Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 48.92 | 49.72 | 48.27 | 48.46 | 569,147 | -0.71(-1.44%) |
Aug 30, 2016 | 49.43 | 49.93 | 48.83 | 49.17 | 518,869 | -0.14(-0.28%) |
Aug 29, 2016 | 49.67 | 49.80 | 48.96 | 49.31 | 438,000 | -0.23(-0.46%) |
Aug 26, 2016 | 49.27 | 50.11 | 48.82 | 49.54 | 556,498 | +0.60(+1.23%) |
Aug 25, 2016 | 49.58 | 50.30 | 47.80 | 48.94 | 1,072,268 | -0.50(-1.01%) |
Aug 24, 2016 | 51.31 | 53.46 | 49.28 | 49.44 | 1,117,615 | -2.06(-4.00%) |
Aug 23, 2016 | 51.82 | 51.82 | 51.00 | 51.50 | 768,224 | -0.02(-0.05%) |
Aug 22, 2016 | 48.84 | 51.57 | 48.75 | 51.52 | 1,152,350 | +2.95(+6.08%) |
Aug 19, 2016 | 47.74 | 48.61 | 47.35 | 48.57 | 548,250 | +0.56(+1.17%) |
Aug 18, 2016 | 47.64 | 48.33 | 47.07 | 48.01 | 334,371 | +0.29(+0.61%) |
Aug 17, 2016 | 48.04 | 48.30 | 47.45 | 47.72 | 544,353 | -0.50(-1.04%) |
Aug 16, 2016 | 48.47 | 49.25 | 48.13 | 48.22 | 512,659 | -0.51(-1.05%) |
Aug 15, 2016 | 48.46 | 49.18 | 48.13 | 48.73 | 405,173 | +0.35(+0.72%) |
Aug 12, 2016 | 47.98 | 48.49 | 47.47 | 48.38 | 452,336 | +0.18(+0.37%) |
Aug 11, 2016 | 47.60 | 48.42 | 46.87 | 48.20 | 520,593 | +0.82(+1.73%) |
Aug 10, 2016 | 48.73 | 49.11 | 47.10 | 47.38 | 705,244 | -1.55(-3.17%) |
Aug 09, 2016 | 48.60 | 49.42 | 48.16 | 48.93 | 389,428 | +0.33(+0.68%) |
Aug 08, 2016 | 49.90 | 49.90 | 47.96 | 48.60 | 829,107 | -1.37(-2.74%) |
Aug 05, 2016 | 50.24 | 50.91 | 49.45 | 49.97 | 532,619 | -0.11(-0.22%) |
Aug 04, 2016 | 50.56 | 51.86 | 49.89 | 50.08 | 899,947 | -0.26(-0.52%) |
Aug 03, 2016 | 50.04 | 51.10 | 49.47 | 50.34 | 717,983 | -0.09(-0.18%) |
Aug 02, 2016 | 51.27 | 51.33 | 49.57 | 50.43 | 692,194 | -1.08(-2.10%) |
Aug 01, 2016 | 50.40 | 52.85 | 50.03 | 51.51 | 821,910 | +1.28(+2.55%) |
Jul 29, 2016 | 49.83 | 50.33 | 48.74 | 50.23 | 617,141 | +0.08(+0.16%) |
Jul 28, 2016 | 50.77 | 51.39 | 49.93 | 50.15 | 707,951 | -0.67(-1.32%) |
Jul 27, 2016 | 49.83 | 50.88 | 49.45 | 50.82 | 873,102 | +1.20(+2.42%) |
Jul 26, 2016 | 49.63 | 50.05 | 49.16 | 49.62 | 1,010,419 | -0.15(-0.30%) |
Jul 25, 2016 | 49.65 | 50.16 | 49.12 | 49.77 | 905,535 | +0.26(+0.53%) |
Jul 22, 2016 | 49.13 | 49.77 | 48.79 | 49.51 | 587,953 | +0.43(+0.88%) |
Jul 21, 2016 | 49.01 | 50.20 | 48.56 | 49.08 | 1,266,329 | +0.27(+0.55%) |
Jul 20, 2016 | 47.34 | 48.97 | 47.14 | 48.81 | 702,369 | +1.58(+3.35%) |
