Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 48.12 | 48.12 | 47.35 | 47.90 | 512,178 | -0.32(-0.66%) |
Aug 30, 2016 | 48.18 | 48.59 | 47.98 | 48.22 | 552,555 | +0.04(+0.07%) |
Aug 29, 2016 | 48.36 | 48.70 | 48.09 | 48.18 | 650,813 | -0.17(-0.35%) |
Aug 26, 2016 | 48.47 | 48.73 | 48.11 | 48.35 | 605,640 | +0.08(+0.17%) |
Aug 25, 2016 | 47.96 | 48.40 | 47.76 | 48.27 | 635,885 | +0.27(+0.56%) |
Aug 24, 2016 | 48.33 | 48.45 | 47.87 | 48.00 | 365,711 | -0.40(-0.83%) |
Aug 23, 2016 | 48.54 | 48.77 | 48.25 | 48.40 | 641,253 | +0.45(+0.94%) |
Aug 22, 2016 | 48.23 | 48.37 | 47.79 | 47.95 | 253,933 | -0.51(-1.04%) |
Aug 19, 2016 | 48.05 | 48.53 | 48.03 | 48.46 | 686,774 | +0.02(+0.04%) |
Aug 18, 2016 | 48.85 | 49.15 | 48.19 | 48.44 | 1,355,165 | +1.08(+2.29%) |
Aug 17, 2016 | 47.55 | 47.55 | 47.29 | 47.35 | 608,121 | -0.20(-0.41%) |
Aug 16, 2016 | 47.85 | 48.05 | 47.54 | 47.55 | 386,826 | -0.38(-0.80%) |
Aug 15, 2016 | 47.17 | 48.18 | 47.03 | 47.93 | 583,604 | +0.90(+1.91%) |
Aug 12, 2016 | 47.26 | 47.41 | 46.75 | 47.03 | 310,925 | -0.35(-0.73%) |
Aug 11, 2016 | 47.58 | 47.74 | 47.37 | 47.38 | 587,849 | +0.15(+0.32%) |
Aug 10, 2016 | 47.39 | 47.65 | 47.11 | 47.23 | 743,239 | +0.04(+0.09%) |
Aug 09, 2016 | 47.73 | 47.92 | 47.13 | 47.19 | 463,369 | -0.49(-1.02%) |
Aug 08, 2016 | 47.81 | 48.04 | 47.36 | 47.67 | 582,145 | +0.03(+0.06%) |
Aug 05, 2016 | 47.55 | 48.11 | 47.42 | 47.65 | 791,541 | +0.21(+0.45%) |
Aug 04, 2016 | 47.57 | 47.97 | 47.38 | 47.43 | 669,606 | -0.21(-0.45%) |
Aug 03, 2016 | 47.43 | 47.87 | 47.32 | 47.65 | 590,557 | +0.13(+0.28%) |
Aug 02, 2016 | 47.96 | 48.23 | 47.10 | 47.51 | 920,703 | -0.44(-0.92%) |
Aug 01, 2016 | 48.74 | 48.74 | 47.45 | 47.96 | 1,362,164 | -0.80(-1.63%) |
Jul 29, 2016 | 48.06 | 49.23 | 48.06 | 48.75 | 1,874,836 | +1.27(+2.68%) |
Jul 28, 2016 | 44.60 | 47.81 | 44.23 | 47.48 | 2,294,386 | +4.29(+9.94%) |
Jul 27, 2016 | 43.31 | 43.44 | 42.93 | 43.19 | 1,023,394 | +0.00(+0.00%) |
Jul 26, 2016 | 43.01 | 43.42 | 42.87 | 43.19 | 927,466 | +0.40(+0.93%) |
Jul 25, 2016 | 43.16 | 43.38 | 42.64 | 42.79 | 695,067 | -0.53(-1.23%) |
Jul 22, 2016 | 43.36 | 43.55 | 42.72 | 43.32 | 917,784 | +0.08(+0.18%) |
Jul 21, 2016 | 43.08 | 43.29 | 42.52 | 43.24 | 784,529 | +1.07(+2.54%) |
Jul 20, 2016 | 41.88 | 42.61 | 41.46 | 42.17 | 509,510 | +0.25(+0.59%) |
Jul 19, 2016 | 42.04 | 42.04 | 41.37 | 41.92 | 829,590 | -0.56(-1.31%) |
