Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 56.73 | 56.73 | 56.58 | 56.62 | 909 | -0.35(-0.61%) |
Aug 30, 2016 | 57.99 | 57.99 | 56.97 | 56.97 | 1,334 | -0.69(-1.20%) |
Aug 29, 2016 | 57.55 | 57.66 | 57.54 | 57.66 | 2,692 | +0.87(+1.53%) |
Aug 26, 2016 | 58.00 | 58.56 | 55.88 | 56.79 | 10,695 | -1.01(-1.75%) |
Aug 25, 2016 | 57.46 | 57.80 | 57.46 | 57.80 | 9,556 | -0.37(-0.64%) |
Aug 23, 2016 | 58.16 | 58.27 | 58.16 | 58.17 | 129 | +0.30(+0.52%) |
Aug 22, 2016 | 57.87 | 57.87 | 57.87 | 57.87 | 654 | -0.54(-0.92%) |
Aug 19, 2016 | 58.41 | 58.41 | 58.41 | 58.41 | 301 | +0.22(+0.38%) |
Aug 18, 2016 | 58.03 | 58.30 | 58.00 | 58.19 | 909 | +0.59(+1.02%) |
Aug 17, 2016 | 57.51 | 57.60 | 56.90 | 57.60 | 4,151 | +0.17(+0.30%) |
Aug 16, 2016 | 57.52 | 57.65 | 57.43 | 57.43 | 1,061 | -0.63(-1.09%) |
Aug 15, 2016 | 58.65 | 58.65 | 58.06 | 58.06 | 2,901 | +0.00(+0.00%) |
Aug 12, 2016 | 58.44 | 58.53 | 58.03 | 58.06 | 862 | +0.07(+0.12%) |
Aug 11, 2016 | 57.99 | 57.99 | 57.99 | 57.99 | 431 | +0.39(+0.68%) |
Aug 10, 2016 | 57.78 | 57.98 | 55.90 | 57.60 | 10,067 | -0.29(-0.49%) |
Aug 09, 2016 | 58.00 | 58.16 | 57.87 | 57.89 | 2,327 | -0.01(-0.03%) |
Aug 08, 2016 | 57.56 | 58.39 | 57.56 | 57.90 | 10,706 | -0.05(-0.09%) |
Aug 05, 2016 | 57.80 | 58.04 | 57.65 | 57.95 | 11,294 | +0.56(+0.98%) |
Aug 04, 2016 | 57.59 | 57.59 | 57.39 | 57.39 | 1,260 | +0.27(+0.47%) |
Aug 03, 2016 | 57.03 | 57.12 | 57.03 | 57.12 | 1,289 | -0.09(-0.17%) |
Aug 02, 2016 | 56.92 | 57.21 | 56.92 | 57.21 | 587 | -0.75(-1.29%) |
Aug 01, 2016 | 58.15 | 58.46 | 57.89 | 57.96 | 9,010 | -0.58(-0.99%) |
Jul 29, 2016 | 58.14 | 58.59 | 57.80 | 58.54 | 12,839 | +0.26(+0.45%) |
Jul 28, 2016 | 57.64 | 58.31 | 57.64 | 58.28 | 4,310 | +0.30(+0.52%) |
Jul 27, 2016 | 58.73 | 58.73 | 57.42 | 57.98 | 2,158 | -0.40(-0.69%) |
Jul 26, 2016 | 57.93 | 58.38 | 57.93 | 58.38 | 3,486 | +0.04(+0.07%) |
Jul 25, 2016 | 58.13 | 58.34 | 58.11 | 58.34 | 2,319 | -0.46(-0.78%) |
Jul 22, 2016 | 58.60 | 58.80 | 58.60 | 58.80 | 7,432 | +0.64(+1.10%) |
Jul 21, 2016 | 58.32 | 58.32 | 57.75 | 58.16 | 2,804 | -0.28(-0.48%) |
Jul 20, 2016 | 58.11 | 58.56 | 58.09 | 58.44 | 1,060 | +0.09(+0.15%) |
Jul 19, 2016 | 56.00 | 58.39 | 56.00 | 58.35 | 4,386 | -0.26(-0.44%) |
