Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 45.37 | 45.85 | 45.09 | 45.31 | 99,150 | -0.23(-0.50%) |
Aug 30, 2016 | 45.64 | 45.75 | 43.71 | 45.53 | 77,078 | -0.06(-0.14%) |
Aug 29, 2016 | 45.76 | 45.85 | 45.48 | 45.60 | 50,122 | -0.03(-0.06%) |
Aug 26, 2016 | 45.67 | 45.96 | 45.32 | 45.63 | 93,460 | +0.03(+0.06%) |
Aug 25, 2016 | 45.42 | 45.78 | 45.35 | 45.60 | 83,514 | -0.15(-0.34%) |
Aug 24, 2016 | 45.65 | 45.93 | 44.63 | 45.75 | 141,154 | +0.21(+0.46%) |
Aug 23, 2016 | 45.93 | 46.01 | 45.43 | 45.54 | 82,930 | -0.08(-0.18%) |
Aug 22, 2016 | 44.97 | 45.66 | 44.56 | 45.63 | 327,398 | +0.63(+1.40%) |
Aug 19, 2016 | 44.29 | 45.02 | 44.22 | 45.00 | 143,917 | +0.73(+1.65%) |
Aug 18, 2016 | 43.69 | 44.30 | 43.49 | 44.27 | 147,973 | +0.46(+1.04%) |
Aug 17, 2016 | 43.49 | 44.28 | 43.24 | 43.81 | 142,826 | +0.06(+0.15%) |
Aug 16, 2016 | 44.09 | 44.12 | 43.71 | 43.75 | 120,686 | -0.29(-0.66%) |
Aug 15, 2016 | 43.76 | 44.27 | 43.40 | 44.04 | 356,015 | +0.48(+1.11%) |
Aug 12, 2016 | 43.72 | 43.85 | 43.30 | 43.56 | 224,355 | -0.16(-0.37%) |
Aug 11, 2016 | 43.66 | 43.94 | 43.18 | 43.72 | 130,247 | +0.06(+0.15%) |
Aug 10, 2016 | 43.94 | 44.30 | 43.03 | 43.66 | 213,174 | -0.09(-0.21%) |
Aug 09, 2016 | 43.71 | 44.47 | 43.01 | 43.75 | 1,439,113 | +0.58(+1.35%) |
Aug 08, 2016 | 42.79 | 43.40 | 42.59 | 43.17 | 121,723 | +0.16(+0.38%) |
Aug 05, 2016 | 42.86 | 43.67 | 42.54 | 43.00 | 97,434 | +0.54(+1.27%) |
Aug 04, 2016 | 42.57 | 42.95 | 41.36 | 42.47 | 160,948 | +0.05(+0.13%) |
Aug 03, 2016 | 42.72 | 42.72 | 41.98 | 42.41 | 104,240 | -0.37(-0.87%) |
Aug 02, 2016 | 43.53 | 44.22 | 42.44 | 42.78 | 96,394 | -0.76(-1.74%) |
Aug 01, 2016 | 43.27 | 43.78 | 42.99 | 43.54 | 263,260 | +0.35(+0.80%) |
Jul 29, 2016 | 42.52 | 43.45 | 42.52 | 43.19 | 334,500 | -0.26(-0.61%) |
Jul 28, 2016 | 43.49 | 43.68 | 43.29 | 43.46 | 94,109 | +0.04(+0.08%) |
Jul 27, 2016 | 43.07 | 43.63 | 42.55 | 43.42 | 168,956 | +0.52(+1.21%) |
Jul 26, 2016 | 42.71 | 43.25 | 42.35 | 42.90 | 123,069 | +0.28(+0.66%) |
Jul 25, 2016 | 42.09 | 42.70 | 41.88 | 42.62 | 190,450 | +0.46(+1.10%) |
Jul 22, 2016 | 42.05 | 42.21 | 41.55 | 42.16 | 154,208 | +0.23(+0.54%) |
Jul 21, 2016 | 42.23 | 42.76 | 41.74 | 41.93 | 147,287 | -0.42(-0.99%) |
Jul 20, 2016 | 41.96 | 42.50 | 41.69 | 42.35 | 109,189 | +0.34(+0.80%) |