Jul 18, 2016 | 42.94 | 42.94 | 42.46 | 42.48 | 452,697 | -0.61(-1.42%) |
Jul 15, 2016 | 42.97 | 43.35 | 42.76 | 43.09 | 418,300 | +0.48(+1.12%) |
Jul 14, 2016 | 42.88 | 43.36 | 42.50 | 42.61 | 897,051 | -0.32(-0.74%) |
Jul 13, 2016 | 43.71 | 43.73 | 42.68 | 42.93 | 675,787 | -0.65(-1.48%) |
Jul 12, 2016 | 43.45 | 43.85 | 43.39 | 43.58 | 709,322 | +0.61(+1.42%) |
Jul 11, 2016 | 43.06 | 43.71 | 42.89 | 42.96 | 582,677 | -0.10(-0.23%) |
Jul 08, 2016 | 41.81 | 43.12 | 41.33 | 43.06 | 773,296 | +1.73(+4.20%) |
Jul 07, 2016 | 40.96 | 41.81 | 40.86 | 41.33 | 791,287 | +0.57(+1.39%) |
Jul 06, 2016 | 40.88 | 40.88 | 39.99 | 40.76 | 968,131 | -0.29(-0.71%) |
Jul 05, 2016 | 41.75 | 41.79 | 40.48 | 41.05 | 430,567 | -1.04(-2.48%) |
Jul 01, 2016 | 42.31 | 42.10 | 42.10 | 42.10 | 416,630 | -0.12(-0.29%) |
Jun 30, 2016 | 41.23 | 42.25 | 40.89 | 42.22 | 512,020 | +1.13(+2.76%) |
Jun 29, 2016 | 41.34 | 41.43 | 40.53 | 41.09 | 699,916 | +0.43(+1.07%) |
Jun 28, 2016 | 39.82 | 40.84 | 39.82 | 40.65 | 1,044,910 | +1.49(+3.80%) |
Jun 27, 2016 | 39.89 | 40.15 | 38.95 | 39.17 | 1,075,898 | -1.43(-3.53%) |
Jun 24, 2016 | 40.98 | 41.78 | 40.41 | 40.60 | 664,304 | -2.44(-5.67%) |
Jun 23, 2016 | 42.84 | 43.30 | 42.55 | 43.04 | 704,753 | +0.81(+1.91%) |
Jun 22, 2016 | 42.59 | 42.76 | 42.10 | 42.24 | 566,870 | -0.21(-0.50%) |
Jun 21, 2016 | 42.85 | 42.96 | 42.36 | 42.45 | 711,737 | -0.44(-1.03%) |
Jun 20, 2016 | 42.48 | 43.25 | 42.35 | 42.89 | 1,005,145 | +0.94(+2.24%) |
Jun 17, 2016 | 40.30 | 42.27 | 40.01 | 41.96 | 1,741,938 | +1.74(+4.34%) |
Jun 16, 2016 | 39.68 | 40.29 | 39.42 | 40.21 | 404,523 | +0.27(+0.66%) |
Jun 15, 2016 | 40.12 | 40.70 | 39.81 | 39.95 | 355,288 | +0.07(+0.18%) |
Jun 14, 2016 | 39.82 | 40.09 | 39.28 | 39.88 | 484,880 | -0.04(-0.11%) |
Jun 13, 2016 | 40.19 | 40.55 | 39.83 | 39.92 | 401,538 | -0.40(-0.99%) |
Jun 10, 2016 | 40.92 | 41.12 | 40.12 | 40.32 | 377,490 | -1.01(-2.44%) |
Jun 09, 2016 | 41.25 | 41.51 | 40.62 | 41.33 | 388,365 | -0.32(-0.77%) |
Jun 08, 2016 | 41.65 | 41.87 | 41.42 | 41.65 | 470,925 | +0.25(+0.60%) |
Jun 07, 2016 | 41.66 | 42.02 | 41.40 | 41.40 | 862,146 | -0.19(-0.47%) |
Jun 06, 2016 | 40.91 | 41.83 | 40.73 | 41.59 | 1,177,257 | +0.82(+2.02%) |
Jun 03, 2016 | 41.05 | 41.05 | 40.27 | 40.77 | 574,503 | -0.14(-0.35%) |
Jun 02, 2016 | 40.81 | 41.13 | 40.60 | 40.91 | 825,774 | +0.04(+0.11%) |