Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 47.57 | 48.00 | 46.78 | 47.35 | 1,202,996 | -0.34(-0.71%) |
Aug 30, 2016 | 47.89 | 48.17 | 47.50 | 47.69 | 768,487 | -0.27(-0.56%) |
Aug 29, 2016 | 47.74 | 48.03 | 47.66 | 47.96 | 691,313 | +0.40(+0.84%) |
Aug 26, 2016 | 47.57 | 48.06 | 47.33 | 47.56 | 627,190 | +0.00(+0.00%) |
Aug 25, 2016 | 47.74 | 47.98 | 47.41 | 47.56 | 742,902 | -0.28(-0.59%) |
Aug 24, 2016 | 48.22 | 48.52 | 47.73 | 47.84 | 488,707 | -0.52(-1.08%) |
Aug 23, 2016 | 48.40 | 48.91 | 48.28 | 48.36 | 568,532 | +0.37(+0.77%) |
Aug 22, 2016 | 48.40 | 48.53 | 47.81 | 47.99 | 726,741 | -0.41(-0.85%) |
Aug 19, 2016 | 48.61 | 48.63 | 48.10 | 48.40 | 687,392 | -0.37(-0.76%) |
Aug 18, 2016 | 48.24 | 48.84 | 47.74 | 48.77 | 1,061,105 | +0.50(+1.04%) |
Aug 17, 2016 | 48.77 | 48.84 | 47.92 | 48.27 | 1,110,145 | -0.60(-1.23%) |
Aug 16, 2016 | 49.15 | 49.41 | 48.42 | 48.87 | 1,293,102 | -0.39(-0.79%) |
Aug 15, 2016 | 48.90 | 49.59 | 48.82 | 49.26 | 1,678,482 | +0.42(+0.86%) |
Aug 12, 2016 | 49.29 | 49.50 | 48.47 | 48.84 | 664,207 | -0.62(-1.25%) |
Aug 11, 2016 | 49.01 | 50.06 | 49.01 | 49.46 | 810,644 | +0.87(+1.79%) |
Aug 10, 2016 | 49.01 | 49.48 | 48.42 | 48.59 | 1,151,093 | -0.44(-0.90%) |
Aug 09, 2016 | 49.51 | 49.83 | 48.91 | 49.03 | 619,787 | -0.74(-1.49%) |
Aug 08, 2016 | 50.21 | 50.66 | 49.72 | 49.77 | 612,894 | -0.22(-0.44%) |
Aug 05, 2016 | 49.89 | 50.85 | 49.88 | 49.99 | 943,498 | +0.53(+1.07%) |
Aug 04, 2016 | 49.38 | 50.06 | 49.09 | 49.46 | 868,771 | +0.23(+0.47%) |
Aug 03, 2016 | 48.66 | 49.39 | 47.76 | 49.23 | 1,195,865 | +0.49(+1.01%) |
Aug 02, 2016 | 51.82 | 52.06 | 48.73 | 48.74 | 2,312,815 | -3.08(-5.94%) |
Aug 01, 2016 | 51.35 | 53.25 | 50.97 | 51.82 | 3,151,118 | -1.53(-2.87%) |
Jul 29, 2016 | 52.28 | 54.15 | 51.87 | 53.35 | 1,923,518 | +1.23(+2.36%) |
Jul 28, 2016 | 51.27 | 52.23 | 51.16 | 52.12 | 1,530,043 | +0.59(+1.14%) |
Jul 27, 2016 | 52.20 | 52.41 | 51.10 | 51.53 | 984,803 | -0.67(-1.28%) |
Jul 26, 2016 | 51.66 | 52.61 | 50.90 | 52.20 | 846,949 | +0.22(+0.42%) |
Jul 25, 2016 | 52.22 | 52.58 | 51.92 | 51.98 | 828,232 | -0.10(-0.19%) |
Jul 22, 2016 | 51.71 | 52.15 | 51.06 | 52.08 | 760,193 | +0.45(+0.87%) |
Jul 21, 2016 | 51.51 | 52.73 | 51.26 | 51.63 | 1,534,125 | +0.35(+0.68%) |
Jul 20, 2016 | 51.03 | 51.53 | 50.75 | 51.28 | 1,246,595 | +0.60(+1.18%) |
Jul 19, 2016 | 51.16 | 51.24 | 50.44 | 50.68 | 979,571 | -0.75(-1.46%) |