Jul 18, 2016 | 58.61 | 58.61 | 58.61 | 58.61 | 375 | +0.22(+0.38%) |
Jul 15, 2016 | 58.84 | 58.84 | 57.99 | 58.39 | 10,033 | -0.04(-0.07%) |
Jul 14, 2016 | 58.63 | 58.63 | 58.21 | 58.43 | 890 | +0.12(+0.21%) |
Jul 13, 2016 | 58.84 | 58.84 | 58.03 | 58.31 | 8,505 | +0.06(+0.10%) |
Jul 12, 2016 | 57.94 | 58.36 | 57.94 | 58.25 | 1,440 | +0.38(+0.66%) |
Jul 11, 2016 | 57.60 | 57.97 | 57.60 | 57.87 | 6,875 | +0.70(+1.22%) |
Jul 08, 2016 | 56.95 | 57.17 | 56.85 | 57.17 | 11,844 | +1.33(+2.38%) |
Jul 07, 2016 | 56.17 | 56.87 | 55.63 | 55.84 | 5,873 | +0.57(+1.03%) |
Jul 06, 2016 | 55.95 | 55.95 | 55.27 | 55.27 | 1,036 | -0.69(-1.23%) |
Jul 05, 2016 | 56.04 | 56.14 | 55.76 | 55.96 | 7,454 | -0.68(-1.20%) |
Jul 01, 2016 | 55.99 | 56.64 | 56.64 | 56.64 | 4,400 | +0.44(+0.78%) |
Jun 30, 2016 | 54.59 | 56.20 | 54.59 | 56.20 | 7,972 | +1.93(+3.56%) |
Jun 29, 2016 | 52.95 | 54.27 | 52.95 | 54.27 | 1,440 | +2.01(+3.84%) |
Jun 28, 2016 | 52.99 | 56.57 | 50.10 | 52.26 | 12,685 | +0.79(+1.54%) |
Jun 27, 2016 | 52.42 | 52.42 | 51.01 | 51.47 | 3,658 | -2.08(-3.88%) |
Jun 24, 2016 | 51.32 | 54.67 | 50.01 | 53.55 | 8,409 | -1.79(-3.24%) |
Jun 23, 2016 | 55.19 | 55.34 | 55.12 | 55.34 | 1,728 | +0.64(+1.17%) |
Jun 22, 2016 | 57.21 | 57.21 | 51.68 | 54.70 | 1,669 | +0.07(+0.13%) |
Jun 21, 2016 | 54.17 | 54.73 | 54.17 | 54.63 | 21,148 | -0.04(-0.07%) |
Jun 20, 2016 | 54.49 | 54.96 | 54.47 | 54.67 | 7,191 | +1.04(+1.93%) |
Jun 17, 2016 | 54.00 | 54.00 | 53.63 | 53.63 | 724 | +0.00(+0.01%) |
Jun 16, 2016 | 52.57 | 53.63 | 52.57 | 53.63 | 675 | +0.26(+0.49%) |
Jun 15, 2016 | 53.58 | 53.67 | 53.37 | 53.37 | 8,235 | -0.13(-0.24%) |
Jun 14, 2016 | 53.00 | 53.50 | 49.45 | 53.50 | 5,485 | -0.04(-0.07%) |
Jun 13, 2016 | 54.00 | 54.21 | 53.54 | 53.54 | 7,670 | -0.71(-1.31%) |
Jun 10, 2016 | 54.37 | 54.49 | 54.09 | 54.25 | 1,891 | -0.79(-1.43%) |
Jun 09, 2016 | 54.66 | 55.03 | 54.66 | 55.03 | 895 | -0.51(-0.91%) |
Jun 08, 2016 | 55.31 | 56.24 | 55.20 | 55.54 | 2,816 | +0.41(+0.75%) |
Jun 07, 2016 | 55.05 | 55.13 | 55.05 | 55.13 | 509 | +0.42(+0.77%) |
Jun 06, 2016 | 54.05 | 54.74 | 52.37 | 54.71 | 2,166 | +0.60(+1.11%) |
Jun 03, 2016 | 53.57 | 54.26 | 53.57 | 54.11 | 3,844 | +0.81(+1.51%) |
Jun 02, 2016 | 53.16 | 53.30 | 53.15 | 53.30 | 1,377 | -0.11(-0.20%) |