Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2016 | 49.37 | 49.56 | 49.37 | 49.50 | 129 | -0.05(-0.11%) |
Aug 29, 2016 | 49.53 | 49.65 | 49.53 | 49.55 | 3,531 | -0.17(-0.35%) |
Aug 26, 2016 | 49.73 | 49.73 | 49.73 | 49.73 | 313 | +0.32(+0.65%) |
Aug 25, 2016 | 49.33 | 49.41 | 49.31 | 49.41 | 1,337 | +0.14(+0.28%) |
Aug 24, 2016 | 49.40 | 49.45 | 49.24 | 49.27 | 1,815 | -0.52(-1.04%) |
Aug 23, 2016 | 49.66 | 49.86 | 49.66 | 49.79 | 2,848 | +0.43(+0.86%) |
Aug 22, 2016 | 49.36 | 49.36 | 49.36 | 49.36 | 137 | -0.02(-0.05%) |
Aug 19, 2016 | 48.92 | 49.39 | 48.92 | 49.39 | 25,951 | +0.21(+0.42%) |
Aug 18, 2016 | 49.15 | 49.19 | 49.15 | 49.18 | 939 | +0.34(+0.70%) |
Aug 17, 2016 | 48.95 | 48.95 | 48.84 | 48.84 | 11,535 | -0.12(-0.25%) |
Aug 16, 2016 | 49.29 | 49.29 | 48.96 | 48.96 | 2,476 | -0.63(-1.27%) |
Aug 15, 2016 | 49.39 | 49.70 | 49.39 | 49.59 | 781 | +0.39(+0.80%) |
Aug 12, 2016 | 49.20 | 49.26 | 49.13 | 49.19 | 2,725 | -0.18(-0.36%) |
Aug 11, 2016 | 49.34 | 49.45 | 49.30 | 49.37 | 1,207 | +0.10(+0.20%) |
Aug 10, 2016 | 49.25 | 49.28 | 49.08 | 49.27 | 6,281 | -0.01(-0.02%) |
Aug 09, 2016 | 49.26 | 49.28 | 49.26 | 49.28 | 441 | +0.07(+0.15%) |
Aug 08, 2016 | 49.36 | 49.36 | 49.07 | 49.21 | 823 | -0.19(-0.38%) |
Aug 05, 2016 | 49.40 | 49.50 | 49.40 | 49.40 | 1,392 | +0.16(+0.32%) |
Aug 04, 2016 | 49.53 | 49.53 | 49.24 | 49.24 | 2,166 | -0.16(-0.32%) |
Aug 03, 2016 | 49.35 | 49.40 | 49.28 | 49.40 | 566 | +0.10(+0.20%) |
Aug 02, 2016 | 49.20 | 49.31 | 49.20 | 49.30 | 535 | -0.53(-1.06%) |
Jul 29, 2016 | 49.80 | 49.83 | 49.79 | 49.83 | 97 | +0.26(+0.53%) |
Jul 28, 2016 | 49.55 | 49.57 | 49.55 | 49.57 | 653 | -0.16(-0.31%) |
Jul 27, 2016 | 49.59 | 49.72 | 49.59 | 49.72 | 1,180 | +0.15(+0.31%) |
Jul 26, 2016 | 49.50 | 49.57 | 49.50 | 49.57 | 757 | +0.44(+0.89%) |
Jul 25, 2016 | 49.17 | 49.17 | 49.13 | 49.13 | 759 | -0.17(-0.34%) |
Jul 22, 2016 | 49.08 | 49.30 | 49.08 | 49.30 | 1,551 | +0.35(+0.71%) |
Jul 21, 2016 | 49.54 | 49.59 | 48.95 | 48.95 | 8,843 | -0.80(-1.60%) |
Jul 20, 2016 | 49.42 | 49.75 | 49.42 | 49.75 | 3,174 | +0.38(+0.77%) |
Jul 19, 2016 | 49.56 | 49.56 | 49.27 | 49.37 | 3,159 | -0.01(-0.01%) |
