Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 55.71 | 56.14 | 53.77 | 55.74 | 346,907 | -0.28(-0.50%) |
Aug 30, 2016 | 56.75 | 57.03 | 55.78 | 56.02 | 692,960 | -0.28(-0.50%) |
Aug 29, 2016 | 56.73 | 57.03 | 56.02 | 56.30 | 230,480 | -0.48(-0.85%) |
Aug 26, 2016 | 55.83 | 56.82 | 55.61 | 56.78 | 264,393 | +1.00(+1.79%) |
Aug 25, 2016 | 54.42 | 56.07 | 54.25 | 55.78 | 203,165 | -0.05(-0.09%) |
Aug 24, 2016 | 57.00 | 57.19 | 55.03 | 55.83 | 537,354 | -1.05(-1.85%) |
Aug 23, 2016 | 55.99 | 57.03 | 55.37 | 56.88 | 352,677 | +1.39(+2.50%) |
Aug 22, 2016 | 56.05 | 56.06 | 54.92 | 55.49 | 288,984 | -0.81(-1.44%) |
Aug 19, 2016 | 56.32 | 56.91 | 55.92 | 56.30 | 281,162 | +0.01(+0.02%) |
Aug 18, 2016 | 55.92 | 56.76 | 54.05 | 56.29 | 377,098 | -0.65(-1.14%) |
Aug 17, 2016 | 56.99 | 57.09 | 55.84 | 56.94 | 338,870 | -0.05(-0.09%) |
Aug 16, 2016 | 58.83 | 58.96 | 56.94 | 56.99 | 436,061 | -2.49(-4.19%) |
Aug 15, 2016 | 59.00 | 59.97 | 58.98 | 59.48 | 267,359 | +0.47(+0.80%) |
Aug 12, 2016 | 59.32 | 59.50 | 58.81 | 59.01 | 152,614 | -0.15(-0.25%) |
Aug 11, 2016 | 59.42 | 59.97 | 58.95 | 59.16 | 345,986 | -0.10(-0.17%) |
Aug 10, 2016 | 58.57 | 59.43 | 58.51 | 59.26 | 397,950 | +0.61(+1.04%) |
Aug 09, 2016 | 57.65 | 58.98 | 57.54 | 58.65 | 398,436 | +0.91(+1.58%) |
Aug 08, 2016 | 56.65 | 57.96 | 56.05 | 57.74 | 402,644 | -0.30(-0.52%) |
Aug 05, 2016 | 56.97 | 58.11 | 56.51 | 58.04 | 450,070 | +1.34(+2.36%) |
Aug 04, 2016 | 54.96 | 59.00 | 53.73 | 56.70 | 1,693,141 | +6.13(+12.12%) |
Aug 03, 2016 | 52.49 | 53.59 | 49.75 | 50.57 | 915,654 | -2.67(-5.02%) |
Aug 02, 2016 | 53.58 | 53.66 | 52.74 | 53.24 | 386,249 | -0.63(-1.17%) |
Aug 01, 2016 | 54.29 | 54.30 | 52.22 | 53.87 | 367,409 | -0.72(-1.32%) |
Jul 29, 2016 | 52.27 | 54.60 | 51.41 | 54.59 | 479,244 | +2.34(+4.48%) |
Jul 28, 2016 | 52.00 | 52.57 | 51.51 | 52.25 | 437,638 | +0.50(+0.97%) |
Jul 27, 2016 | 53.14 | 53.14 | 51.31 | 51.75 | 301,012 | -1.09(-2.06%) |
Jul 26, 2016 | 53.41 | 53.74 | 52.12 | 52.84 | 171,190 | -0.36(-0.68%) |
Jul 25, 2016 | 52.43 | 53.23 | 52.18 | 53.20 | 210,300 | +0.67(+1.28%) |
Jul 22, 2016 | 51.35 | 52.74 | 51.35 | 52.53 | 154,902 | +1.35(+2.64%) |
Jul 21, 2016 | 52.75 | 53.29 | 51.13 | 51.18 | 270,620 | -1.62(-3.07%) |
Jul 20, 2016 | 51.71 | 53.12 | 51.16 | 52.80 | 325,529 | +1.72(+3.37%) |
Jul 19, 2016 | 52.96 | 53.13 | 51.07 | 51.08 | 274,326 | -0.68(-1.31%) |