Jul 19, 2016 | 42.15 | 42.26 | 41.64 | 42.01 | 195,856 | -0.10(-0.24%) |
Jul 18, 2016 | 41.81 | 42.39 | 41.47 | 42.11 | 129,216 | +0.30(+0.72%) |
Jul 15, 2016 | 41.66 | 44.12 | 40.82 | 41.81 | 113,420 | +0.46(+1.10%) |
Jul 14, 2016 | 41.89 | 42.11 | 41.34 | 41.35 | 141,598 | -0.29(-0.70%) |
Jul 13, 2016 | 41.89 | 42.23 | 41.12 | 41.65 | 141,879 | -0.08(-0.20%) |
Jul 12, 2016 | 41.07 | 41.81 | 40.94 | 41.73 | 113,742 | +1.07(+2.64%) |
Jul 11, 2016 | 40.23 | 40.76 | 39.97 | 40.65 | 151,181 | +0.69(+1.73%) |
Jul 08, 2016 | 39.97 | 40.06 | 39.60 | 39.96 | 227,139 | +0.40(+1.01%) |
Jul 07, 2016 | 39.87 | 40.15 | 39.34 | 39.56 | 140,583 | +0.15(+0.39%) |
Jul 05, 2016 | 40.25 | 40.25 | 39.08 | 39.41 | 87,363 | -0.80(-1.99%) |
Jul 01, 2016 | 40.06 | 40.21 | 40.21 | 40.21 | 101,241 | +0.28(+0.71%) |
Jun 30, 2016 | 39.52 | 39.52 | 39.11 | 39.92 | 139,768 | +0.54(+1.36%) |
Jun 29, 2016 | 40.18 | 40.29 | 39.19 | 39.39 | 148,972 | -0.47(-1.19%) |
Jun 28, 2016 | 39.13 | 40.51 | 39.13 | 39.86 | 194,076 | +1.08(+2.79%) |
Jun 27, 2016 | 39.89 | 39.89 | 38.50 | 38.78 | 244,670 | -1.61(-3.99%) |
Jun 24, 2016 | 39.94 | 40.61 | 39.34 | 40.39 | 250,858 | -1.02(-2.46%) |
Jun 23, 2016 | 41.96 | 42.29 | 41.24 | 41.41 | 157,549 | +0.66(+1.63%) |
Jun 22, 2016 | 40.49 | 40.84 | 40.13 | 40.74 | 182,031 | +0.14(+0.34%) |
Jun 21, 2016 | 40.93 | 41.22 | 40.31 | 40.61 | 213,131 | -0.61(-1.48%) |
Jun 20, 2016 | 41.90 | 42.72 | 41.19 | 41.22 | 279,013 | -0.22(-0.53%) |
Jun 17, 2016 | 40.95 | 41.68 | 40.09 | 41.44 | 993,567 | +1.19(+2.96%) |
Jun 16, 2016 | 38.69 | 40.39 | 38.27 | 40.24 | 382,078 | +1.45(+3.73%) |
Jun 15, 2016 | 38.67 | 39.28 | 38.61 | 38.80 | 360,011 | +0.28(+0.73%) |
Jun 14, 2016 | 38.26 | 38.67 | 37.69 | 38.52 | 672,689 | +0.10(+0.26%) |
Jun 13, 2016 | 38.29 | 38.88 | 38.13 | 38.42 | 429,947 | -0.18(-0.47%) |
Jun 10, 2016 | 38.70 | 38.89 | 38.31 | 38.60 | 3,328,552 | -0.16(-0.42%) |
Jun 09, 2016 | 39.72 | 39.72 | 37.73 | 38.76 | 1,065,670 | -1.04(-2.61%) |
Jun 08, 2016 | 43.86 | 43.86 | 39.36 | 39.80 | 1,298,223 | -5.02(-11.20%) |
Jun 07, 2016 | 43.53 | 45.12 | 43.31 | 44.82 | 110,706 | +1.10(+2.52%) |
Jun 06, 2016 | 43.28 | 43.82 | 43.02 | 43.71 | 183,315 | +0.40(+0.92%) |
Jun 03, 2016 | 43.40 | 43.60 | 42.87 | 43.32 | 92,197 | -0.12(-0.27%) |
Jun 02, 2016 | 43.20 | 43.70 | 43.20 | 43.43 | 116,992 | +0.00(+0.00%) |