Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 45.57 | 45.93 | 45.02 | 45.77 | 504,120 | +0.16(+0.35%) |
Aug 30, 2016 | 45.75 | 45.92 | 45.34 | 45.61 | 349,127 | -0.28(-0.61%) |
Aug 29, 2016 | 45.48 | 46.16 | 45.38 | 45.89 | 286,702 | +0.43(+0.95%) |
Aug 26, 2016 | 45.55 | 45.86 | 45.12 | 45.46 | 307,633 | -0.03(-0.06%) |
Aug 25, 2016 | 45.18 | 45.56 | 44.94 | 45.48 | 324,119 | +0.22(+0.49%) |
Aug 24, 2016 | 45.38 | 45.67 | 44.90 | 45.26 | 328,926 | -0.30(-0.65%) |
Aug 23, 2016 | 46.36 | 46.46 | 45.38 | 45.56 | 253,368 | -0.61(-1.32%) |
Aug 22, 2016 | 45.61 | 46.19 | 45.53 | 46.17 | 328,966 | +0.68(+1.49%) |
Aug 19, 2016 | 45.19 | 45.49 | 44.94 | 45.49 | 264,725 | +0.26(+0.58%) |
Aug 18, 2016 | 45.18 | 45.40 | 44.84 | 45.23 | 192,048 | +0.19(+0.43%) |
Aug 17, 2016 | 44.67 | 45.08 | 44.34 | 45.04 | 216,593 | +0.34(+0.76%) |
Aug 16, 2016 | 46.06 | 46.06 | 44.52 | 44.70 | 317,423 | -1.35(-2.93%) |
Aug 15, 2016 | 45.81 | 46.37 | 45.81 | 46.05 | 379,091 | +0.13(+0.28%) |
Aug 12, 2016 | 45.63 | 46.45 | 45.63 | 45.92 | 325,248 | +0.37(+0.82%) |
Aug 11, 2016 | 45.51 | 45.82 | 45.32 | 45.55 | 402,780 | -0.19(-0.42%) |
Aug 10, 2016 | 45.84 | 46.02 | 45.48 | 45.75 | 289,382 | +0.24(+0.52%) |
Aug 09, 2016 | 44.97 | 45.59 | 44.90 | 45.51 | 689,841 | +0.51(+1.13%) |
Aug 08, 2016 | 45.42 | 45.42 | 44.32 | 45.00 | 490,003 | -0.43(-0.95%) |
Aug 05, 2016 | 45.99 | 46.25 | 45.25 | 45.43 | 481,592 | -0.47(-1.03%) |
Aug 04, 2016 | 46.13 | 46.29 | 45.75 | 45.91 | 492,112 | -0.14(-0.31%) |
Aug 03, 2016 | 46.83 | 46.88 | 45.80 | 46.05 | 915,717 | -0.90(-1.91%) |
Aug 02, 2016 | 47.97 | 48.20 | 46.64 | 46.95 | 654,239 | -1.03(-2.15%) |
Aug 01, 2016 | 48.42 | 48.42 | 47.49 | 47.98 | 553,192 | -0.38(-0.79%) |
Jul 29, 2016 | 48.11 | 48.69 | 48.11 | 48.36 | 563,249 | +0.13(+0.26%) |
Jul 28, 2016 | 47.76 | 48.52 | 47.46 | 48.23 | 526,127 | +0.70(+1.48%) |
Jul 27, 2016 | 48.06 | 50.18 | 47.03 | 47.53 | 911,016 | -0.21(-0.44%) |
Jul 26, 2016 | 47.38 | 48.04 | 47.06 | 47.74 | 385,970 | +0.56(+1.18%) |
Jul 25, 2016 | 47.88 | 48.15 | 47.08 | 47.18 | 354,300 | -0.69(-1.45%) |
Jul 22, 2016 | 47.03 | 48.27 | 46.93 | 47.87 | 590,134 | +0.83(+1.76%) |
Jul 21, 2016 | 47.22 | 47.22 | 46.68 | 47.05 | 530,460 | -0.08(-0.18%) |
Jul 20, 2016 | 47.30 | 47.36 | 46.94 | 47.13 | 586,085 | -0.17(-0.36%) |
Jul 19, 2016 | 46.85 | 47.40 | 46.44 | 47.30 | 575,521 | +0.66(+1.41%) |
