Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 48.00 | 48.00 | 46.70 | 47.13 | 82,682 | -0.83(-1.73%) |
Aug 30, 2016 | 47.75 | 48.00 | 46.65 | 47.96 | 99,925 | +0.38(+0.80%) |
Aug 29, 2016 | 44.12 | 48.66 | 44.12 | 47.58 | 417,657 | +3.70(+8.43%) |
Aug 26, 2016 | 43.47 | 44.34 | 43.06 | 43.88 | 212,921 | +0.50(+1.15%) |
Aug 25, 2016 | 43.49 | 43.92 | 43.02 | 43.38 | 54,197 | -0.06(-0.14%) |
Aug 24, 2016 | 43.54 | 46.91 | 43.16 | 43.44 | 53,013 | +0.06(+0.14%) |
Aug 23, 2016 | 43.89 | 44.79 | 43.01 | 43.38 | 45,989 | -0.48(-1.09%) |
Aug 22, 2016 | 43.89 | 44.23 | 43.60 | 43.86 | 36,873 | -0.07(-0.16%) |
Aug 19, 2016 | 43.98 | 44.30 | 43.33 | 43.93 | 72,215 | -0.24(-0.54%) |
Aug 18, 2016 | 43.88 | 44.53 | 43.23 | 44.17 | 189,072 | +0.47(+1.08%) |
Aug 17, 2016 | 44.69 | 44.69 | 43.68 | 43.70 | 63,637 | -0.98(-2.19%) |
Aug 16, 2016 | 45.12 | 46.30 | 44.57 | 44.68 | 46,844 | -0.68(-1.50%) |
Aug 15, 2016 | 45.73 | 45.97 | 44.40 | 45.36 | 52,275 | -0.42(-0.92%) |
Aug 12, 2016 | 46.32 | 46.70 | 45.20 | 45.78 | 33,193 | -0.47(-1.02%) |
Aug 11, 2016 | 46.07 | 46.77 | 46.02 | 46.25 | 33,052 | +0.25(+0.54%) |
Aug 10, 2016 | 46.19 | 46.30 | 45.86 | 46.00 | 78,918 | -0.31(-0.67%) |
Aug 09, 2016 | 46.47 | 46.62 | 46.00 | 46.31 | 45,696 | -0.04(-0.09%) |
Aug 08, 2016 | 46.67 | 46.80 | 45.97 | 46.35 | 53,330 | -0.37(-0.79%) |
Aug 05, 2016 | 47.34 | 47.46 | 46.49 | 46.72 | 73,075 | +0.69(+1.50%) |
Aug 04, 2016 | 46.82 | 47.49 | 45.97 | 46.03 | 112,627 | -0.95(-2.02%) |
Aug 03, 2016 | 47.48 | 47.48 | 45.45 | 46.98 | 91,142 | -0.57(-1.20%) |
Aug 02, 2016 | 49.48 | 50.24 | 47.25 | 47.55 | 78,764 | -0.97(-2.00%) |
Aug 01, 2016 | 50.30 | 50.30 | 47.93 | 48.52 | 61,058 | +0.15(+0.31%) |
Jul 29, 2016 | 44.86 | 48.72 | 44.86 | 48.37 | 71,850 | -0.87(-1.77%) |
Jul 28, 2016 | 48.75 | 49.54 | 48.75 | 49.24 | 58,509 | +0.29(+0.59%) |
Jul 27, 2016 | 48.32 | 49.02 | 48.22 | 48.95 | 56,811 | +0.59(+1.22%) |
Jul 26, 2016 | 48.68 | 48.91 | 47.88 | 48.36 | 31,401 | -0.16(-0.33%) |
Jul 25, 2016 | 47.26 | 49.05 | 47.26 | 48.52 | 33,350 | -0.50(-1.02%) |
Jul 22, 2016 | 48.66 | 49.36 | 48.66 | 49.02 | 28,247 | +0.17(+0.35%) |
Jul 21, 2016 | 48.04 | 49.10 | 48.04 | 48.85 | 44,249 | +0.41(+0.85%) |
Jul 20, 2016 | 48.60 | 49.15 | 48.33 | 48.44 | 71,752 | +0.13(+0.27%) |