Jul 18, 2016 | 49.40 | 49.42 | 49.26 | 49.38 | 1,226 | -0.01(-0.02%) |
Jul 15, 2016 | 49.30 | 49.43 | 49.30 | 49.38 | 4,437 | +0.03(+0.07%) |
Jul 14, 2016 | 49.54 | 49.54 | 49.33 | 49.35 | 2,340 | +0.06(+0.12%) |
Jul 13, 2016 | 49.40 | 49.40 | 49.27 | 49.29 | 10,595 | -0.10(-0.20%) |
Jul 12, 2016 | 49.49 | 49.51 | 49.25 | 49.39 | 42,915 | +0.26(+0.53%) |
Jul 11, 2016 | 49.02 | 49.17 | 48.99 | 49.13 | 2,643 | +0.40(+0.82%) |
Jul 08, 2016 | 48.03 | 48.78 | 47.81 | 48.73 | 17,785 | +0.92(+1.92%) |
Jul 07, 2016 | 47.70 | 48.00 | 47.69 | 47.81 | 1,537 | +0.20(+0.42%) |
Jul 06, 2016 | 47.23 | 47.61 | 47.23 | 47.61 | 24,084 | +0.23(+0.49%) |
Jul 05, 2016 | 47.22 | 47.38 | 47.13 | 47.38 | 2,458 | -0.13(-0.27%) |
Jul 01, 2016 | 47.61 | 47.51 | 47.51 | 47.51 | 500 | +0.03(+0.06%) |
Jun 30, 2016 | 46.49 | 47.48 | 46.49 | 47.48 | 6,712 | +0.92(+1.98%) |
Jun 29, 2016 | 46.40 | 46.59 | 46.29 | 46.56 | 3,335 | +0.67(+1.46%) |
Jun 28, 2016 | 45.75 | 45.89 | 45.57 | 45.89 | 2,171 | +0.65(+1.45%) |
Jun 27, 2016 | 45.78 | 45.78 | 45.14 | 45.24 | 38,265 | -0.95(-2.05%) |
Jun 24, 2016 | 45.79 | 46.56 | 45.79 | 46.18 | 1,552 | -1.20(-2.53%) |
Jun 23, 2016 | 47.26 | 47.42 | 47.25 | 47.38 | 2,970 | +0.39(+0.83%) |
Jun 22, 2016 | 47.09 | 47.09 | 46.99 | 46.99 | 3,229 | +0.05(+0.10%) |
Jun 21, 2016 | 46.94 | 46.94 | 46.94 | 46.94 | 187 | -0.26(-0.55%) |
Jun 20, 2016 | 47.17 | 47.21 | 47.17 | 47.21 | 1,551 | +0.66(+1.43%) |
Jun 17, 2016 | 46.56 | 46.57 | 46.39 | 46.54 | 6,671 | -0.17(-0.36%) |
Jun 16, 2016 | 46.24 | 46.74 | 46.20 | 46.71 | 5,471 | +0.11(+0.24%) |
Jun 15, 2016 | 46.68 | 46.80 | 46.60 | 46.60 | 2,530 | -0.14(-0.29%) |
Jun 14, 2016 | 46.61 | 46.74 | 46.49 | 46.74 | 11,415 | -0.12(-0.26%) |
Jun 13, 2016 | 47.18 | 47.18 | 46.86 | 46.86 | 300 | -0.36(-0.76%) |
Jun 10, 2016 | 47.45 | 47.45 | 47.08 | 47.22 | 14,917 | -0.58(-1.21%) |
Jun 09, 2016 | 47.50 | 47.80 | 47.50 | 47.80 | 4,886 | -0.02(-0.04%) |
Jun 08, 2016 | 47.78 | 47.86 | 47.77 | 47.82 | 5,902 | +0.33(+0.69%) |
Jun 07, 2016 | 47.41 | 47.52 | 47.41 | 47.49 | 1,655 | +0.13(+0.28%) |
Jun 06, 2016 | 47.19 | 47.36 | 47.19 | 47.36 | 24,948 | +0.10(+0.21%) |
Jun 02, 2016 | 47.16 | 47.26 | 47.16 | 47.26 | 169 | -0.06(-0.13%) |