Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 53.07 | 53.82 | 52.29 | 52.80 | 532,276 | -1.08(-2.00%) |
Aug 30, 2016 | 53.91 | 53.94 | 53.18 | 53.88 | 320,239 | +0.19(+0.35%) |
Aug 29, 2016 | 53.86 | 54.45 | 53.22 | 53.69 | 472,907 | -0.11(-0.20%) |
Aug 26, 2016 | 54.05 | 54.92 | 53.48 | 53.80 | 477,075 | -0.34(-0.63%) |
Aug 25, 2016 | 54.23 | 55.22 | 53.87 | 54.14 | 357,500 | -0.43(-0.79%) |
Aug 24, 2016 | 56.25 | 56.40 | 54.27 | 54.57 | 511,755 | -1.50(-2.68%) |
Aug 23, 2016 | 55.34 | 56.25 | 54.85 | 56.07 | 710,182 | +1.34(+2.45%) |
Aug 22, 2016 | 55.61 | 56.10 | 54.50 | 54.73 | 367,767 | -0.88(-1.58%) |
Aug 19, 2016 | 55.59 | 56.37 | 55.29 | 55.61 | 518,383 | +0.14(+0.25%) |
Aug 18, 2016 | 53.80 | 56.16 | 53.67 | 55.47 | 838,737 | +1.56(+2.89%) |
Aug 17, 2016 | 53.70 | 55.49 | 53.04 | 53.91 | 895,174 | -0.26(-0.48%) |
Aug 16, 2016 | 51.86 | 54.43 | 51.67 | 54.17 | 1,384,469 | +2.28(+4.39%) |
Aug 15, 2016 | 51.37 | 52.30 | 51.05 | 51.89 | 853,063 | -1.06(-2.00%) |
Aug 12, 2016 | 53.41 | 54.11 | 52.61 | 52.95 | 670,911 | -0.18(-0.34%) |
Aug 11, 2016 | 51.90 | 53.85 | 51.73 | 53.13 | 1,218,317 | +1.42(+2.75%) |
Aug 10, 2016 | 51.98 | 52.99 | 50.59 | 51.71 | 2,408,848 | -3.60(-6.51%) |
Aug 09, 2016 | 55.83 | 56.76 | 54.23 | 55.31 | 2,227,236 | -0.28(-0.50%) |
Aug 08, 2016 | 56.40 | 56.90 | 55.44 | 55.59 | 742,124 | -0.62(-1.10%) |
Aug 05, 2016 | 55.98 | 57.57 | 55.98 | 56.21 | 757,132 | -0.15(-0.27%) |
Aug 04, 2016 | 56.20 | 56.75 | 55.80 | 56.36 | 292,878 | +0.21(+0.37%) |
Aug 03, 2016 | 54.89 | 56.50 | 54.56 | 56.15 | 889,767 | +1.25(+2.28%) |
Aug 02, 2016 | 56.32 | 56.70 | 54.70 | 54.90 | 659,516 | -1.58(-2.80%) |
Aug 01, 2016 | 56.50 | 57.42 | 56.13 | 56.48 | 606,223 | +0.09(+0.16%) |
Jul 29, 2016 | 55.81 | 56.55 | 55.66 | 56.39 | 631,486 | -0.16(-0.28%) |
Jul 28, 2016 | 56.24 | 56.90 | 56.05 | 56.55 | 449,078 | +0.59(+1.05%) |
Jul 27, 2016 | 56.79 | 56.80 | 55.53 | 55.96 | 933,611 | -1.02(-1.79%) |
Jul 26, 2016 | 55.00 | 57.41 | 54.70 | 56.98 | 1,088,758 | +1.98(+3.60%) |
Jul 25, 2016 | 53.64 | 55.83 | 52.80 | 55.00 | 1,139,010 | +1.40(+2.61%) |
Jul 22, 2016 | 51.91 | 53.84 | 51.19 | 53.60 | 651,822 | +2.22(+4.32%) |
Jul 21, 2016 | 52.70 | 53.24 | 50.87 | 51.38 | 725,450 | -1.32(-2.50%) |
Jul 20, 2016 | 53.65 | 53.98 | 52.11 | 52.70 | 893,650 | -0.67(-1.26%) |