Jul 19, 2016 | 47.57 | 48.47 | 47.44 | 48.31 | 76,827 | +0.82(+1.73%) |
Jul 18, 2016 | 47.23 | 47.89 | 47.17 | 47.49 | 62,494 | +0.32(+0.68%) |
Jul 15, 2016 | 47.60 | 47.60 | 46.79 | 47.17 | 76,660 | -0.07(-0.15%) |
Jul 14, 2016 | 48.00 | 48.00 | 46.07 | 47.24 | 63,934 | -0.61(-1.27%) |
Jul 13, 2016 | 47.99 | 48.00 | 47.57 | 47.85 | 74,060 | +0.04(+0.08%) |
Jul 12, 2016 | 47.93 | 48.71 | 47.67 | 47.81 | 57,466 | +0.19(+0.40%) |
Jul 11, 2016 | 46.98 | 47.95 | 46.98 | 47.62 | 133,550 | +0.37(+0.78%) |
Jul 08, 2016 | 47.73 | 47.49 | 47.11 | 47.25 | 120,856 | -0.24(-0.51%) |
Jul 07, 2016 | 47.40 | 47.74 | 45.96 | 47.49 | 65,460 | +1.85(+4.05%) |
Jul 05, 2016 | 45.63 | 46.27 | 44.93 | 45.64 | 61,617 | +0.01(+0.02%) |
Jul 01, 2016 | 44.98 | 45.63 | 45.63 | 45.63 | 63,700 | +0.75(+1.67%) |
Jun 30, 2016 | 44.38 | 45.52 | 44.06 | 44.88 | 191,148 | +0.32(+0.72%) |
Jun 29, 2016 | 44.34 | 44.96 | 44.07 | 44.56 | 55,097 | +0.45(+1.02%) |
Jun 28, 2016 | 44.05 | 45.04 | 43.94 | 44.11 | 84,123 | +0.14(+0.32%) |
Jun 27, 2016 | 46.82 | 48.36 | 43.77 | 43.97 | 105,422 | -3.49(-7.35%) |
Jun 24, 2016 | 46.43 | 47.70 | 46.15 | 47.46 | 146,939 | -0.34(-0.71%) |
Jun 23, 2016 | 47.41 | 47.97 | 47.13 | 47.80 | 58,189 | +0.85(+1.81%) |
Jun 22, 2016 | 47.07 | 48.15 | 46.74 | 46.95 | 67,525 | +0.07(+0.15%) |
Jun 21, 2016 | 47.65 | 47.83 | 46.58 | 46.88 | 69,157 | -0.47(-0.99%) |
Jun 20, 2016 | 47.08 | 47.92 | 46.29 | 47.35 | 67,514 | +0.85(+1.83%) |
Jun 17, 2016 | 47.16 | 47.46 | 45.75 | 46.50 | 200,045 | -0.88(-1.86%) |
Jun 16, 2016 | 48.10 | 48.27 | 47.08 | 47.38 | 78,823 | -0.97(-2.01%) |
Jun 15, 2016 | 48.65 | 49.03 | 48.29 | 48.35 | 43,376 | -0.13(-0.27%) |
Jun 14, 2016 | 48.03 | 48.55 | 48.00 | 48.48 | 38,457 | +0.15(+0.31%) |
Jun 13, 2016 | 48.67 | 48.72 | 48.04 | 48.33 | 76,590 | -0.29(-0.60%) |
Jun 10, 2016 | 48.45 | 49.17 | 48.32 | 48.62 | 50,030 | -0.14(-0.29%) |
Jun 09, 2016 | 48.48 | 48.96 | 48.00 | 48.76 | 79,936 | +0.36(+0.74%) |
Jun 08, 2016 | 48.03 | 48.74 | 47.36 | 48.40 | 85,103 | +0.38(+0.79%) |
Jun 07, 2016 | 48.31 | 48.43 | 47.62 | 48.02 | 69,027 | -0.12(-0.25%) |
Jun 06, 2016 | 47.55 | 48.42 | 46.65 | 48.14 | 125,155 | +0.51(+1.07%) |
Jun 03, 2016 | 48.43 | 48.43 | 47.53 | 47.63 | 41,086 | -0.72(-1.49%) |
Jun 02, 2016 | 48.35 | 48.49 | 47.69 | 48.35 | 49,790 | +0.02(+0.04%) |