Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 44.45 | 44.56 | 43.77 | 43.88 | 348,179 | -0.64(-1.43%) |
Aug 30, 2016 | 44.82 | 44.99 | 44.42 | 44.52 | 385,101 | -0.18(-0.41%) |
Aug 29, 2016 | 44.17 | 44.71 | 44.16 | 44.70 | 229,575 | +0.65(+1.47%) |
Aug 26, 2016 | 44.83 | 45.30 | 43.92 | 44.06 | 224,508 | -0.62(-1.38%) |
Aug 25, 2016 | 44.78 | 44.87 | 44.54 | 44.67 | 202,890 | -0.06(-0.14%) |
Aug 24, 2016 | 44.63 | 44.73 | 44.34 | 44.73 | 317,697 | -0.07(-0.15%) |
Aug 23, 2016 | 44.67 | 45.07 | 44.67 | 44.80 | 260,029 | +0.24(+0.53%) |
Aug 22, 2016 | 44.68 | 44.75 | 44.39 | 44.56 | 180,550 | -0.18(-0.40%) |
Aug 19, 2016 | 44.68 | 44.77 | 44.33 | 44.74 | 221,223 | -0.14(-0.31%) |
Aug 18, 2016 | 44.29 | 44.93 | 44.28 | 44.88 | 457,838 | +0.67(+1.51%) |
Aug 17, 2016 | 43.51 | 44.23 | 43.29 | 44.21 | 405,069 | +0.65(+1.50%) |
Aug 16, 2016 | 43.91 | 43.91 | 43.43 | 43.56 | 348,457 | -0.38(-0.88%) |
Aug 15, 2016 | 43.87 | 44.25 | 43.82 | 43.94 | 493,834 | +0.10(+0.23%) |
Aug 12, 2016 | 44.09 | 44.21 | 43.76 | 43.84 | 202,190 | -0.17(-0.38%) |
Aug 11, 2016 | 43.62 | 44.02 | 43.45 | 44.01 | 392,177 | +0.56(+1.29%) |
Aug 10, 2016 | 43.43 | 43.73 | 43.19 | 43.45 | 279,784 | +0.22(+0.52%) |
Aug 09, 2016 | 43.50 | 43.64 | 43.01 | 43.23 | 314,916 | -0.28(-0.65%) |
Aug 08, 2016 | 43.06 | 43.83 | 42.89 | 43.51 | 422,345 | +0.45(+1.05%) |
Aug 05, 2016 | 43.76 | 44.68 | 42.94 | 43.06 | 455,043 | -0.17(-0.39%) |
Aug 04, 2016 | 43.06 | 43.45 | 42.82 | 43.23 | 451,498 | +0.13(+0.30%) |
Aug 03, 2016 | 42.56 | 43.09 | 42.00 | 43.09 | 376,857 | +0.58(+1.37%) |
Aug 02, 2016 | 42.76 | 42.87 | 42.26 | 42.51 | 265,632 | -0.18(-0.43%) |
Aug 01, 2016 | 43.34 | 43.45 | 42.58 | 42.69 | 452,447 | -0.76(-1.75%) |
Jul 29, 2016 | 42.61 | 43.50 | 42.37 | 43.46 | 1,095,980 | +0.80(+1.87%) |
Jul 28, 2016 | 42.62 | 42.74 | 42.25 | 42.66 | 313,185 | +0.08(+0.18%) |
Jul 27, 2016 | 43.60 | 43.79 | 42.43 | 42.58 | 453,502 | -0.98(-2.24%) |
Jul 26, 2016 | 43.48 | 43.59 | 43.16 | 43.56 | 374,192 | +0.09(+0.21%) |
Jul 25, 2016 | 43.49 | 43.59 | 42.88 | 43.46 | 391,011 | +0.09(+0.21%) |
Jul 22, 2016 | 43.41 | 43.80 | 43.29 | 43.37 | 451,410 | -0.08(-0.18%) |
Jul 21, 2016 | 43.11 | 43.65 | 43.11 | 43.45 | 493,645 | +0.20(+0.46%) |
Jul 20, 2016 | 43.39 | 43.40 | 42.91 | 43.25 | 263,529 | -0.12(-0.27%) |
Jul 19, 2016 | 43.63 | 43.66 | 43.10 | 43.36 | 336,306 | -0.29(-0.67%) |
