Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 52.15 | 52.53 | 51.59 | 52.21 | 103,539 | -0.03(-0.05%) |
Aug 30, 2016 | 52.35 | 52.42 | 51.80 | 52.24 | 73,689 | +0.02(+0.03%) |
Aug 29, 2016 | 51.65 | 52.38 | 51.65 | 52.22 | 66,770 | +0.63(+1.22%) |
Aug 26, 2016 | 51.82 | 52.55 | 51.40 | 51.60 | 69,958 | -0.24(-0.47%) |
Aug 25, 2016 | 51.30 | 51.94 | 51.24 | 51.84 | 80,042 | +0.34(+0.66%) |
Aug 24, 2016 | 51.69 | 51.86 | 51.26 | 51.50 | 59,982 | -0.12(-0.23%) |
Aug 23, 2016 | 51.38 | 51.73 | 51.27 | 51.61 | 93,661 | +0.61(+1.20%) |
Aug 22, 2016 | 50.69 | 51.06 | 50.29 | 51.00 | 71,910 | +0.02(+0.04%) |
Aug 19, 2016 | 50.39 | 51.19 | 49.94 | 50.99 | 119,047 | +0.38(+0.74%) |
Aug 18, 2016 | 49.42 | 50.62 | 49.41 | 50.61 | 171,903 | +1.07(+2.15%) |
Aug 17, 2016 | 49.44 | 49.79 | 49.10 | 49.54 | 93,097 | +0.12(+0.24%) |
Aug 16, 2016 | 49.90 | 50.02 | 49.39 | 49.43 | 70,555 | -0.65(-1.31%) |
Aug 15, 2016 | 49.20 | 50.33 | 49.01 | 50.08 | 103,779 | +1.07(+2.18%) |
Aug 12, 2016 | 49.32 | 49.60 | 48.86 | 49.01 | 111,387 | -0.35(-0.70%) |
Aug 11, 2016 | 49.49 | 49.94 | 49.13 | 49.36 | 152,795 | -0.01(-0.02%) |
Aug 10, 2016 | 50.10 | 50.11 | 49.35 | 49.37 | 103,602 | -0.64(-1.28%) |
Aug 09, 2016 | 49.73 | 50.03 | 49.39 | 50.01 | 85,747 | +0.17(+0.34%) |
Aug 08, 2016 | 49.94 | 50.21 | 49.70 | 49.84 | 71,152 | -0.20(-0.41%) |
Aug 05, 2016 | 49.50 | 50.35 | 49.50 | 50.04 | 283,042 | +0.96(+1.96%) |
Aug 04, 2016 | 49.19 | 49.44 | 48.98 | 49.08 | 93,204 | -0.11(-0.22%) |
Aug 03, 2016 | 48.90 | 49.21 | 48.71 | 49.19 | 87,444 | +0.10(+0.20%) |
Aug 02, 2016 | 49.64 | 49.93 | 49.04 | 49.09 | 87,189 | -0.76(-1.52%) |
Aug 01, 2016 | 49.70 | 49.97 | 49.19 | 49.85 | 118,014 | +0.05(+0.11%) |
Jul 29, 2016 | 49.07 | 49.97 | 48.74 | 49.80 | 195,863 | +0.78(+1.58%) |
Jul 28, 2016 | 49.43 | 49.43 | 48.71 | 49.02 | 191,556 | -0.24(-0.49%) |
Jul 27, 2016 | 49.34 | 49.49 | 49.11 | 49.26 | 122,912 | -0.12(-0.23%) |
Jul 26, 2016 | 49.51 | 49.81 | 49.34 | 49.38 | 136,734 | -0.06(-0.13%) |
Jul 25, 2016 | 49.73 | 50.04 | 49.25 | 49.44 | 99,765 | -0.49(-0.98%) |
Jul 22, 2016 | 50.11 | 50.19 | 48.75 | 49.93 | 223,157 | -0.89(-1.75%) |
Jul 21, 2016 | 51.86 | 52.12 | 50.06 | 50.82 | 187,653 | -0.46(-0.90%) |
Jul 20, 2016 | 51.07 | 51.67 | 50.05 | 51.28 | 114,370 | +0.38(+0.75%) |
Jul 19, 2016 | 51.15 | 51.50 | 50.54 | 50.90 | 185,762 | -0.49(-0.95%) |
