Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 51.64 | 51.88 | 51.36 | 51.52 | 12,709 | -1.13(-2.15%) |
Aug 30, 2016 | 52.83 | 52.90 | 52.57 | 52.65 | 15,625 | +0.43(+0.82%) |
Aug 29, 2016 | 52.15 | 52.46 | 52.11 | 52.22 | 26,227 | -0.05(-0.10%) |
Aug 26, 2016 | 52.75 | 53.06 | 51.86 | 52.27 | 32,944 | +0.10(+0.19%) |
Aug 25, 2016 | 52.18 | 52.52 | 51.92 | 52.17 | 74,758 | -0.54(-1.02%) |
Aug 24, 2016 | 52.63 | 52.79 | 52.50 | 52.71 | 15,580 | +0.73(+1.40%) |
Aug 23, 2016 | 52.83 | 52.83 | 51.95 | 51.98 | 22,120 | -1.75(-3.26%) |
Aug 22, 2016 | 53.78 | 53.84 | 53.55 | 53.73 | 27,244 | -0.14(-0.26%) |
Aug 19, 2016 | 53.55 | 53.87 | 53.38 | 53.87 | 29,240 | +0.98(+1.85%) |
Aug 18, 2016 | 52.68 | 52.89 | 52.36 | 52.89 | 21,729 | +1.78(+3.48%) |
Aug 17, 2016 | 51.10 | 51.16 | 50.48 | 51.11 | 16,444 | +0.06(+0.12%) |
Aug 16, 2016 | 50.95 | 51.19 | 50.95 | 51.05 | 22,472 | -0.82(-1.58%) |
Aug 15, 2016 | 50.84 | 51.87 | 50.62 | 51.87 | 94,190 | +0.97(+1.91%) |
Aug 12, 2016 | 50.82 | 50.97 | 50.61 | 50.90 | 19,941 | -0.30(-0.59%) |
Aug 11, 2016 | 50.62 | 51.20 | 50.44 | 51.20 | 17,253 | +0.69(+1.37%) |
Aug 10, 2016 | 50.79 | 50.79 | 50.40 | 50.51 | 8,329 | -0.51(-1.00%) |
Aug 09, 2016 | 50.78 | 51.16 | 50.78 | 51.02 | 65,700 | +0.86(+1.71%) |
Aug 08, 2016 | 50.89 | 50.97 | 50.16 | 50.16 | 13,524 | -0.85(-1.67%) |
Aug 05, 2016 | 50.68 | 51.01 | 50.63 | 51.01 | 14,801 | +0.62(+1.23%) |
Aug 04, 2016 | 49.90 | 50.39 | 49.68 | 50.39 | 12,194 | +0.43(+0.86%) |
Aug 03, 2016 | 49.61 | 49.96 | 49.57 | 49.96 | 17,712 | +0.44(+0.89%) |
Aug 02, 2016 | 49.64 | 49.64 | 49.21 | 49.52 | 14,773 | -0.27(-0.54%) |
Aug 01, 2016 | 49.97 | 50.16 | 49.60 | 49.79 | 11,881 | +0.12(+0.24%) |
Jul 29, 2016 | 49.36 | 49.71 | 49.26 | 49.67 | 16,473 | +0.02(+0.04%) |
Jul 28, 2016 | 49.72 | 49.72 | 49.41 | 49.65 | 9,075 | -0.10(-0.20%) |
Jul 27, 2016 | 50.15 | 50.15 | 49.63 | 49.75 | 23,097 | +0.00(+0.00%) |
Jul 26, 2016 | 49.52 | 49.76 | 49.51 | 49.75 | 19,757 | +0.07(+0.14%) |
Jul 25, 2016 | 49.97 | 50.17 | 49.57 | 49.68 | 27,781 | +0.01(+0.02%) |
Jul 22, 2016 | 49.50 | 49.68 | 49.32 | 49.67 | 43,277 | +0.81(+1.66%) |
Jul 21, 2016 | 48.47 | 48.96 | 48.46 | 48.86 | 78,134 | +2.73(+5.92%) |
Jul 20, 2016 | 46.00 | 46.22 | 45.95 | 46.13 | 14,004 | +0.05(+0.11%) |
Jul 19, 2016 | 46.44 | 46.55 | 46.04 | 46.08 | 21,475 | -1.00(-2.12%) |
