Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 44.87 | 45.47 | 44.01 | 44.56 | 2,854,304 | -0.25(-0.56%) |
Aug 30, 2016 | 45.67 | 45.67 | 44.32 | 44.81 | 2,177,414 | -0.45(-0.99%) |
Aug 29, 2016 | 46.34 | 46.42 | 45.11 | 45.26 | 1,810,676 | -1.14(-2.46%) |
Aug 26, 2016 | 47.08 | 47.54 | 45.65 | 46.40 | 1,309,520 | -0.68(-1.44%) |
Aug 25, 2016 | 46.17 | 47.11 | 44.16 | 47.08 | 1,487,920 | -0.06(-0.13%) |
Aug 24, 2016 | 47.84 | 48.10 | 46.85 | 47.14 | 884,049 | -1.01(-2.10%) |
Aug 23, 2016 | 46.60 | 48.43 | 46.15 | 48.15 | 924,560 | +1.61(+3.46%) |
Aug 22, 2016 | 46.91 | 47.24 | 46.37 | 46.54 | 475,171 | -0.37(-0.79%) |
Aug 19, 2016 | 46.92 | 47.14 | 46.06 | 46.91 | 621,838 | +0.00(+0.00%) |
Aug 18, 2016 | 46.67 | 47.07 | 46.00 | 46.91 | 637,068 | +0.49(+1.06%) |
Aug 17, 2016 | 47.26 | 47.66 | 46.24 | 46.42 | 1,199,981 | -1.18(-2.48%) |
Aug 16, 2016 | 48.58 | 48.98 | 46.81 | 47.60 | 1,141,593 | -1.07(-2.20%) |
Aug 15, 2016 | 50.94 | 50.94 | 48.42 | 48.67 | 966,259 | -2.02(-3.99%) |
Aug 12, 2016 | 50.00 | 51.07 | 49.99 | 50.69 | 503,393 | +0.38(+0.76%) |
Aug 11, 2016 | 49.76 | 50.88 | 49.44 | 50.31 | 495,190 | +1.13(+2.30%) |
Aug 10, 2016 | 49.38 | 50.01 | 49.14 | 49.18 | 352,900 | -0.34(-0.69%) |
Aug 09, 2016 | 49.78 | 49.98 | 49.24 | 49.52 | 317,173 | -0.17(-0.34%) |
Aug 08, 2016 | 50.73 | 50.82 | 49.66 | 49.69 | 518,355 | -0.89(-1.76%) |
Aug 05, 2016 | 50.52 | 51.20 | 50.00 | 50.58 | 1,203,531 | +1.60(+3.27%) |
Aug 04, 2016 | 48.85 | 49.07 | 47.76 | 48.98 | 682,383 | +0.13(+0.27%) |
Aug 03, 2016 | 48.02 | 49.08 | 47.12 | 48.85 | 702,802 | +0.44(+0.91%) |
Aug 02, 2016 | 50.28 | 50.28 | 47.74 | 48.41 | 1,128,166 | -1.84(-3.66%) |
Aug 01, 2016 | 51.00 | 51.18 | 50.03 | 50.25 | 481,670 | -0.76(-1.49%) |
Jul 29, 2016 | 50.57 | 51.05 | 49.61 | 51.01 | 721,591 | +0.54(+1.07%) |
Jul 28, 2016 | 51.50 | 51.52 | 49.93 | 50.47 | 624,809 | -1.03(-2.00%) |
Jul 27, 2016 | 51.76 | 52.70 | 51.23 | 51.50 | 725,708 | -0.37(-0.71%) |
Jul 26, 2016 | 51.30 | 52.00 | 51.15 | 51.87 | 597,491 | +0.59(+1.15%) |
Jul 25, 2016 | 51.03 | 51.80 | 50.77 | 51.28 | 566,808 | +0.15(+0.29%) |
Jul 22, 2016 | 50.12 | 51.37 | 50.12 | 51.13 | 378,190 | +0.85(+1.69%) |
Jul 21, 2016 | 50.23 | 51.24 | 50.00 | 50.28 | 886,975 | +0.37(+0.74%) |
Jul 20, 2016 | 49.71 | 50.52 | 49.70 | 49.91 | 667,038 | +0.47(+0.95%) |