Jul 18, 2016 | 43.40 | 43.76 | 43.20 | 43.66 | 267,095 | +0.25(+0.58%) |
Jul 15, 2016 | 43.63 | 43.76 | 42.94 | 43.40 | 414,853 | -0.02(-0.05%) |
Jul 14, 2016 | 43.39 | 43.75 | 43.37 | 43.43 | 301,778 | +0.07(+0.16%) |
Jul 13, 2016 | 43.52 | 43.52 | 43.07 | 43.36 | 456,658 | +0.01(+0.02%) |
Jul 12, 2016 | 43.20 | 43.53 | 43.06 | 43.35 | 678,058 | +0.29(+0.68%) |
Jul 11, 2016 | 43.09 | 43.13 | 42.69 | 43.06 | 266,676 | +0.05(+0.11%) |
Jul 08, 2016 | 42.63 | 43.04 | 42.48 | 43.01 | 382,065 | +0.49(+1.16%) |
Jul 07, 2016 | 43.68 | 43.68 | 42.37 | 42.52 | 372,626 | -1.14(-2.61%) |
Jul 06, 2016 | 42.99 | 43.67 | 42.90 | 43.66 | 533,183 | +0.75(+1.74%) |
Jul 05, 2016 | 43.29 | 43.32 | 42.53 | 42.91 | 726,119 | -0.52(-1.19%) |
Jul 01, 2016 | 43.96 | 43.43 | 43.43 | 43.43 | 511,967 | -0.32(-0.72%) |
Jun 30, 2016 | 42.22 | 43.76 | 42.04 | 43.74 | 1,233,343 | +1.55(+3.68%) |
Jun 29, 2016 | 42.13 | 42.56 | 42.10 | 42.19 | 790,804 | +0.32(+0.77%) |
Jun 28, 2016 | 42.09 | 42.66 | 41.63 | 41.86 | 774,568 | -0.36(-0.85%) |
Jun 27, 2016 | 42.37 | 42.46 | 41.69 | 42.22 | 562,497 | -0.21(-0.49%) |
Jun 24, 2016 | 42.11 | 42.74 | 41.84 | 42.43 | 1,097,740 | -0.60(-1.38%) |
Jun 23, 2016 | 42.95 | 43.02 | 42.64 | 43.02 | 510,727 | +0.50(+1.17%) |
Jun 22, 2016 | 42.85 | 42.85 | 42.46 | 42.53 | 472,102 | -0.11(-0.25%) |
Jun 21, 2016 | 42.48 | 42.81 | 42.08 | 42.63 | 309,248 | +0.15(+0.34%) |
Jun 20, 2016 | 42.58 | 42.72 | 42.23 | 42.49 | 350,586 | +0.33(+0.78%) |
Jun 17, 2016 | 41.75 | 42.28 | 41.32 | 42.16 | 614,937 | +0.42(+1.01%) |
Jun 16, 2016 | 42.04 | 42.15 | 41.50 | 41.74 | 556,129 | -0.40(-0.94%) |
Jun 15, 2016 | 42.39 | 42.48 | 42.04 | 42.14 | 275,217 | -0.24(-0.56%) |
Jun 14, 2016 | 42.09 | 42.40 | 41.69 | 42.37 | 359,972 | +0.22(+0.53%) |
Jun 13, 2016 | 41.97 | 42.67 | 41.92 | 42.15 | 548,751 | -0.63(-1.46%) |
Jun 10, 2016 | 43.14 | 43.39 | 42.60 | 42.78 | 560,208 | -0.60(-1.39%) |
Jun 09, 2016 | 43.13 | 43.56 | 42.79 | 43.38 | 622,860 | +0.19(+0.44%) |
Jun 08, 2016 | 43.21 | 43.52 | 43.07 | 43.19 | 343,419 | +0.20(+0.46%) |
Jun 07, 2016 | 43.03 | 43.08 | 42.77 | 42.99 | 260,123 | +0.15(+0.36%) |
Jun 06, 2016 | 42.52 | 43.02 | 42.47 | 42.84 | 331,083 | +0.44(+1.03%) |
Jun 03, 2016 | 42.41 | 42.60 | 41.97 | 42.40 | 427,433 | +0.18(+0.42%) |
Jun 02, 2016 | 42.05 | 42.23 | 41.56 | 42.23 | 417,578 | +0.10(+0.24%) |