Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 49.57 | 49.59 | 49.07 | 49.42 | 206,071 | -0.14(-0.29%) |
Aug 30, 2016 | 49.38 | 49.88 | 49.36 | 49.57 | 154,635 | +0.14(+0.29%) |
Aug 29, 2016 | 49.44 | 49.67 | 49.39 | 49.42 | 29,247 | +0.10(+0.19%) |
Aug 26, 2016 | 49.16 | 49.69 | 48.98 | 49.33 | 218,918 | +0.25(+0.51%) |
Aug 25, 2016 | 48.89 | 49.25 | 48.81 | 49.08 | 37,490 | +0.21(+0.43%) |
Aug 24, 2016 | 49.29 | 49.39 | 48.73 | 48.87 | 92,563 | -0.37(-0.76%) |
Aug 23, 2016 | 49.39 | 49.57 | 49.24 | 49.24 | 57,533 | +0.12(+0.23%) |
Aug 22, 2016 | 48.97 | 49.18 | 48.77 | 49.13 | 98,171 | +0.33(+0.67%) |
Aug 19, 2016 | 48.19 | 49.03 | 48.14 | 48.80 | 101,437 | +0.65(+1.36%) |
Aug 18, 2016 | 47.70 | 48.15 | 47.70 | 48.15 | 23,333 | +0.52(+1.09%) |
Aug 17, 2016 | 47.77 | 47.78 | 47.27 | 47.63 | 91,640 | -0.36(-0.74%) |
Aug 16, 2016 | 48.12 | 48.18 | 47.96 | 47.98 | 61,491 | -0.45(-0.93%) |
Aug 15, 2016 | 48.20 | 48.52 | 48.03 | 48.43 | 35,117 | +0.62(+1.31%) |
Aug 12, 2016 | 47.95 | 47.95 | 47.53 | 47.81 | 134,254 | +0.36(+0.75%) |
Aug 11, 2016 | 47.38 | 47.52 | 47.15 | 47.45 | 64,849 | +0.24(+0.51%) |
Aug 10, 2016 | 47.67 | 47.67 | 47.06 | 47.21 | 38,078 | -0.84(-1.74%) |
Aug 09, 2016 | 47.90 | 48.23 | 47.90 | 48.05 | 57,241 | +0.21(+0.44%) |
Aug 08, 2016 | 48.02 | 48.28 | 47.80 | 47.84 | 233,457 | +0.03(+0.06%) |
Aug 05, 2016 | 47.38 | 47.88 | 47.38 | 47.81 | 207,425 | +0.77(+1.63%) |
Aug 04, 2016 | 47.03 | 47.15 | 46.86 | 47.04 | 82,645 | +0.15(+0.33%) |
Aug 03, 2016 | 46.60 | 46.92 | 46.59 | 46.89 | 201,199 | +0.02(+0.05%) |
Aug 02, 2016 | 47.83 | 48.05 | 46.72 | 46.86 | 87,797 | -1.26(-2.62%) |
Aug 01, 2016 | 48.10 | 48.28 | 47.86 | 48.13 | 164,365 | +0.17(+0.36%) |
Jul 29, 2016 | 48.14 | 48.16 | 47.66 | 47.95 | 469,138 | -0.19(-0.40%) |
Jul 28, 2016 | 48.08 | 48.42 | 47.95 | 48.15 | 30,886 | +0.12(+0.26%) |
Jul 27, 2016 | 48.42 | 48.47 | 47.77 | 48.02 | 65,439 | +0.12(+0.24%) |
Jul 26, 2016 | 46.62 | 48.04 | 46.62 | 47.91 | 512,019 | +1.59(+3.42%) |
Jul 25, 2016 | 45.79 | 46.43 | 45.79 | 46.32 | 64,144 | +0.61(+1.35%) |
Jul 22, 2016 | 45.41 | 45.76 | 44.99 | 45.71 | 331,230 | +0.34(+0.74%) |
Jul 21, 2016 | 45.90 | 46.00 | 45.17 | 45.37 | 164,411 | -0.47(-1.03%) |
Jul 20, 2016 | 45.40 | 46.03 | 45.35 | 45.84 | 83,207 | +0.74(+1.64%) |
Jul 19, 2016 | 45.11 | 45.19 | 44.95 | 45.10 | 72,391 | -0.12(-0.26%) |