Jul 19, 2016 | 50.00 | 50.51 | 49.13 | 49.44 | 827,980 | -0.46(-0.92%) |
Jul 18, 2016 | 47.60 | 50.42 | 47.60 | 49.90 | 1,789,150 | +2.57(+5.43%) |
Jul 15, 2016 | 47.51 | 47.52 | 46.72 | 47.33 | 636,597 | +0.10(+0.21%) |
Jul 14, 2016 | 47.42 | 47.89 | 47.09 | 47.23 | 652,841 | +0.22(+0.47%) |
Jul 13, 2016 | 48.63 | 48.67 | 46.90 | 47.01 | 814,244 | -1.62(-3.33%) |
Jul 12, 2016 | 48.75 | 48.88 | 48.51 | 48.63 | 623,517 | +0.18(+0.37%) |
Jul 11, 2016 | 47.99 | 48.69 | 47.75 | 48.45 | 625,886 | +0.66(+1.38%) |
Jul 08, 2016 | 46.95 | 48.08 | 46.69 | 47.79 | 644,375 | +1.10(+2.36%) |
Jul 07, 2016 | 46.88 | 47.10 | 46.37 | 46.69 | 366,025 | +0.47(+1.02%) |
Jul 05, 2016 | 46.56 | 46.79 | 45.80 | 46.22 | 615,651 | -0.15(-0.32%) |
Jul 01, 2016 | 46.23 | 46.37 | 46.37 | 46.37 | 653,100 | -0.04(-0.09%) |
Jun 30, 2016 | 45.97 | 46.41 | 45.62 | 46.41 | 799,067 | +0.65(+1.42%) |
Jun 29, 2016 | 45.45 | 46.25 | 45.45 | 45.76 | 757,979 | +0.56(+1.24%) |
Jun 28, 2016 | 45.13 | 46.21 | 45.00 | 45.20 | 873,385 | +0.28(+0.62%) |
Jun 27, 2016 | 45.78 | 46.11 | 43.69 | 44.92 | 955,296 | -1.13(-2.45%) |
Jun 24, 2016 | 45.25 | 46.86 | 45.20 | 46.05 | 880,947 | -0.29(-0.63%) |
Jun 23, 2016 | 45.87 | 46.34 | 45.51 | 46.34 | 614,751 | +0.91(+2.00%) |
Jun 22, 2016 | 45.97 | 45.97 | 45.15 | 45.43 | 1,135,599 | -0.59(-1.28%) |
Jun 21, 2016 | 45.99 | 46.14 | 45.50 | 46.02 | 401,436 | +0.05(+0.11%) |
Jun 20, 2016 | 46.08 | 46.50 | 45.92 | 45.97 | 807,047 | +0.41(+0.90%) |
Jun 17, 2016 | 45.53 | 46.00 | 44.96 | 45.56 | 851,004 | +0.14(+0.31%) |
Jun 16, 2016 | 45.25 | 45.74 | 44.59 | 45.42 | 465,373 | -0.25(-0.55%) |
Jun 15, 2016 | 44.90 | 45.85 | 44.65 | 45.67 | 734,462 | +0.75(+1.67%) |
Jun 14, 2016 | 44.06 | 44.95 | 43.96 | 44.92 | 626,327 | +0.93(+2.11%) |
Jun 13, 2016 | 44.40 | 44.90 | 43.99 | 43.99 | 801,209 | -0.71(-1.59%) |
Jun 10, 2016 | 44.61 | 45.20 | 43.96 | 44.70 | 914,160 | -0.44(-0.97%) |
Jun 09, 2016 | 45.11 | 45.41 | 44.87 | 45.14 | 627,442 | -0.28(-0.62%) |
Jun 08, 2016 | 44.86 | 45.54 | 44.59 | 45.42 | 836,355 | +0.70(+1.57%) |
Jun 07, 2016 | 43.34 | 45.36 | 43.13 | 44.72 | 1,345,448 | +1.12(+2.57%) |
Jun 06, 2016 | 43.94 | 44.05 | 43.10 | 43.60 | 923,479 | -0.14(-0.32%) |
Jun 03, 2016 | 43.53 | 44.00 | 42.50 | 43.74 | 2,933,769 | +0.89(+2.08%) |
Jun 02, 2016 | 42.71 | 43.36 | 42.00 | 42.85 | 2,325,162 | +0.17(+0.40%) |