Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 51.35 | 51.54 | 51.07 | 51.41 | 24,780 | +0.06(+0.11%) |
Aug 30, 2016 | 51.50 | 51.53 | 50.91 | 51.35 | 25,476 | -0.12(-0.23%) |
Aug 29, 2016 | 51.06 | 51.62 | 51.05 | 51.47 | 34,421 | +0.54(+1.07%) |
Aug 26, 2016 | 51.64 | 51.86 | 50.56 | 50.93 | 42,357 | -0.63(-1.22%) |
Aug 25, 2016 | 51.19 | 51.86 | 51.19 | 51.56 | 34,426 | +0.36(+0.71%) |
Aug 24, 2016 | 51.61 | 51.61 | 50.98 | 51.19 | 32,330 | -0.35(-0.68%) |
Aug 23, 2016 | 51.70 | 51.71 | 51.54 | 51.54 | 39,949 | +0.07(+0.14%) |
Aug 22, 2016 | 51.33 | 51.61 | 51.26 | 51.47 | 275,835 | +0.18(+0.35%) |
Aug 19, 2016 | 51.51 | 51.71 | 51.16 | 51.30 | 37,564 | -0.43(-0.83%) |
Aug 18, 2016 | 51.85 | 51.95 | 51.50 | 51.72 | 46,974 | -0.17(-0.33%) |
Aug 17, 2016 | 51.74 | 51.94 | 51.23 | 51.89 | 40,939 | +0.21(+0.41%) |
Aug 16, 2016 | 52.23 | 52.24 | 51.61 | 51.68 | 41,548 | -0.67(-1.28%) |
Aug 15, 2016 | 52.42 | 52.58 | 52.32 | 52.35 | 29,045 | -0.01(-0.01%) |
Aug 12, 2016 | 52.27 | 52.97 | 52.26 | 52.36 | 33,044 | +0.19(+0.36%) |
Aug 11, 2016 | 52.79 | 52.79 | 51.88 | 52.17 | 46,605 | -0.58(-1.10%) |
Aug 10, 2016 | 52.79 | 52.95 | 52.58 | 52.76 | 36,101 | +0.01(+0.01%) |
Aug 09, 2016 | 52.34 | 52.76 | 51.99 | 52.75 | 41,870 | +0.37(+0.71%) |
Aug 08, 2016 | 52.13 | 52.61 | 52.04 | 52.37 | 56,640 | +0.25(+0.48%) |
Aug 05, 2016 | 52.07 | 52.21 | 51.99 | 52.13 | 35,439 | +0.05(+0.10%) |
Aug 04, 2016 | 52.33 | 52.33 | 51.96 | 52.07 | 114,385 | -0.21(-0.40%) |
Aug 03, 2016 | 52.67 | 52.67 | 52.00 | 52.28 | 56,477 | -0.39(-0.74%) |
Aug 02, 2016 | 53.30 | 53.43 | 52.53 | 52.67 | 135,867 | -0.82(-1.54%) |
Aug 01, 2016 | 53.25 | 53.49 | 53.23 | 53.49 | 74,507 | +0.18(+0.33%) |
Jul 29, 2016 | 52.53 | 53.66 | 52.53 | 53.31 | 49,712 | +0.83(+1.58%) |
Jul 28, 2016 | 52.24 | 52.67 | 51.87 | 52.48 | 38,134 | +0.12(+0.24%) |
Jul 27, 2016 | 52.79 | 52.79 | 51.92 | 52.36 | 128,402 | -0.64(-1.22%) |
Jul 26, 2016 | 53.42 | 53.42 | 52.91 | 53.00 | 59,226 | -0.44(-0.83%) |
Jul 25, 2016 | 53.65 | 53.80 | 53.22 | 53.45 | 49,721 | -0.17(-0.32%) |
Jul 22, 2016 | 53.17 | 53.81 | 53.17 | 53.62 | 100,545 | +0.40(+0.74%) |
Jul 21, 2016 | 53.07 | 53.22 | 52.82 | 53.22 | 76,550 | +0.08(+0.15%) |
Jul 20, 2016 | 53.22 | 53.22 | 52.99 | 53.14 | 20,526 | -0.05(-0.09%) |
Jul 19, 2016 | 52.85 | 53.19 | 52.65 | 53.19 | 30,475 | +0.34(+0.65%) |
