Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 46.93 | 46.93 | 46.16 | 46.29 | 594,564 | -0.75(-1.59%) |
Aug 30, 2016 | 46.70 | 47.29 | 46.69 | 47.04 | 409,407 | +0.33(+0.71%) |
Aug 29, 2016 | 46.25 | 46.80 | 46.20 | 46.70 | 382,309 | +0.53(+1.14%) |
Aug 26, 2016 | 46.83 | 46.98 | 45.98 | 46.18 | 431,514 | -0.42(-0.91%) |
Aug 25, 2016 | 46.31 | 46.73 | 46.19 | 46.60 | 459,668 | +0.19(+0.40%) |
Aug 24, 2016 | 46.54 | 46.57 | 46.25 | 46.42 | 401,855 | -0.19(-0.40%) |
Aug 23, 2016 | 46.50 | 46.93 | 46.42 | 46.60 | 438,825 | +0.30(+0.64%) |
Aug 22, 2016 | 46.20 | 46.31 | 45.93 | 46.31 | 466,591 | -0.17(-0.37%) |
Aug 19, 2016 | 45.89 | 46.49 | 45.88 | 46.48 | 567,414 | +0.30(+0.64%) |
Aug 18, 2016 | 45.91 | 46.20 | 45.78 | 46.18 | 413,737 | +0.32(+0.70%) |
Aug 17, 2016 | 45.87 | 45.89 | 45.68 | 45.86 | 509,069 | -0.08(-0.17%) |
Aug 16, 2016 | 46.25 | 46.35 | 45.92 | 45.93 | 387,270 | -0.30(-0.64%) |
Aug 15, 2016 | 46.00 | 46.33 | 45.85 | 46.23 | 314,160 | +0.35(+0.76%) |
Aug 12, 2016 | 45.92 | 45.98 | 45.66 | 45.88 | 472,388 | -0.20(-0.42%) |
Aug 11, 2016 | 46.25 | 46.37 | 46.03 | 46.08 | 504,931 | -0.07(-0.15%) |
Aug 10, 2016 | 46.05 | 46.37 | 45.84 | 46.14 | 568,800 | -0.47(-1.00%) |
Aug 09, 2016 | 46.69 | 46.83 | 46.46 | 46.61 | 353,767 | -0.07(-0.15%) |
Aug 08, 2016 | 46.51 | 46.75 | 46.25 | 46.68 | 498,805 | +0.25(+0.53%) |
Aug 05, 2016 | 45.95 | 46.51 | 45.95 | 46.43 | 487,035 | +0.54(+1.18%) |
Aug 04, 2016 | 45.54 | 46.23 | 45.41 | 45.89 | 669,099 | +0.34(+0.75%) |
Aug 03, 2016 | 45.35 | 45.75 | 45.17 | 45.55 | 587,991 | +0.25(+0.54%) |
Aug 02, 2016 | 45.75 | 45.75 | 45.30 | 45.30 | 681,098 | -0.51(-1.11%) |
Aug 01, 2016 | 46.07 | 46.13 | 45.51 | 45.81 | 803,036 | -0.25(-0.53%) |
Jul 29, 2016 | 45.90 | 46.28 | 45.47 | 46.06 | 1,184,889 | +0.13(+0.28%) |
Jul 28, 2016 | 44.46 | 46.86 | 44.35 | 45.93 | 1,902,665 | +2.57(+5.93%) |
Jul 27, 2016 | 43.41 | 43.52 | 43.10 | 43.36 | 905,049 | -0.02(-0.04%) |
Jul 26, 2016 | 43.33 | 43.52 | 43.01 | 43.38 | 736,318 | +0.09(+0.22%) |
Jul 25, 2016 | 43.63 | 43.63 | 43.20 | 43.28 | 744,189 | -0.40(-0.91%) |
Jul 22, 2016 | 43.59 | 43.86 | 43.43 | 43.68 | 505,257 | +0.06(+0.14%) |
Jul 21, 2016 | 43.91 | 44.14 | 43.30 | 43.62 | 732,483 | -0.67(-1.51%) |
Jul 20, 2016 | 44.00 | 44.31 | 43.67 | 44.29 | 383,404 | +0.42(+0.97%) |
Jul 19, 2016 | 43.93 | 44.08 | 43.67 | 43.87 | 311,885 | -0.27(-0.62%) |
