Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 48.89 | 49.13 | 48.85 | 48.88 | 197,278 | -0.19(-0.39%) |
Aug 30, 2016 | 49.08 | 49.20 | 48.95 | 49.07 | 117,660 | -0.15(-0.30%) |
Aug 29, 2016 | 49.12 | 49.30 | 49.08 | 49.22 | 335,111 | -0.03(-0.06%) |
Aug 26, 2016 | 49.79 | 49.98 | 49.22 | 49.25 | 218,768 | -0.49(-0.98%) |
Aug 25, 2016 | 49.71 | 49.85 | 49.66 | 49.73 | 48,966 | -0.10(-0.20%) |
Aug 24, 2016 | 49.82 | 49.92 | 49.73 | 49.83 | 52,200 | -0.17(-0.33%) |
Aug 23, 2016 | 50.01 | 50.10 | 49.91 | 50.00 | 244,382 | +0.03(+0.07%) |
Aug 22, 2016 | 49.86 | 49.96 | 49.67 | 49.96 | 134,735 | +0.12(+0.24%) |
Aug 19, 2016 | 49.86 | 49.88 | 49.76 | 49.84 | 125,711 | -0.29(-0.59%) |
Aug 18, 2016 | 49.95 | 50.14 | 49.85 | 50.14 | 426,249 | +0.39(+0.78%) |
Aug 17, 2016 | 49.65 | 49.87 | 49.52 | 49.75 | 264,835 | +0.03(+0.07%) |
Aug 16, 2016 | 49.74 | 49.75 | 49.58 | 49.72 | 330,492 | +0.25(+0.51%) |
Aug 15, 2016 | 49.42 | 49.55 | 49.37 | 49.47 | 76,822 | +0.00(+0.00%) |
Aug 12, 2016 | 49.60 | 49.66 | 49.42 | 49.47 | 79,919 | +0.18(+0.36%) |
Aug 11, 2016 | 49.42 | 49.53 | 49.23 | 49.29 | 327,421 | -0.25(-0.51%) |
Aug 10, 2016 | 49.46 | 49.58 | 49.42 | 49.54 | 854,193 | +0.46(+0.93%) |
Aug 09, 2016 | 48.92 | 49.16 | 48.92 | 49.08 | 236,605 | +0.19(+0.39%) |
Aug 08, 2016 | 48.76 | 48.93 | 48.74 | 48.89 | 185,564 | -0.11(-0.23%) |
Aug 05, 2016 | 48.96 | 49.07 | 48.82 | 49.00 | 105,671 | -0.24(-0.48%) |
Aug 04, 2016 | 49.19 | 49.28 | 49.15 | 49.24 | 128,451 | +0.06(+0.13%) |
Aug 03, 2016 | 49.22 | 49.24 | 49.10 | 49.18 | 113,286 | -0.17(-0.34%) |
Aug 02, 2016 | 49.30 | 49.46 | 49.26 | 49.34 | 300,289 | +0.10(+0.21%) |
Aug 01, 2016 | 49.31 | 49.41 | 49.19 | 49.24 | 645,307 | -0.24(-0.49%) |
Jul 29, 2016 | 49.20 | 49.49 | 49.16 | 49.48 | 145,768 | +0.74(+1.52%) |
Jul 28, 2016 | 48.71 | 48.85 | 48.68 | 48.74 | 344,284 | +0.16(+0.34%) |
Jul 27, 2016 | 48.35 | 48.60 | 48.24 | 48.58 | 118,388 | +0.26(+0.54%) |
Jul 26, 2016 | 48.43 | 48.43 | 48.21 | 48.32 | 92,117 | +0.17(+0.36%) |
Jul 25, 2016 | 47.97 | 48.25 | 47.97 | 48.14 | 136,011 | +0.03(+0.06%) |
Jul 22, 2016 | 48.19 | 48.22 | 48.04 | 48.11 | 220,707 | -0.12(-0.25%) |
Jul 21, 2016 | 48.06 | 48.27 | 48.03 | 48.24 | 278,065 | +0.15(+0.31%) |
Jul 20, 2016 | 48.12 | 48.22 | 48.05 | 48.09 | 100,509 | -0.17(-0.35%) |