Jul 18, 2016 | 51.41 | 52.26 | 51.16 | 51.76 | 207,786 | +0.24(+0.47%) |
Jul 15, 2016 | 50.64 | 51.58 | 50.30 | 51.52 | 226,047 | -0.24(-0.46%) |
Jul 14, 2016 | 49.25 | 51.91 | 50.28 | 51.76 | 624,788 | +2.51(+5.10%) |
Jul 13, 2016 | 50.54 | 50.99 | 49.03 | 49.25 | 312,376 | -0.96(-1.91%) |
Jul 12, 2016 | 49.17 | 50.84 | 48.92 | 50.21 | 610,165 | +1.43(+2.93%) |
Jul 11, 2016 | 46.39 | 49.02 | 46.06 | 48.78 | 477,590 | +2.45(+5.29%) |
Jul 08, 2016 | 44.48 | 46.41 | 43.88 | 46.33 | 294,081 | +2.45(+5.58%) |
Jul 07, 2016 | 42.85 | 44.13 | 42.83 | 43.88 | 219,090 | +1.03(+2.40%) |
Jul 06, 2016 | 42.12 | 43.12 | 41.71 | 42.85 | 186,254 | +0.34(+0.80%) |
Jul 05, 2016 | 42.94 | 43.14 | 41.95 | 42.51 | 144,673 | -0.91(-2.10%) |
Jul 01, 2016 | 43.36 | 43.42 | 43.42 | 43.42 | 236,300 | +0.00(+0.00%) |
Jun 30, 2016 | 44.00 | 44.18 | 42.79 | 43.42 | 335,289 | -0.60(-1.36%) |
Jun 29, 2016 | 42.98 | 44.19 | 42.00 | 44.02 | 423,413 | +1.62(+3.82%) |
Jun 28, 2016 | 42.46 | 43.99 | 42.20 | 42.40 | 390,348 | +0.71(+1.70%) |
Jun 27, 2016 | 44.77 | 45.41 | 41.63 | 41.69 | 546,723 | -3.25(-7.23%) |
Jun 24, 2016 | 45.00 | 47.41 | 44.56 | 44.94 | 1,542,737 | -3.72(-7.64%) |
Jun 23, 2016 | 47.12 | 48.66 | 46.58 | 48.66 | 334,616 | +2.25(+4.85%) |
Jun 22, 2016 | 46.75 | 46.82 | 45.81 | 46.41 | 419,715 | -0.19(-0.41%) |
Jun 21, 2016 | 47.69 | 47.86 | 46.45 | 46.60 | 218,686 | -1.00(-2.10%) |
Jun 20, 2016 | 47.33 | 48.95 | 46.84 | 47.60 | 239,748 | +0.96(+2.06%) |
Jun 17, 2016 | 47.70 | 47.70 | 45.91 | 46.64 | 443,774 | -0.96(-2.02%) |
Jun 16, 2016 | 48.08 | 48.60 | 47.34 | 47.60 | 230,762 | -0.84(-1.73%) |
Jun 15, 2016 | 48.56 | 49.07 | 48.10 | 48.44 | 200,821 | +0.22(+0.46%) |
Jun 14, 2016 | 48.13 | 48.79 | 47.64 | 48.22 | 240,578 | -0.07(-0.14%) |
Jun 13, 2016 | 48.99 | 49.17 | 46.21 | 48.29 | 540,426 | -0.77(-1.57%) |
Jun 10, 2016 | 49.51 | 50.88 | 48.87 | 49.06 | 303,187 | -0.41(-0.83%) |
Jun 09, 2016 | 50.70 | 51.83 | 48.97 | 49.47 | 513,494 | -2.68(-5.14%) |
Jun 08, 2016 | 52.21 | 52.48 | 51.55 | 52.15 | 342,232 | -0.09(-0.17%) |
Jun 07, 2016 | 51.99 | 53.08 | 51.92 | 52.24 | 336,163 | +0.40(+0.77%) |
Jun 06, 2016 | 51.95 | 51.99 | 51.31 | 51.84 | 281,698 | -0.03(-0.06%) |
Jun 03, 2016 | 51.23 | 52.23 | 50.63 | 51.87 | 584,948 | -0.13(-0.25%) |
Jun 02, 2016 | 50.49 | 52.00 | 49.61 | 52.00 | 335,054 | +1.39(+2.75%) |