Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 44.18 | 44.29 | 43.40 | 43.84 | 345,869 | -0.13(-0.30%) |
Aug 30, 2016 | 43.36 | 44.32 | 43.35 | 43.97 | 309,387 | +0.39(+0.89%) |
Aug 29, 2016 | 43.23 | 43.69 | 43.00 | 43.58 | 219,648 | +0.32(+0.74%) |
Aug 26, 2016 | 43.18 | 43.65 | 42.84 | 43.26 | 247,391 | +0.24(+0.56%) |
Aug 25, 2016 | 42.87 | 43.34 | 42.70 | 43.02 | 278,630 | +0.02(+0.05%) |
Aug 24, 2016 | 43.29 | 43.33 | 42.87 | 43.00 | 480,012 | -0.09(-0.21%) |
Aug 23, 2016 | 42.52 | 43.40 | 42.43 | 43.09 | 729,613 | +0.89(+2.11%) |
Aug 22, 2016 | 42.01 | 42.31 | 41.80 | 42.20 | 387,622 | +0.25(+0.60%) |
Aug 19, 2016 | 41.95 | 42.10 | 41.50 | 41.95 | 309,250 | -0.11(-0.26%) |
Aug 18, 2016 | 41.81 | 42.28 | 41.55 | 42.06 | 348,436 | +0.04(+0.10%) |
Aug 17, 2016 | 42.38 | 42.38 | 41.90 | 42.02 | 274,464 | -0.18(-0.43%) |
Aug 16, 2016 | 42.37 | 42.40 | 41.80 | 42.20 | 283,519 | +0.06(+0.14%) |
Aug 15, 2016 | 41.73 | 42.65 | 41.60 | 42.14 | 352,148 | +0.36(+0.86%) |
Aug 12, 2016 | 42.31 | 42.34 | 41.75 | 41.78 | 236,214 | -0.39(-0.92%) |
Aug 11, 2016 | 42.06 | 42.43 | 41.80 | 42.17 | 399,640 | +0.12(+0.29%) |
Aug 10, 2016 | 42.75 | 42.75 | 41.97 | 42.05 | 672,728 | -0.67(-1.57%) |
Aug 09, 2016 | 42.73 | 42.88 | 42.54 | 42.72 | 327,466 | +0.16(+0.38%) |
Aug 08, 2016 | 43.15 | 43.44 | 42.51 | 42.56 | 389,484 | -0.39(-0.91%) |
Aug 05, 2016 | 43.15 | 43.86 | 42.84 | 42.95 | 339,051 | -0.13(-0.30%) |
Aug 04, 2016 | 42.93 | 43.51 | 42.73 | 43.08 | 425,341 | +0.31(+0.72%) |
Aug 03, 2016 | 43.15 | 43.44 | 42.62 | 42.77 | 711,390 | -0.55(-1.27%) |
Aug 02, 2016 | 44.00 | 44.41 | 43.27 | 43.32 | 384,679 | -1.12(-2.52%) |
Aug 01, 2016 | 44.13 | 44.95 | 44.06 | 44.44 | 507,137 | +0.26(+0.59%) |
Jul 29, 2016 | 44.80 | 45.08 | 43.34 | 44.18 | 1,169,952 | -0.77(-1.71%) |
Jul 28, 2016 | 45.68 | 45.96 | 44.86 | 44.95 | 720,262 | -0.71(-1.55%) |
Jul 27, 2016 | 46.61 | 46.65 | 45.55 | 45.66 | 624,049 | -0.68(-1.47%) |
Jul 26, 2016 | 46.07 | 46.56 | 45.59 | 46.34 | 1,162,563 | +0.27(+0.59%) |
Jul 25, 2016 | 46.00 | 46.53 | 45.69 | 46.07 | 963,388 | +0.46(+1.01%) |
Jul 22, 2016 | 46.35 | 46.46 | 45.45 | 45.61 | 1,151,950 | -0.86(-1.85%) |
Jul 21, 2016 | 48.99 | 49.24 | 46.26 | 46.47 | 3,345,640 | -4.77(-9.31%) |
Jul 20, 2016 | 51.29 | 52.06 | 50.85 | 51.24 | 1,369,712 | -0.06(-0.12%) |