Jul 18, 2016 | 52.81 | 52.90 | 52.65 | 52.85 | 254,643 | +0.13(+0.25%) |
Jul 15, 2016 | 52.75 | 52.81 | 52.41 | 52.72 | 44,088 | -0.14(-0.26%) |
Jul 14, 2016 | 53.27 | 53.46 | 52.69 | 52.86 | 56,449 | -0.61(-1.15%) |
Jul 13, 2016 | 53.27 | 53.48 | 53.19 | 53.47 | 36,557 | +0.34(+0.64%) |
Jul 12, 2016 | 53.12 | 53.28 | 52.76 | 53.13 | 44,649 | -0.16(-0.31%) |
Jul 11, 2016 | 53.12 | 53.38 | 52.68 | 53.29 | 742,223 | +0.26(+0.48%) |
Jul 08, 2016 | 52.51 | 53.07 | 52.46 | 53.03 | 68,583 | +0.71(+1.37%) |
Jul 07, 2016 | 52.85 | 52.85 | 52.00 | 52.32 | 61,752 | -0.57(-1.07%) |
Jul 06, 2016 | 52.98 | 53.06 | 52.68 | 52.89 | 68,001 | -0.23(-0.42%) |
Jul 05, 2016 | 52.41 | 53.13 | 52.41 | 53.11 | 411,701 | +0.68(+1.30%) |
Jul 01, 2016 | 52.59 | 52.43 | 52.43 | 52.43 | 87,559 | +0.01(+0.01%) |
Jun 30, 2016 | 52.06 | 52.42 | 51.62 | 52.42 | 63,037 | +0.48(+0.93%) |
Jun 29, 2016 | 51.89 | 52.19 | 51.75 | 51.94 | 305,444 | +0.27(+0.53%) |
Jun 28, 2016 | 50.88 | 51.67 | 50.67 | 51.67 | 53,952 | +1.00(+1.98%) |
Jun 27, 2016 | 49.79 | 50.72 | 49.70 | 50.67 | 55,551 | +0.74(+1.48%) |
Jun 24, 2016 | 49.22 | 50.41 | 48.92 | 49.93 | 52,771 | -0.02(-0.05%) |
Jun 23, 2016 | 50.10 | 50.28 | 49.91 | 49.95 | 51,491 | +0.09(+0.18%) |
Jun 22, 2016 | 50.01 | 50.06 | 49.70 | 49.86 | 48,648 | -0.21(-0.43%) |
Jun 21, 2016 | 50.01 | 50.16 | 49.97 | 50.08 | 27,303 | +0.17(+0.34%) |
Jun 20, 2016 | 50.25 | 50.50 | 49.84 | 49.91 | 48,312 | -0.11(-0.22%) |
Jun 17, 2016 | 50.03 | 50.08 | 49.62 | 50.01 | 35,207 | -0.11(-0.21%) |
Jun 16, 2016 | 49.76 | 50.12 | 49.65 | 50.12 | 34,032 | +0.33(+0.66%) |
Jun 15, 2016 | 49.28 | 49.94 | 49.28 | 49.79 | 26,889 | +0.65(+1.32%) |
Jun 14, 2016 | 49.39 | 49.43 | 49.03 | 49.14 | 554,637 | -0.20(-0.41%) |
Jun 13, 2016 | 49.28 | 49.61 | 49.27 | 49.34 | 190,244 | +0.17(+0.34%) |
Jun 10, 2016 | 49.09 | 49.28 | 49.01 | 49.18 | 62,304 | -0.10(-0.20%) |
Jun 09, 2016 | 49.34 | 49.34 | 49.17 | 49.28 | 137,464 | -0.02(-0.05%) |
Jun 08, 2016 | 49.12 | 49.38 | 48.89 | 49.30 | 329,596 | +0.05(+0.09%) |
Jun 07, 2016 | 49.22 | 49.43 | 49.19 | 49.25 | 33,653 | +0.18(+0.38%) |
Jun 06, 2016 | 49.87 | 49.92 | 48.86 | 49.07 | 58,223 | -0.79(-1.59%) |
Jun 03, 2016 | 50.15 | 50.34 | 49.69 | 49.86 | 39,889 | +0.04(+0.09%) |
Jun 02, 2016 | 49.67 | 49.83 | 49.34 | 49.82 | 80,177 | +0.13(+0.27%) |