Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 52.15 | 52.24 | 50.99 | 51.58 | 179,343 | -0.73(-1.39%) |
Aug 30, 2016 | 51.82 | 52.31 | 51.82 | 52.31 | 102,733 | +0.39(+0.74%) |
Aug 29, 2016 | 51.99 | 52.30 | 51.80 | 51.92 | 54,199 | +0.08(+0.16%) |
Aug 26, 2016 | 52.29 | 52.70 | 51.48 | 51.84 | 81,758 | -0.45(-0.87%) |
Aug 25, 2016 | 51.84 | 52.45 | 51.71 | 52.29 | 119,686 | +0.19(+0.37%) |
Aug 24, 2016 | 51.92 | 52.17 | 51.66 | 52.10 | 97,657 | +0.09(+0.18%) |
Aug 23, 2016 | 51.53 | 52.23 | 51.53 | 52.01 | 97,210 | +0.53(+1.03%) |
Aug 22, 2016 | 51.07 | 51.92 | 51.07 | 51.48 | 85,055 | +0.22(+0.43%) |
Aug 19, 2016 | 51.15 | 51.57 | 50.94 | 51.26 | 178,081 | -0.12(-0.23%) |
Aug 18, 2016 | 50.91 | 51.41 | 50.66 | 51.38 | 99,452 | +0.39(+0.76%) |
Aug 17, 2016 | 51.08 | 51.28 | 50.56 | 50.99 | 99,204 | -0.04(-0.08%) |
Aug 16, 2016 | 51.12 | 51.76 | 50.99 | 51.04 | 110,955 | -0.15(-0.29%) |
Aug 15, 2016 | 50.99 | 51.40 | 50.93 | 51.19 | 114,096 | +0.22(+0.43%) |
Aug 12, 2016 | 50.97 | 51.16 | 50.54 | 50.97 | 97,933 | -0.02(-0.03%) |
Aug 11, 2016 | 50.60 | 51.28 | 50.18 | 50.99 | 146,495 | +0.49(+0.98%) |
Aug 10, 2016 | 50.61 | 50.78 | 50.28 | 50.49 | 116,134 | -0.17(-0.33%) |
Aug 09, 2016 | 50.59 | 50.84 | 50.35 | 50.66 | 92,549 | -0.02(-0.03%) |
Aug 08, 2016 | 50.57 | 50.71 | 50.34 | 50.68 | 63,509 | +0.28(+0.55%) |
Aug 05, 2016 | 49.74 | 50.62 | 49.69 | 50.40 | 93,766 | +0.91(+1.85%) |
Aug 04, 2016 | 49.44 | 49.88 | 49.43 | 49.48 | 90,933 | -0.02(-0.03%) |
Aug 03, 2016 | 49.29 | 49.80 | 49.29 | 49.50 | 87,231 | +0.06(+0.12%) |
Aug 02, 2016 | 50.09 | 50.11 | 49.33 | 49.44 | 123,412 | -0.76(-1.52%) |
Aug 01, 2016 | 50.00 | 51.04 | 49.76 | 50.21 | 134,857 | -0.20(-0.40%) |
Jul 29, 2016 | 50.44 | 50.70 | 48.72 | 50.41 | 187,169 | -0.42(-0.82%) |
Jul 28, 2016 | 50.82 | 51.08 | 50.00 | 50.83 | 155,265 | -0.18(-0.35%) |
Jul 27, 2016 | 50.53 | 51.03 | 49.98 | 51.00 | 111,970 | +0.43(+0.84%) |
Jul 26, 2016 | 50.71 | 50.71 | 49.90 | 50.58 | 78,432 | +0.62(+1.24%) |
Jul 25, 2016 | 50.46 | 50.68 | 49.86 | 49.96 | 80,909 | -0.32(-0.63%) |
Jul 22, 2016 | 49.71 | 50.68 | 49.71 | 50.27 | 97,556 | +0.60(+1.21%) |
Jul 21, 2016 | 49.92 | 50.22 | 49.46 | 49.67 | 149,964 | -0.44(-0.88%) |
Jul 20, 2016 | 49.63 | 50.28 | 49.63 | 50.12 | 85,435 | +0.56(+1.13%) |