Jul 19, 2016 | 51.46 | 52.00 | 50.00 | 51.30 | 1,001,036 | -0.60(-1.16%) |
Jul 18, 2016 | 50.94 | 52.15 | 50.57 | 51.90 | 935,045 | +1.25(+2.47%) |
Jul 15, 2016 | 50.89 | 51.10 | 50.12 | 50.65 | 621,930 | -0.23(-0.45%) |
Jul 14, 2016 | 50.24 | 51.12 | 49.91 | 50.88 | 311,123 | +0.90(+1.80%) |
Jul 13, 2016 | 50.77 | 51.17 | 49.90 | 49.98 | 271,450 | -0.59(-1.17%) |
Jul 12, 2016 | 50.65 | 51.17 | 50.18 | 50.57 | 530,506 | +0.05(+0.10%) |
Jul 11, 2016 | 49.46 | 50.57 | 49.46 | 50.52 | 414,048 | +1.31(+2.66%) |
Jul 08, 2016 | 48.89 | 49.40 | 48.48 | 49.21 | 366,679 | +0.73(+1.51%) |
Jul 07, 2016 | 48.18 | 48.85 | 48.03 | 48.48 | 304,154 | +2.07(+4.46%) |
Jul 05, 2016 | 46.92 | 47.00 | 45.87 | 46.41 | 348,235 | -1.07(-2.25%) |
Jul 01, 2016 | 47.74 | 47.48 | 47.48 | 47.48 | 166,400 | -0.48(-1.00%) |
Jun 30, 2016 | 47.19 | 48.11 | 46.88 | 47.96 | 505,964 | +0.97(+2.06%) |
Jun 29, 2016 | 46.94 | 46.99 | 46.29 | 46.99 | 740,848 | +0.51(+1.10%) |
Jun 28, 2016 | 46.53 | 47.14 | 45.68 | 46.48 | 564,656 | +0.48(+1.04%) |
Jun 27, 2016 | 47.03 | 47.33 | 45.70 | 46.00 | 641,845 | -1.39(-2.93%) |
Jun 24, 2016 | 47.44 | 48.17 | 46.82 | 47.39 | 463,689 | -2.19(-4.42%) |
Jun 23, 2016 | 48.48 | 49.63 | 47.85 | 49.58 | 300,856 | +1.44(+2.99%) |
Jun 22, 2016 | 48.15 | 48.67 | 48.08 | 48.14 | 149,105 | -0.01(-0.02%) |
Jun 21, 2016 | 48.21 | 48.38 | 47.76 | 48.15 | 183,211 | +0.21(+0.44%) |
Jun 20, 2016 | 48.43 | 48.85 | 47.90 | 47.94 | 288,601 | +0.11(+0.23%) |
Jun 17, 2016 | 48.96 | 49.05 | 47.56 | 47.83 | 473,163 | -0.83(-1.71%) |
Jun 16, 2016 | 48.69 | 48.93 | 47.50 | 48.66 | 613,939 | -0.05(-0.10%) |
Jun 15, 2016 | 49.00 | 49.18 | 48.64 | 48.71 | 306,043 | -0.11(-0.23%) |
Jun 14, 2016 | 47.44 | 48.85 | 47.30 | 48.82 | 483,340 | +1.34(+2.82%) |
Jun 13, 2016 | 47.98 | 48.44 | 47.42 | 47.48 | 457,686 | -0.90(-1.86%) |
Jun 10, 2016 | 49.55 | 49.66 | 48.16 | 48.38 | 492,826 | -1.81(-3.61%) |
Jun 09, 2016 | 50.23 | 50.56 | 49.75 | 50.19 | 621,418 | -0.40(-0.79%) |
Jun 08, 2016 | 50.05 | 50.69 | 49.73 | 50.59 | 683,638 | +0.33(+0.66%) |
Jun 07, 2016 | 49.00 | 50.29 | 48.89 | 50.26 | 741,314 | +1.07(+2.18%) |
Jun 06, 2016 | 48.05 | 49.23 | 47.95 | 49.19 | 594,041 | +0.98(+2.03%) |
Jun 03, 2016 | 47.55 | 48.24 | 47.23 | 48.21 | 637,401 | +0.71(+1.49%) |
Jun 02, 2016 | 47.25 | 47.62 | 46.80 | 47.50 | 402,608 | +0.32(+0.68%) |