Jul 18, 2016 | 44.06 | 44.15 | 43.83 | 44.14 | 312,424 | +0.06(+0.13%) |
Jul 15, 2016 | 44.06 | 44.24 | 43.89 | 44.08 | 378,294 | +0.25(+0.56%) |
Jul 14, 2016 | 44.08 | 44.20 | 43.69 | 43.84 | 806,008 | +0.13(+0.30%) |
Jul 13, 2016 | 44.00 | 44.13 | 43.50 | 43.70 | 991,368 | -0.56(-1.26%) |
Jul 12, 2016 | 43.78 | 44.40 | 43.75 | 44.26 | 552,171 | +0.83(+1.91%) |
Jul 11, 2016 | 43.63 | 43.82 | 43.33 | 43.43 | 686,883 | -0.07(-0.16%) |
Jul 08, 2016 | 42.72 | 43.54 | 42.29 | 43.50 | 550,539 | +1.21(+2.85%) |
Jul 07, 2016 | 41.93 | 42.45 | 41.93 | 42.29 | 430,558 | +0.51(+1.21%) |
Jul 06, 2016 | 41.75 | 41.83 | 41.41 | 41.79 | 675,645 | -0.03(-0.06%) |
Jul 05, 2016 | 42.14 | 42.14 | 41.53 | 41.81 | 331,500 | -0.67(-1.57%) |
Jul 01, 2016 | 42.23 | 42.48 | 42.48 | 42.48 | 580,085 | +0.30(+0.72%) |
Jun 30, 2016 | 40.98 | 42.18 | 40.94 | 42.18 | 944,905 | +1.20(+2.93%) |
Jun 29, 2016 | 40.72 | 41.06 | 40.58 | 40.98 | 771,527 | +0.77(+1.91%) |
Jun 28, 2016 | 39.92 | 40.22 | 39.60 | 40.21 | 1,166,670 | +0.75(+1.90%) |
Jun 27, 2016 | 40.94 | 40.95 | 39.29 | 39.46 | 1,181,898 | -1.87(-4.54%) |
Jun 24, 2016 | 42.14 | 42.70 | 41.19 | 41.33 | 1,033,295 | -2.44(-5.57%) |
Jun 23, 2016 | 43.52 | 43.85 | 43.43 | 43.77 | 610,052 | +0.70(+1.63%) |
Jun 22, 2016 | 43.29 | 43.29 | 43.02 | 43.07 | 510,944 | -0.13(-0.29%) |
Jun 21, 2016 | 43.30 | 43.44 | 43.15 | 43.20 | 475,314 | -0.08(-0.20%) |
Jun 20, 2016 | 43.29 | 43.59 | 43.16 | 43.28 | 370,446 | +0.48(+1.12%) |
Jun 17, 2016 | 42.66 | 42.88 | 42.44 | 42.80 | 732,007 | +0.08(+0.20%) |
Jun 16, 2016 | 42.26 | 42.77 | 41.97 | 42.72 | 523,682 | +0.18(+0.42%) |
Jun 15, 2016 | 42.82 | 42.99 | 42.50 | 42.54 | 620,621 | -0.12(-0.28%) |
Jun 14, 2016 | 42.56 | 42.72 | 42.34 | 42.66 | 574,376 | -0.08(-0.20%) |
Jun 13, 2016 | 43.25 | 43.50 | 42.74 | 42.74 | 562,918 | -0.68(-1.56%) |
Jun 10, 2016 | 43.08 | 43.48 | 42.97 | 43.42 | 699,366 | +0.08(+0.19%) |
Jun 09, 2016 | 43.59 | 43.59 | 43.06 | 43.33 | 377,538 | -0.24(-0.56%) |
Jun 08, 2016 | 43.42 | 43.75 | 43.26 | 43.58 | 627,468 | +0.32(+0.74%) |
Jun 07, 2016 | 43.11 | 43.36 | 43.06 | 43.26 | 426,097 | +0.20(+0.47%) |
Jun 06, 2016 | 42.79 | 43.17 | 42.76 | 43.05 | 548,257 | +0.37(+0.87%) |
Jun 03, 2016 | 42.68 | 42.82 | 42.34 | 42.68 | 432,561 | -0.03(-0.06%) |
Jun 02, 2016 | 42.24 | 42.72 | 42.12 | 42.71 | 558,122 | +0.27(+0.64%) |