Jul 18, 2016 | 50.90 | 51.79 | 50.63 | 51.43 | 818,668 | +0.61(+1.20%) |
Jul 15, 2016 | 50.91 | 51.23 | 50.54 | 50.82 | 925,768 | +0.03(+0.06%) |
Jul 14, 2016 | 51.05 | 51.49 | 50.79 | 50.79 | 952,686 | +0.14(+0.28%) |
Jul 13, 2016 | 51.19 | 51.25 | 49.99 | 50.65 | 716,132 | -0.24(-0.47%) |
Jul 12, 2016 | 51.19 | 51.56 | 50.55 | 50.89 | 1,030,204 | +0.11(+0.22%) |
Jul 11, 2016 | 51.20 | 52.42 | 50.73 | 50.78 | 1,017,112 | +0.01(+0.02%) |
Jul 08, 2016 | 49.37 | 51.00 | 49.33 | 50.77 | 1,299,386 | +2.05(+4.21%) |
Jul 07, 2016 | 47.56 | 49.59 | 47.54 | 48.72 | 1,805,481 | +1.86(+3.97%) |
Jul 06, 2016 | 45.71 | 47.16 | 45.19 | 46.86 | 2,592,353 | +1.15(+2.52%) |
Jul 05, 2016 | 47.66 | 47.66 | 45.51 | 45.71 | 1,516,355 | -2.12(-4.43%) |
Jul 01, 2016 | 47.14 | 47.83 | 47.83 | 47.83 | 1,828,800 | +0.85(+1.81%) |
Jun 30, 2016 | 47.75 | 47.75 | 45.83 | 46.98 | 1,375,207 | -0.59(-1.24%) |
Jun 29, 2016 | 47.39 | 47.84 | 46.96 | 47.57 | 918,560 | +0.57(+1.21%) |
Jun 28, 2016 | 46.57 | 47.52 | 46.41 | 47.00 | 957,551 | +0.93(+2.02%) |
Jun 27, 2016 | 46.40 | 46.57 | 45.69 | 46.07 | 1,366,941 | -0.96(-2.04%) |
Jun 24, 2016 | 46.76 | 47.33 | 46.37 | 47.03 | 2,134,871 | -1.70(-3.49%) |
Jun 23, 2016 | 48.21 | 49.08 | 47.83 | 48.73 | 627,538 | +1.11(+2.33%) |
Jun 22, 2016 | 47.91 | 48.22 | 47.41 | 47.62 | 749,855 | -0.27(-0.56%) |
Jun 21, 2016 | 48.99 | 49.11 | 47.79 | 47.89 | 1,350,598 | -1.47(-2.98%) |
Jun 20, 2016 | 48.64 | 49.92 | 48.64 | 49.36 | 1,043,764 | +1.28(+2.66%) |
Jun 17, 2016 | 47.28 | 48.55 | 47.19 | 48.08 | 1,609,243 | +0.68(+1.43%) |
Jun 16, 2016 | 47.05 | 47.52 | 46.05 | 47.40 | 673,189 | -0.09(-0.19%) |
Jun 15, 2016 | 46.99 | 48.52 | 46.91 | 47.49 | 1,211,151 | +0.52(+1.11%) |
Jun 14, 2016 | 47.06 | 47.32 | 46.19 | 46.97 | 1,081,267 | -0.30(-0.63%) |
Jun 13, 2016 | 47.27 | 47.76 | 46.52 | 47.27 | 1,103,098 | -0.36(-0.76%) |
Jun 10, 2016 | 49.10 | 49.38 | 47.50 | 47.63 | 1,333,607 | -2.71(-5.38%) |
Jun 09, 2016 | 50.57 | 50.61 | 49.55 | 50.34 | 1,461,266 | -0.46(-0.91%) |
Jun 08, 2016 | 50.46 | 50.99 | 50.10 | 50.80 | 1,063,666 | +0.50(+0.99%) |
Jun 07, 2016 | 49.05 | 50.60 | 48.78 | 50.30 | 1,203,689 | +1.23(+2.51%) |
Jun 06, 2016 | 48.34 | 49.16 | 48.23 | 49.07 | 973,480 | +0.57(+1.18%) |
Jun 03, 2016 | 49.26 | 49.45 | 47.64 | 48.50 | 1,429,742 | -1.01(-2.04%) |
Jun 02, 2016 | 49.55 | 49.96 | 48.98 | 49.51 | 981,308 | -0.16(-0.32%) |