Jul 18, 2016 | 51.10 | 51.43 | 50.78 | 51.39 | 102,428 | +0.30(+0.59%) |
Jul 15, 2016 | 50.85 | 51.19 | 50.29 | 51.09 | 172,815 | +0.52(+1.02%) |
Jul 14, 2016 | 49.91 | 50.63 | 49.85 | 50.57 | 248,441 | +0.66(+1.32%) |
Jul 13, 2016 | 50.12 | 50.12 | 49.47 | 49.91 | 160,544 | +0.17(+0.34%) |
Jul 12, 2016 | 48.47 | 49.78 | 48.31 | 49.74 | 233,628 | +1.55(+3.22%) |
Jul 11, 2016 | 47.63 | 48.24 | 47.38 | 48.19 | 116,956 | +0.95(+2.02%) |
Jul 08, 2016 | 46.69 | 47.42 | 46.06 | 47.24 | 112,782 | +1.18(+2.55%) |
Jul 07, 2016 | 46.12 | 46.69 | 45.78 | 46.06 | 76,047 | -0.09(-0.19%) |
Jul 06, 2016 | 45.84 | 46.39 | 45.67 | 46.15 | 103,873 | -0.04(-0.08%) |
Jul 05, 2016 | 46.53 | 46.88 | 45.90 | 46.19 | 91,519 | -0.76(-1.61%) |
Jul 01, 2016 | 46.65 | 46.94 | 46.94 | 46.94 | 92,468 | +0.13(+0.29%) |
Jun 30, 2016 | 44.97 | 46.83 | 44.79 | 46.81 | 158,405 | +1.83(+4.06%) |
Jun 29, 2016 | 45.16 | 45.99 | 44.82 | 44.98 | 119,108 | +0.53(+1.18%) |
Jun 28, 2016 | 44.15 | 44.87 | 44.14 | 44.46 | 134,233 | +0.73(+1.67%) |
Jun 27, 2016 | 44.62 | 44.75 | 43.60 | 43.73 | 189,017 | -1.60(-3.52%) |
Jun 24, 2016 | 46.06 | 46.26 | 45.16 | 45.32 | 462,624 | -2.80(-5.81%) |
Jun 23, 2016 | 48.06 | 48.74 | 47.90 | 48.12 | 176,640 | +0.70(+1.47%) |
Jun 22, 2016 | 47.89 | 48.10 | 47.41 | 47.42 | 101,804 | -0.25(-0.52%) |
Jun 21, 2016 | 47.66 | 48.00 | 47.33 | 47.67 | 85,089 | -0.12(-0.26%) |
Jun 20, 2016 | 48.42 | 48.65 | 47.47 | 47.80 | 111,650 | +0.10(+0.21%) |
Jun 17, 2016 | 47.75 | 47.94 | 47.22 | 47.70 | 257,770 | +0.07(+0.15%) |
Jun 16, 2016 | 46.88 | 47.70 | 46.20 | 47.63 | 110,104 | +0.29(+0.60%) |
Jun 15, 2016 | 47.69 | 47.76 | 47.27 | 47.34 | 120,690 | -0.01(-0.02%) |
Jun 14, 2016 | 44.86 | 47.85 | 44.86 | 47.35 | 400,808 | +2.52(+5.63%) |
Jun 13, 2016 | 45.71 | 46.07 | 44.77 | 44.83 | 130,043 | -1.02(-2.23%) |
Jun 10, 2016 | 46.11 | 46.75 | 45.52 | 45.86 | 87,503 | -0.59(-1.27%) |
Jun 09, 2016 | 46.12 | 46.64 | 46.00 | 46.44 | 94,308 | +0.00(+0.00%) |
Jun 08, 2016 | 46.03 | 46.67 | 46.01 | 46.44 | 108,414 | +0.35(+0.75%) |
Jun 07, 2016 | 45.89 | 46.52 | 45.62 | 46.10 | 111,213 | +0.25(+0.54%) |
Jun 06, 2016 | 45.46 | 46.12 | 45.15 | 45.85 | 133,459 | +0.50(+1.10%) |
Jun 03, 2016 | 45.63 | 45.63 | 45.05 | 45.35 | 114,724 | -0.26(-0.57%) |
Jun 02, 2016 | 44.88 | 45.62 | 44.88 | 45.61 | 112,902 | +0.65(+1.45%) |