Jul 18, 2016 | 45.10 | 45.29 | 44.85 | 45.22 | 452,701 | +0.52(+1.16%) |
Jul 15, 2016 | 44.81 | 44.81 | 44.54 | 44.70 | 32,007 | -0.01(-0.02%) |
Jul 14, 2016 | 44.60 | 44.87 | 44.42 | 44.71 | 28,677 | +0.63(+1.44%) |
Jul 13, 2016 | 44.36 | 44.42 | 44.03 | 44.07 | 58,104 | -0.11(-0.24%) |
Jul 12, 2016 | 43.87 | 44.34 | 43.87 | 44.18 | 44,594 | +0.63(+1.46%) |
Jul 11, 2016 | 43.44 | 43.76 | 43.39 | 43.54 | 270,287 | +0.40(+0.94%) |
Jul 08, 2016 | 42.20 | 43.16 | 41.82 | 43.14 | 67,874 | +1.32(+3.15%) |
Jul 07, 2016 | 41.52 | 42.21 | 41.52 | 41.82 | 214,078 | +0.38(+0.93%) |
Jul 06, 2016 | 41.02 | 41.52 | 40.46 | 41.44 | 121,619 | +0.25(+0.61%) |
Jul 05, 2016 | 41.92 | 41.92 | 40.95 | 41.19 | 113,910 | -1.10(-2.59%) |
Jul 01, 2016 | 42.38 | 42.28 | 42.28 | 42.28 | 274,146 | -0.36(-0.83%) |
Jun 30, 2016 | 41.77 | 42.66 | 41.77 | 42.64 | 121,664 | +0.95(+2.28%) |
Jun 29, 2016 | 41.54 | 41.79 | 41.29 | 41.69 | 70,296 | +0.69(+1.69%) |
Jun 28, 2016 | 40.29 | 41.07 | 40.29 | 41.00 | 82,110 | +1.35(+3.42%) |
Jun 27, 2016 | 41.19 | 41.19 | 39.40 | 39.64 | 73,931 | -2.11(-5.06%) |
Jun 24, 2016 | 42.41 | 42.96 | 41.53 | 41.76 | 26,394 | -2.57(-5.79%) |
Jun 23, 2016 | 43.67 | 44.32 | 43.67 | 44.32 | 200,792 | +1.18(+2.74%) |
Jun 22, 2016 | 43.54 | 43.82 | 43.14 | 43.14 | 6,955 | -0.34(-0.77%) |
Jun 21, 2016 | 43.57 | 43.61 | 43.33 | 43.48 | 15,490 | +0.15(+0.35%) |
Jun 20, 2016 | 43.56 | 44.00 | 43.32 | 43.32 | 23,961 | +0.32(+0.74%) |
Jun 17, 2016 | 43.24 | 43.24 | 42.65 | 43.01 | 93,659 | -0.23(-0.53%) |
Jun 16, 2016 | 42.67 | 43.23 | 42.41 | 43.23 | 94,293 | -0.03(-0.07%) |
Jun 15, 2016 | 43.55 | 43.55 | 43.22 | 43.26 | 77,197 | -0.05(-0.11%) |
Jun 14, 2016 | 43.04 | 43.38 | 42.85 | 43.31 | 19,688 | +0.20(+0.47%) |
Jun 13, 2016 | 43.27 | 43.56 | 43.11 | 43.11 | 32,507 | -0.16(-0.38%) |
Jun 10, 2016 | 43.61 | 43.64 | 43.14 | 43.27 | 20,582 | -0.95(-2.15%) |
Jun 09, 2016 | 43.85 | 44.25 | 43.63 | 44.22 | 30,788 | +0.05(+0.11%) |
Jun 08, 2016 | 44.22 | 44.27 | 43.89 | 44.17 | 122,565 | -0.05(-0.11%) |
Jun 07, 2016 | 44.01 | 44.32 | 43.90 | 44.22 | 46,775 | +0.41(+0.94%) |
Jun 06, 2016 | 43.68 | 44.01 | 43.59 | 43.81 | 39,859 | +0.25(+0.57%) |
Jun 03, 2016 | 43.88 | 43.88 | 43.27 | 43.56 | 47,361 | -0.20(-0.46%) |
Jun 02, 2016 | 43.63 | 43.76 | 43.40 | 43.76 | 56,124 | -0.07(-0.15%) |