Jul 19, 2016 | 54.00 | 54.22 | 53.01 | 53.37 | 359,158 | -0.73(-1.35%) |
Jul 18, 2016 | 53.74 | 54.40 | 53.57 | 54.10 | 362,004 | +0.52(+0.97%) |
Jul 15, 2016 | 53.75 | 53.99 | 53.05 | 53.58 | 419,120 | -0.05(-0.09%) |
Jul 14, 2016 | 53.29 | 54.34 | 52.76 | 53.63 | 685,573 | +0.79(+1.50%) |
Jul 13, 2016 | 52.62 | 53.48 | 51.70 | 52.84 | 754,902 | -0.22(-0.41%) |
Jul 12, 2016 | 52.68 | 53.45 | 49.87 | 53.06 | 1,655,402 | +0.34(+0.64%) |
Jul 11, 2016 | 52.00 | 53.09 | 51.40 | 52.72 | 687,117 | +1.02(+1.97%) |
Jul 08, 2016 | 51.01 | 52.75 | 50.50 | 51.70 | 801,909 | +1.20(+2.38%) |
Jul 07, 2016 | 50.67 | 50.79 | 50.02 | 50.50 | 469,048 | +1.10(+2.23%) |
Jul 05, 2016 | 49.30 | 50.66 | 48.87 | 49.40 | 799,166 | +1.03(+2.13%) |
Jul 01, 2016 | 48.38 | 48.37 | 48.37 | 48.37 | 394,400 | -0.22(-0.45%) |
Jun 30, 2016 | 47.00 | 48.60 | 46.90 | 48.59 | 658,578 | +2.05(+4.40%) |
Jun 29, 2016 | 46.12 | 46.70 | 45.51 | 46.54 | 519,663 | +1.03(+2.26%) |
Jun 28, 2016 | 45.79 | 46.77 | 45.06 | 45.51 | 472,024 | +0.97(+2.18%) |
Jun 27, 2016 | 47.42 | 47.99 | 44.13 | 44.54 | 958,549 | -3.81(-7.88%) |
Jun 24, 2016 | 48.17 | 49.60 | 47.50 | 48.35 | 1,208,213 | -2.68(-5.25%) |
Jun 23, 2016 | 49.89 | 51.06 | 49.45 | 51.03 | 626,717 | +1.70(+3.45%) |
Jun 22, 2016 | 49.51 | 49.51 | 48.42 | 49.33 | 699,171 | -0.44(-0.88%) |
Jun 21, 2016 | 48.82 | 49.84 | 48.54 | 49.77 | 1,104,699 | +1.45(+3.00%) |
Jun 20, 2016 | 48.70 | 49.12 | 48.26 | 48.32 | 400,886 | +0.03(+0.06%) |
Jun 17, 2016 | 48.08 | 48.80 | 47.81 | 48.29 | 775,416 | +0.50(+1.05%) |
Jun 16, 2016 | 46.25 | 47.93 | 46.16 | 47.79 | 618,861 | +1.04(+2.22%) |
Jun 15, 2016 | 45.32 | 47.18 | 45.25 | 46.75 | 579,597 | +1.25(+2.75%) |
Jun 14, 2016 | 45.69 | 46.73 | 45.31 | 45.50 | 296,769 | -0.49(-1.07%) |
Jun 13, 2016 | 45.20 | 47.17 | 45.20 | 45.99 | 768,999 | +0.41(+0.90%) |
Jun 10, 2016 | 45.05 | 45.68 | 44.80 | 45.58 | 683,549 | -0.13(-0.28%) |
Jun 09, 2016 | 46.50 | 46.73 | 44.68 | 45.71 | 1,435,044 | -1.17(-2.50%) |
Jun 08, 2016 | 47.66 | 47.88 | 46.41 | 46.88 | 784,283 | -0.80(-1.68%) |
Jun 07, 2016 | 47.28 | 47.94 | 47.00 | 47.68 | 398,570 | +0.16(+0.34%) |
Jun 06, 2016 | 47.25 | 47.65 | 47.00 | 47.52 | 416,720 | +0.07(+0.15%) |
Jun 03, 2016 | 47.41 | 47.50 | 46.56 | 47.45 | 557,070 | -0.02(-0.04%) |
Jun 02, 2016 | 46.33 | 47.58 | 45.71 | 47.47 | 825,525 | +1.29(+2.79%) |