Jul 19, 2016 | 48.28 | 48.30 | 48.10 | 48.26 | 86,424 | -0.18(-0.37%) |
Jul 18, 2016 | 48.53 | 48.56 | 48.39 | 48.44 | 77,335 | +0.01(+0.02%) |
Jul 15, 2016 | 48.57 | 48.58 | 48.37 | 48.43 | 101,202 | -0.44(-0.90%) |
Jul 14, 2016 | 48.74 | 48.92 | 48.71 | 48.87 | 479,975 | -0.01(-0.02%) |
Jul 13, 2016 | 48.85 | 49.11 | 48.82 | 48.88 | 512,987 | +0.19(+0.39%) |
Jul 12, 2016 | 48.85 | 48.89 | 48.69 | 48.69 | 324,522 | -0.33(-0.67%) |
Jul 11, 2016 | 49.08 | 49.15 | 48.95 | 49.02 | 191,920 | -0.26(-0.54%) |
Jul 08, 2016 | 49.31 | 49.32 | 49.21 | 49.28 | 66,247 | +0.07(+0.15%) |
Jul 07, 2016 | 49.24 | 49.30 | 49.15 | 49.21 | 273,773 | +0.00(+0.01%) |
Jul 05, 2016 | 49.28 | 49.44 | 49.07 | 49.20 | 781,369 | -0.05(-0.11%) |
Jul 01, 2016 | 49.19 | 49.26 | 49.26 | 49.26 | 346,845 | +0.40(+0.83%) |
Jun 30, 2016 | 48.88 | 49.00 | 48.69 | 48.85 | 212,267 | +0.00(+0.01%) |
Jun 29, 2016 | 48.85 | 49.03 | 48.82 | 48.85 | 68,266 | +0.06(+0.12%) |
Jun 28, 2016 | 48.66 | 48.79 | 48.58 | 48.79 | 115,595 | +0.20(+0.41%) |
Jun 27, 2016 | 48.62 | 48.71 | 48.39 | 48.59 | 135,444 | +0.09(+0.18%) |
Jun 24, 2016 | 48.53 | 48.82 | 48.46 | 48.50 | 250,416 | -0.46(-0.94%) |
Jun 23, 2016 | 48.74 | 49.01 | 48.74 | 48.96 | 155,376 | +0.07(+0.14%) |
Jun 22, 2016 | 48.84 | 48.97 | 48.73 | 48.89 | 218,064 | +0.20(+0.40%) |
Jun 21, 2016 | 48.81 | 48.84 | 48.62 | 48.70 | 391,924 | -0.26(-0.52%) |
Jun 20, 2016 | 48.99 | 49.01 | 48.85 | 48.95 | 305,561 | +0.13(+0.27%) |
Jun 17, 2016 | 48.76 | 48.82 | 48.66 | 48.82 | 99,377 | +0.07(+0.14%) |
Jun 16, 2016 | 48.54 | 48.75 | 48.44 | 48.75 | 112,372 | +0.10(+0.21%) |
Jun 15, 2016 | 48.44 | 48.81 | 48.40 | 48.65 | 114,154 | +0.26(+0.54%) |
Jun 14, 2016 | 48.51 | 48.63 | 48.37 | 48.39 | 93,073 | -0.25(-0.51%) |
Jun 13, 2016 | 48.54 | 48.65 | 48.51 | 48.64 | 91,864 | +0.13(+0.26%) |
Jun 10, 2016 | 48.61 | 48.68 | 48.44 | 48.51 | 110,860 | -0.21(-0.42%) |
Jun 09, 2016 | 48.78 | 48.78 | 48.67 | 48.72 | 66,332 | -0.11(-0.22%) |
Jun 08, 2016 | 48.85 | 48.91 | 48.75 | 48.82 | 93,829 | +0.15(+0.31%) |
Jun 07, 2016 | 48.62 | 48.70 | 48.40 | 48.67 | 243,135 | +0.16(+0.33%) |
Jun 06, 2016 | 48.50 | 48.59 | 48.37 | 48.51 | 68,282 | -0.06(-0.13%) |
Jun 03, 2016 | 48.33 | 48.57 | 48.33 | 48.57 | 195,860 | +1.01(+2.13%) |
Jun 02, 2016 | 47.65 | 47.72 | 47.54 | 47.56 | 424,592 | -0.05(-0.11%) |