Jul 18, 2016 | 47.16 | 47.16 | 46.45 | 47.08 | 26,517 | -0.03(-0.06%) |
Jul 15, 2016 | 46.96 | 47.11 | 46.84 | 47.11 | 14,599 | -0.40(-0.84%) |
Jul 14, 2016 | 47.66 | 47.69 | 47.49 | 47.51 | 27,321 | +0.79(+1.69%) |
Jul 13, 2016 | 46.73 | 46.98 | 46.60 | 46.72 | 40,324 | -0.32(-0.68%) |
Jul 12, 2016 | 47.03 | 47.11 | 46.75 | 47.04 | 43,029 | +0.35(+0.75%) |
Jul 11, 2016 | 46.41 | 46.70 | 46.33 | 46.69 | 22,140 | +0.72(+1.57%) |
Jul 08, 2016 | 45.76 | 46.04 | 45.70 | 45.97 | 24,458 | +0.27(+0.59%) |
Jul 07, 2016 | 46.18 | 46.20 | 45.56 | 45.70 | 35,819 | +0.88(+1.96%) |
Jul 06, 2016 | 44.32 | 44.84 | 44.27 | 44.82 | 24,424 | -0.37(-0.82%) |
Jul 05, 2016 | 45.25 | 45.46 | 45.15 | 45.19 | 29,800 | +0.02(+0.04%) |
Jul 01, 2016 | 44.95 | 45.17 | 45.17 | 45.17 | 35,100 | +0.18(+0.40%) |
Jun 30, 2016 | 44.65 | 45.06 | 44.53 | 44.99 | 30,757 | +0.49(+1.10%) |
Jun 29, 2016 | 44.42 | 44.58 | 44.29 | 44.50 | 22,906 | +0.94(+2.16%) |
Jun 28, 2016 | 43.47 | 43.56 | 43.12 | 43.56 | 34,106 | +0.89(+2.09%) |
Jun 27, 2016 | 42.96 | 42.96 | 42.32 | 42.67 | 59,620 | -0.08(-0.19%) |
Jun 24, 2016 | 43.28 | 44.06 | 42.75 | 42.75 | 104,511 | -3.76(-8.08%) |
Jun 23, 2016 | 45.82 | 46.51 | 45.74 | 46.51 | 103,770 | +1.16(+2.56%) |
Jun 22, 2016 | 44.86 | 45.36 | 44.83 | 45.35 | 102,064 | +0.86(+1.93%) |
Jun 21, 2016 | 44.46 | 44.52 | 44.20 | 44.49 | 31,166 | +1.10(+2.54%) |
Jun 20, 2016 | 43.81 | 44.01 | 43.39 | 43.39 | 31,352 | +0.21(+0.49%) |
Jun 17, 2016 | 43.26 | 43.39 | 43.07 | 43.18 | 25,027 | +0.13(+0.30%) |
Jun 16, 2016 | 42.50 | 43.20 | 42.29 | 43.05 | 25,646 | -0.39(-0.90%) |
Jun 15, 2016 | 43.52 | 43.93 | 43.35 | 43.44 | 26,236 | -0.32(-0.73%) |
Jun 14, 2016 | 43.69 | 43.85 | 43.37 | 43.76 | 36,933 | -0.05(-0.11%) |
Jun 13, 2016 | 43.91 | 44.08 | 43.65 | 43.81 | 40,048 | -1.30(-2.88%) |
Jun 10, 2016 | 45.29 | 45.33 | 45.03 | 45.11 | 25,856 | -2.03(-4.31%) |
Jun 09, 2016 | 47.05 | 47.22 | 46.90 | 47.14 | 14,073 | -0.25(-0.53%) |
Jun 08, 2016 | 47.33 | 47.48 | 47.23 | 47.39 | 10,818 | +0.10(+0.21%) |
Jun 07, 2016 | 47.04 | 47.42 | 47.04 | 47.29 | 18,930 | +0.58(+1.24%) |
Jun 06, 2016 | 46.54 | 46.76 | 46.50 | 46.71 | 29,140 | +0.00(+0.00%) |
Jun 03, 2016 | 46.65 | 46.80 | 46.43 | 46.71 | 31,967 | -0.23(-0.49%) |
Jun 02, 2016 | 46.43 | 46.97 | 46.43 | 46.94 | 43,995 | -1.61(-3.32%) |