Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 44.61 | 44.69 | 44.11 | 44.56 | 425,011 | -0.14(-0.31%) |
Aug 30, 2016 | 45.48 | 45.60 | 44.43 | 44.69 | 515,379 | -0.76(-1.66%) |
Aug 29, 2016 | 45.39 | 45.56 | 45.27 | 45.45 | 380,207 | +0.05(+0.10%) |
Aug 26, 2016 | 45.43 | 45.70 | 45.08 | 45.40 | 412,373 | -0.17(-0.38%) |
Aug 25, 2016 | 45.51 | 45.58 | 45.33 | 45.58 | 266,968 | -0.08(-0.18%) |
Aug 24, 2016 | 45.96 | 45.96 | 45.61 | 45.66 | 276,568 | -0.24(-0.52%) |
Aug 23, 2016 | 45.70 | 45.91 | 45.51 | 45.90 | 360,249 | +0.28(+0.62%) |
Aug 22, 2016 | 45.46 | 45.63 | 45.07 | 45.61 | 448,165 | -0.10(-0.22%) |
Aug 19, 2016 | 45.30 | 45.78 | 45.12 | 45.71 | 399,293 | +0.35(+0.76%) |
Aug 18, 2016 | 44.84 | 45.41 | 44.78 | 45.37 | 361,609 | +0.37(+0.83%) |
Aug 17, 2016 | 44.66 | 45.01 | 44.48 | 44.99 | 415,395 | +0.33(+0.73%) |
Aug 16, 2016 | 45.09 | 45.28 | 44.57 | 44.67 | 656,778 | -0.61(-1.35%) |
Aug 15, 2016 | 45.23 | 45.43 | 45.09 | 45.28 | 280,924 | +0.03(+0.06%) |
Aug 12, 2016 | 45.19 | 45.41 | 44.94 | 45.25 | 305,481 | +0.02(+0.04%) |
Aug 11, 2016 | 45.34 | 45.34 | 44.83 | 45.23 | 354,432 | -0.05(-0.10%) |
Aug 10, 2016 | 45.48 | 45.49 | 45.07 | 45.28 | 516,981 | -0.12(-0.26%) |
Aug 09, 2016 | 45.51 | 45.53 | 45.35 | 45.39 | 292,029 | -0.05(-0.10%) |
Aug 08, 2016 | 45.63 | 45.70 | 45.35 | 45.44 | 495,877 | -0.37(-0.81%) |
Aug 05, 2016 | 44.64 | 45.87 | 44.45 | 45.81 | 676,375 | +1.25(+2.80%) |
Aug 04, 2016 | 44.49 | 44.82 | 44.29 | 44.57 | 383,607 | +0.29(+0.66%) |
Aug 03, 2016 | 44.46 | 44.46 | 43.67 | 44.27 | 639,084 | -0.10(-0.23%) |
Aug 02, 2016 | 45.31 | 45.41 | 44.17 | 44.37 | 747,983 | -0.79(-1.75%) |
Aug 01, 2016 | 45.80 | 45.80 | 45.08 | 45.16 | 965,336 | -0.53(-1.15%) |
Jul 29, 2016 | 45.19 | 45.91 | 45.19 | 45.69 | 512,903 | +0.35(+0.76%) |
Jul 28, 2016 | 40.87 | 46.72 | 40.87 | 45.35 | 1,752,995 | -0.03(-0.06%) |
Jul 27, 2016 | 45.66 | 45.85 | 44.99 | 45.37 | 580,947 | -0.41(-0.89%) |
Jul 26, 2016 | 45.52 | 45.92 | 45.33 | 45.78 | 863,465 | +0.36(+0.80%) |
Jul 25, 2016 | 45.09 | 45.43 | 44.92 | 45.42 | 667,847 | +0.35(+0.79%) |
Jul 22, 2016 | 44.67 | 45.07 | 44.56 | 45.06 | 239,366 | +0.31(+0.69%) |
Jul 21, 2016 | 44.73 | 44.89 | 44.49 | 44.76 | 419,122 | -0.06(-0.14%) |
Jul 20, 2016 | 44.57 | 45.11 | 44.50 | 44.82 | 430,913 | +0.37(+0.84%) |
Jul 19, 2016 | 44.74 | 44.76 | 44.41 | 44.45 | 260,321 | -0.40(-0.89%) |
