 440,112 | -0.10(-0.20%) |
Jun 02, 2016 | 46.37 | 46.76 | 45.86 | 46.76 | 600,580 | +0.43(+0.92%) |