Jul 19, 2016 | 46.88 | 47.32 | 46.82 | 47.23 | 877,457 | +0.26(+0.55%) |
Jul 18, 2016 | 46.50 | 47.12 | 46.08 | 46.97 | 629,268 | +0.62(+1.34%) |
Jul 15, 2016 | 46.00 | 46.52 | 45.84 | 46.35 | 633,861 | +0.25(+0.54%) |
Jul 14, 2016 | 46.93 | 46.93 | 45.57 | 46.10 | 523,360 | -0.39(-0.84%) |
Jul 13, 2016 | 48.70 | 48.70 | 46.31 | 46.49 | 941,138 | -1.91(-3.95%) |
Jul 12, 2016 | 48.98 | 49.24 | 47.85 | 48.40 | 652,642 | -0.24(-0.49%) |
Jul 11, 2016 | 48.82 | 49.28 | 48.42 | 48.64 | 911,829 | +0.06(+0.12%) |
Jul 08, 2016 | 47.92 | 48.82 | 48.05 | 48.58 | 862,086 | +0.53(+1.10%) |
Jul 07, 2016 | 48.09 | 48.78 | 47.44 | 48.05 | 721,391 | +2.21(+4.82%) |
Jul 05, 2016 | 45.17 | 46.05 | 44.86 | 45.84 | 626,069 | +0.55(+1.21%) |
Jul 01, 2016 | 45.25 | 45.29 | 45.29 | 45.29 | 957,700 | -0.16(-0.35%) |
Jun 30, 2016 | 45.36 | 46.14 | 44.42 | 45.45 | 1,118,895 | +0.06(+0.13%) |
Jun 29, 2016 | 45.01 | 46.15 | 44.42 | 45.39 | 1,048,034 | +1.51(+3.44%) |
Jun 28, 2016 | 42.25 | 43.97 | 42.25 | 43.88 | 1,118,824 | +2.09(+5.00%) |
Jun 27, 2016 | 43.21 | 43.60 | 41.50 | 41.79 | 1,328,904 | -1.49(-3.44%) |
Jun 24, 2016 | 42.20 | 44.71 | 41.56 | 43.28 | 8,931,812 | -1.31(-2.94%) |
Jun 23, 2016 | 43.21 | 44.75 | 42.85 | 44.59 | 1,215,639 | +1.86(+4.35%) |
Jun 22, 2016 | 42.53 | 44.05 | 41.68 | 42.73 | 1,091,114 | +0.02(+0.05%) |
Jun 21, 2016 | 44.59 | 44.86 | 41.70 | 42.71 | 1,549,019 | -1.61(-3.63%) |
Jun 20, 2016 | 44.71 | 45.21 | 44.04 | 44.32 | 1,371,840 | +0.08(+0.18%) |
Jun 17, 2016 | 46.11 | 46.77 | 44.08 | 44.24 | 2,101,047 | -2.01(-4.35%) |
Jun 16, 2016 | 46.29 | 46.29 | 45.16 | 46.25 | 673,313 | -0.33(-0.71%) |
Jun 15, 2016 | 46.84 | 47.29 | 45.70 | 46.58 | 747,297 | +0.17(+0.37%) |
Jun 14, 2016 | 46.57 | 47.33 | 45.72 | 46.41 | 756,802 | -0.26(-0.56%) |
Jun 13, 2016 | 47.88 | 48.71 | 46.30 | 46.67 | 1,024,471 | -1.71(-3.53%) |
Jun 10, 2016 | 49.16 | 49.30 | 47.31 | 48.38 | 1,042,485 | -1.49(-2.99%) |
Jun 09, 2016 | 51.54 | 53.00 | 49.83 | 49.87 | 948,644 | -2.10(-4.04%) |
Jun 08, 2016 | 51.27 | 52.13 | 50.00 | 51.97 | 642,983 | +0.78(+1.52%) |
Jun 07, 2016 | 51.61 | 51.93 | 50.33 | 51.19 | 782,318 | -0.77(-1.48%) |
Jun 06, 2016 | 49.65 | 52.16 | 49.00 | 51.96 | 1,205,009 | +2.44(+4.93%) |
Jun 03, 2016 | 50.75 | 50.99 | 48.34 | 49.52 | 1,236,352 | -1.23(-2.42%) |
Jun 02, 2016 | 49.51 | 50.84 | 49.02 | 50.75 | 1,187,802 | +1.15(+2.32%) |