Jul 18, 2016 | 44.64 | 45.04 | 44.64 | 44.85 | 334,164 | +0.30(+0.67%) |
Jul 15, 2016 | 44.47 | 44.65 | 44.25 | 44.55 | 352,585 | +0.23(+0.51%) |
Jul 14, 2016 | 44.37 | 44.64 | 44.28 | 44.32 | 451,785 | +0.20(+0.45%) |
Jul 13, 2016 | 44.51 | 44.57 | 44.07 | 44.12 | 303,969 | -0.35(-0.80%) |
Jul 12, 2016 | 44.86 | 45.27 | 44.46 | 44.47 | 452,257 | -0.35(-0.77%) |
Jul 11, 2016 | 44.60 | 45.04 | 44.50 | 44.82 | 361,307 | +0.47(+1.07%) |
Jul 08, 2016 | 43.77 | 44.47 | 43.35 | 44.35 | 240,265 | +1.00(+2.30%) |
Jul 07, 2016 | 42.59 | 43.68 | 42.59 | 43.35 | 722,730 | +0.64(+1.49%) |
Jul 06, 2016 | 42.44 | 42.80 | 42.39 | 42.71 | 505,291 | -0.02(-0.04%) |
Jul 05, 2016 | 43.18 | 43.24 | 42.54 | 42.73 | 352,444 | -0.54(-1.24%) |
Jul 01, 2016 | 43.38 | 43.27 | 43.27 | 43.27 | 328,671 | -0.19(-0.44%) |
Jun 30, 2016 | 42.91 | 43.48 | 42.57 | 43.46 | 458,259 | +0.59(+1.38%) |
Jun 29, 2016 | 42.94 | 43.09 | 42.61 | 42.87 | 449,860 | +0.39(+0.92%) |
Jun 28, 2016 | 42.24 | 42.43 | 42.00 | 42.48 | 302,608 | +0.54(+1.28%) |
Jun 27, 2016 | 42.35 | 42.49 | 41.39 | 41.94 | 559,547 | -0.79(-1.85%) |
Jun 24, 2016 | 43.14 | 43.47 | 42.60 | 42.73 | 566,847 | -1.78(-4.00%) |
Jun 23, 2016 | 44.35 | 45.04 | 44.30 | 44.51 | 930,020 | +0.58(+1.32%) |
Jun 22, 2016 | 43.86 | 44.48 | 43.66 | 43.93 | 670,961 | -0.14(-0.31%) |
Jun 21, 2016 | 43.43 | 44.18 | 43.19 | 44.07 | 500,349 | +0.64(+1.48%) |
Jun 20, 2016 | 42.76 | 43.48 | 42.71 | 43.42 | 451,623 | +0.80(+1.88%) |
Jun 17, 2016 | 42.66 | 42.85 | 42.30 | 42.62 | 516,196 | -0.10(-0.23%) |
Jun 16, 2016 | 42.26 | 42.76 | 41.98 | 42.72 | 391,672 | +0.25(+0.60%) |
Jun 15, 2016 | 43.04 | 43.16 | 42.47 | 42.47 | 282,256 | -0.57(-1.33%) |
Jun 14, 2016 | 42.69 | 43.37 | 42.69 | 43.04 | 564,024 | +0.43(+1.00%) |
Jun 13, 2016 | 43.30 | 43.31 | 42.52 | 42.61 | 286,106 | -0.75(-1.74%) |
Jun 10, 2016 | 42.72 | 43.54 | 42.72 | 43.37 | 343,500 | -0.18(-0.42%) |
Jun 09, 2016 | 43.48 | 43.83 | 43.46 | 43.55 | 218,258 | -0.08(-0.19%) |
Jun 08, 2016 | 43.46 | 43.76 | 43.17 | 43.63 | 405,119 | +0.11(+0.25%) |
Jun 07, 2016 | 43.88 | 44.05 | 43.48 | 43.52 | 301,587 | -0.44(-0.99%) |
Jun 06, 2016 | 43.50 | 43.96 | 43.45 | 43.96 | 357,919 | +0.50(+1.15%) |
Jun 03, 2016 | 43.66 | 43.76 | 43.17 | 43.46 | 198,162 | -0.32(-0.73%) |
Jun 02, 2016 | 43.59 | 43.83 | 43.19 | 43.78 | 263,231 | +0.15(+0.35%) |