Jul 19, 2016 | 49.66 | 49.92 | 49.27 | 49.56 | 89,295 | -0.12(-0.24%) |
Jul 18, 2016 | 49.51 | 49.98 | 49.41 | 49.67 | 68,170 | +0.16(+0.32%) |
Jul 15, 2016 | 49.68 | 50.17 | 49.43 | 49.51 | 138,079 | +0.07(+0.14%) |
Jul 14, 2016 | 49.76 | 50.02 | 49.40 | 49.45 | 73,411 | -0.13(-0.27%) |
Jul 13, 2016 | 49.40 | 49.71 | 49.12 | 49.58 | 124,913 | +0.46(+0.94%) |
Jul 12, 2016 | 48.52 | 49.41 | 48.47 | 49.12 | 84,876 | +0.70(+1.45%) |
Jul 11, 2016 | 48.16 | 48.48 | 47.71 | 48.42 | 82,408 | +0.28(+0.59%) |
Jul 08, 2016 | 46.98 | 48.13 | 46.73 | 48.13 | 122,680 | +1.41(+3.01%) |
Jul 07, 2016 | 46.63 | 47.16 | 46.33 | 46.73 | 55,010 | +0.20(+0.43%) |
Jul 05, 2016 | 46.32 | 46.69 | 45.81 | 46.53 | 122,617 | -0.08(-0.16%) |
Jul 01, 2016 | 46.70 | 46.60 | 46.60 | 46.60 | 81,408 | +0.06(+0.13%) |
Jun 30, 2016 | 45.25 | 46.59 | 45.01 | 46.54 | 164,973 | +1.46(+3.23%) |
Jun 29, 2016 | 44.36 | 45.26 | 44.36 | 45.09 | 84,848 | +1.22(+2.78%) |
Jun 28, 2016 | 44.00 | 44.77 | 43.59 | 43.87 | 171,380 | +0.16(+0.36%) |
Jun 27, 2016 | 44.18 | 45.06 | 43.06 | 43.71 | 159,489 | -0.88(-1.97%) |
Jun 24, 2016 | 44.29 | 44.86 | 43.51 | 44.59 | 1,065,483 | -1.42(-3.09%) |
Jun 23, 2016 | 45.87 | 46.06 | 45.38 | 46.01 | 136,767 | +0.64(+1.42%) |
Jun 22, 2016 | 45.44 | 45.69 | 45.10 | 45.36 | 141,928 | -0.23(-0.51%) |
Jun 21, 2016 | 45.47 | 46.16 | 45.23 | 45.60 | 145,014 | -0.01(-0.02%) |
Jun 20, 2016 | 45.31 | 46.21 | 45.31 | 45.61 | 107,095 | +0.68(+1.51%) |
Jun 17, 2016 | 45.51 | 45.78 | 44.87 | 44.93 | 407,440 | -0.58(-1.27%) |
Jun 16, 2016 | 45.41 | 45.54 | 44.80 | 45.51 | 114,839 | -0.08(-0.17%) |
Jun 15, 2016 | 45.78 | 46.06 | 45.51 | 45.58 | 95,941 | -0.20(-0.44%) |
Jun 14, 2016 | 45.51 | 45.92 | 45.32 | 45.78 | 135,816 | +0.23(+0.51%) |
Jun 13, 2016 | 45.80 | 45.98 | 45.45 | 45.55 | 115,196 | -0.52(-1.13%) |
Jun 10, 2016 | 46.24 | 46.74 | 45.87 | 46.07 | 92,220 | -0.51(-1.10%) |
Jun 09, 2016 | 46.41 | 46.83 | 46.21 | 46.58 | 74,508 | -0.09(-0.20%) |
Jun 08, 2016 | 46.28 | 46.89 | 46.21 | 46.67 | 77,877 | +0.34(+0.74%) |
Jun 07, 2016 | 45.79 | 46.60 | 45.67 | 46.33 | 307,199 | +0.48(+1.04%) |
Jun 06, 2016 | 46.14 | 46.59 | 45.82 | 45.85 | 190,954 | -0.20(-0.44%) |
Jun 03, 2016 | 46.37 | 46.37 | 45.52 | 46.05 | 65,497 | -0.30(-0.65%) |
Jun 02, 2016 | 46.13 | 46.41 | 45.06 | 46.35 | 94,142 | +0.02(+0.04%) |