Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 43.96 | 44.11 | 43.49 | 43.62 | 739,762 | -0.51(-1.15%) |
Aug 30, 2016 | 44.19 | 44.29 | 43.88 | 44.13 | 489,397 | -0.22(-0.50%) |
Aug 29, 2016 | 44.51 | 45.11 | 44.27 | 44.35 | 677,112 | -0.03(-0.08%) |
Aug 26, 2016 | 44.79 | 44.80 | 44.32 | 44.38 | 714,552 | -0.28(-0.63%) |
Aug 25, 2016 | 44.37 | 44.76 | 44.37 | 44.66 | 427,988 | +0.14(+0.32%) |
Aug 24, 2016 | 44.70 | 44.84 | 44.45 | 44.52 | 510,106 | -0.04(-0.10%) |
Aug 23, 2016 | 44.40 | 44.57 | 44.18 | 44.56 | 376,629 | +0.36(+0.81%) |
Aug 22, 2016 | 44.12 | 44.46 | 44.12 | 44.20 | 383,467 | -0.01(-0.02%) |
Aug 19, 2016 | 44.53 | 44.53 | 44.14 | 44.21 | 547,317 | -0.44(-0.99%) |
Aug 18, 2016 | 44.59 | 44.92 | 44.49 | 44.65 | 775,593 | +0.22(+0.50%) |
Aug 17, 2016 | 44.03 | 44.53 | 43.93 | 44.43 | 777,804 | +0.23(+0.52%) |
Aug 16, 2016 | 44.19 | 44.56 | 43.79 | 44.20 | 1,018,796 | +0.05(+0.12%) |
Aug 15, 2016 | 43.60 | 44.26 | 43.49 | 44.15 | 1,016,907 | +0.79(+1.82%) |
Aug 12, 2016 | 43.65 | 43.87 | 43.26 | 43.36 | 837,865 | -0.29(-0.66%) |
Aug 11, 2016 | 43.69 | 44.33 | 43.32 | 43.65 | 1,106,194 | +0.37(+0.86%) |
Aug 10, 2016 | 43.33 | 43.67 | 43.22 | 43.28 | 821,766 | -0.14(-0.31%) |
Aug 09, 2016 | 43.05 | 43.86 | 43.05 | 43.41 | 684,444 | +0.21(+0.49%) |
Aug 08, 2016 | 43.08 | 43.31 | 42.89 | 43.20 | 651,739 | +0.33(+0.77%) |
Aug 05, 2016 | 42.43 | 43.23 | 42.39 | 42.87 | 1,590,954 | +0.57(+1.34%) |
Aug 04, 2016 | 43.06 | 43.15 | 42.11 | 42.31 | 1,029,496 | -0.58(-1.36%) |
Aug 03, 2016 | 42.94 | 43.23 | 42.69 | 42.89 | 803,725 | -0.03(-0.06%) |
Aug 02, 2016 | 44.19 | 44.21 | 42.75 | 42.91 | 775,534 | -1.28(-2.90%) |
Aug 01, 2016 | 43.62 | 44.30 | 43.44 | 44.20 | 846,247 | +0.52(+1.18%) |
Jul 29, 2016 | 44.17 | 44.36 | 43.29 | 43.68 | 1,395,124 | -0.39(-0.88%) |
Jul 28, 2016 | 44.48 | 44.97 | 42.66 | 44.07 | 3,467,641 | +2.05(+4.88%) |
Jul 27, 2016 | 42.62 | 42.85 | 41.61 | 42.02 | 2,470,200 | -0.59(-1.39%) |
Jul 26, 2016 | 42.56 | 43.63 | 42.11 | 42.61 | 2,221,058 | -2.09(-4.68%) |
Jul 25, 2016 | 44.72 | 44.92 | 44.25 | 44.70 | 1,219,734 | +0.08(+0.19%) |
Jul 22, 2016 | 43.44 | 44.84 | 43.44 | 44.62 | 981,159 | +1.00(+2.30%) |
Jul 21, 2016 | 43.64 | 43.77 | 42.91 | 43.61 | 460,806 | +0.10(+0.23%) |
Jul 20, 2016 | 43.35 | 43.66 | 43.18 | 43.51 | 423,405 | +0.24(+0.57%) |