Jul 18, 2016 | 46.22 | 46.73 | 46.19 | 46.64 | 605,898 | +0.32(+0.69%) |
Jul 15, 2016 | 46.50 | 46.74 | 45.92 | 46.32 | 533,913 | +0.03(+0.05%) |
Jul 14, 2016 | 47.49 | 47.62 | 46.03 | 46.30 | 453,449 | -1.23(-2.59%) |
Jul 13, 2016 | 47.35 | 47.69 | 46.81 | 47.53 | 331,649 | +0.46(+0.99%) |
Jul 12, 2016 | 47.76 | 48.04 | 46.49 | 47.06 | 624,606 | -0.66(-1.38%) |
Jul 11, 2016 | 47.59 | 47.79 | 46.57 | 47.72 | 445,179 | +0.40(+0.84%) |
Jul 08, 2016 | 47.11 | 47.38 | 46.46 | 47.33 | 475,804 | +0.55(+1.17%) |
Jul 07, 2016 | 47.55 | 47.76 | 46.59 | 46.78 | 445,161 | -0.84(-1.76%) |
Jul 06, 2016 | 47.60 | 47.95 | 47.27 | 47.61 | 344,141 | -0.20(-0.42%) |
Jul 05, 2016 | 47.01 | 48.04 | 47.01 | 47.82 | 288,776 | +0.28(+0.59%) |
Jul 01, 2016 | 47.60 | 47.54 | 47.54 | 47.54 | 352,336 | +0.25(+0.54%) |
Jun 30, 2016 | 46.83 | 47.31 | 46.48 | 47.28 | 515,175 | +0.52(+1.12%) |
Jun 29, 2016 | 46.13 | 46.80 | 46.13 | 46.76 | 400,960 | +1.06(+2.33%) |
Jun 28, 2016 | 45.48 | 45.79 | 45.11 | 45.70 | 629,365 | +0.68(+1.50%) |
Jun 27, 2016 | 45.64 | 45.64 | 44.85 | 45.02 | 510,366 | -0.76(-1.66%) |
Jun 24, 2016 | 45.94 | 47.05 | 45.31 | 45.78 | 2,268,934 | -0.95(-2.04%) |
Jun 23, 2016 | 46.57 | 46.80 | 46.26 | 46.73 | 329,004 | +0.55(+1.19%) |
Jun 22, 2016 | 46.95 | 46.95 | 46.08 | 46.19 | 393,590 | -0.78(-1.65%) |
Jun 21, 2016 | 46.30 | 47.18 | 46.06 | 46.96 | 392,172 | +0.77(+1.66%) |
Jun 20, 2016 | 46.66 | 47.18 | 46.14 | 46.19 | 288,223 | -0.26(-0.56%) |
Jun 17, 2016 | 46.83 | 46.83 | 46.24 | 46.46 | 918,417 | -0.26(-0.56%) |
Jun 16, 2016 | 46.46 | 46.86 | 46.20 | 46.72 | 357,217 | +0.24(+0.51%) |
Jun 15, 2016 | 46.11 | 46.75 | 46.11 | 46.48 | 405,244 | +0.68(+1.48%) |
Jun 14, 2016 | 45.41 | 45.86 | 44.99 | 45.81 | 444,635 | +0.28(+0.61%) |
Jun 13, 2016 | 45.23 | 45.78 | 45.23 | 45.53 | 368,130 | +0.29(+0.65%) |
Jun 10, 2016 | 45.52 | 45.68 | 45.17 | 45.23 | 232,819 | -0.44(-0.97%) |
Jun 09, 2016 | 45.65 | 45.97 | 45.31 | 45.68 | 313,042 | +0.03(+0.06%) |
Jun 08, 2016 | 45.82 | 46.07 | 45.51 | 45.65 | 460,367 | -0.25(-0.55%) |
Jun 07, 2016 | 45.54 | 46.28 | 45.15 | 45.91 | 536,303 | +1.23(+2.74%) |
Jun 06, 2016 | 44.69 | 44.96 | 44.34 | 44.68 | 329,372 | -0.08(-0.19%) |
Jun 03, 2016 | 44.45 | 44.76 | 43.97 | 44.76 | 304,251 | +0.82(+1.87%) |
Jun 02, 2016 | 43.70 | 43.97 | 43.48 | 43.94 | 248,592 | +0.12(+0.27%) |