Jul 19, 2016 | 42.96 | 43.41 | 42.94 | 43.27 | 597,588 | +0.15(+0.35%) |
Jul 18, 2016 | 42.91 | 43.45 | 42.25 | 43.12 | 663,008 | +0.09(+0.22%) |
Jul 15, 2016 | 43.39 | 43.67 | 42.89 | 43.02 | 993,954 | -0.26(-0.60%) |
Jul 14, 2016 | 42.85 | 43.34 | 42.85 | 43.29 | 585,983 | +0.55(+1.28%) |
Jul 13, 2016 | 43.23 | 43.34 | 42.72 | 42.74 | 402,746 | -0.24(-0.55%) |
Jul 12, 2016 | 43.01 | 43.15 | 42.59 | 42.97 | 721,795 | +0.22(+0.51%) |
Jul 11, 2016 | 42.02 | 42.83 | 41.88 | 42.75 | 650,161 | +0.79(+1.87%) |
Jul 08, 2016 | 41.73 | 42.20 | 41.62 | 41.97 | 570,287 | +0.43(+1.04%) |
Jul 07, 2016 | 41.47 | 41.72 | 41.27 | 41.54 | 726,483 | +0.93(+2.29%) |
Jul 05, 2016 | 40.33 | 40.71 | 40.25 | 40.61 | 691,416 | +0.30(+0.73%) |
Jul 01, 2016 | 40.75 | 40.31 | 40.31 | 40.31 | 900,131 | -0.34(-0.83%) |
Jun 30, 2016 | 40.44 | 40.83 | 39.78 | 40.65 | 968,121 | +0.11(+0.27%) |
Jun 29, 2016 | 40.19 | 40.57 | 39.84 | 40.54 | 1,302,153 | +0.81(+2.04%) |
Jun 28, 2016 | 40.13 | 40.26 | 39.63 | 39.73 | 1,315,772 | -0.17(-0.42%) |
Jun 27, 2016 | 40.93 | 41.07 | 39.69 | 39.90 | 1,594,952 | -1.45(-3.51%) |
Jun 24, 2016 | 40.47 | 41.86 | 40.41 | 41.35 | 1,640,017 | -0.53(-1.27%) |
Jun 23, 2016 | 41.87 | 42.00 | 41.61 | 41.88 | 582,938 | +0.37(+0.89%) |
Jun 22, 2016 | 41.59 | 41.72 | 41.33 | 41.51 | 596,058 | +0.00(+0.00%) |
Jun 21, 2016 | 41.53 | 41.86 | 41.38 | 41.51 | 589,465 | -0.08(-0.20%) |
Jun 20, 2016 | 41.90 | 42.09 | 41.44 | 41.60 | 755,556 | +0.06(+0.14%) |
Jun 17, 2016 | 41.88 | 41.93 | 41.33 | 41.54 | 949,357 | -0.53(-1.26%) |
Jun 16, 2016 | 42.28 | 42.28 | 41.77 | 42.07 | 355,598 | -0.38(-0.90%) |
Jun 15, 2016 | 42.91 | 42.93 | 42.39 | 42.45 | 847,500 | -0.19(-0.46%) |
Jun 14, 2016 | 42.02 | 42.73 | 41.97 | 42.64 | 548,387 | +0.70(+1.67%) |
Jun 13, 2016 | 42.47 | 42.72 | 41.93 | 41.94 | 541,280 | -0.66(-1.55%) |
Jun 10, 2016 | 42.71 | 42.85 | 42.32 | 42.60 | 568,762 | -0.40(-0.92%) |
Jun 09, 2016 | 43.24 | 43.94 | 42.91 | 43.00 | 634,948 | -0.13(-0.29%) |
Jun 08, 2016 | 42.75 | 43.15 | 42.31 | 43.13 | 467,390 | +0.60(+1.41%) |
Jun 07, 2016 | 42.69 | 42.73 | 42.26 | 42.53 | 350,431 | +0.00(+0.00%) |
Jun 06, 2016 | 42.26 | 42.74 | 41.96 | 42.53 | 439,096 | +0.41(+0.98%) |
Jun 03, 2016 | 42.39 | 42.39 | 41.56 | 42.11 | 573,214 | -0.35(-0.84%) |
Jun 02, 2016 | 42.18 | 42.62 | 42.05 | 42.47 | 627,740 | +0.04(+0.10%) |