Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 43.57 | 43.58 | 43.52 | 43.55 | 196,872 | -0.02(-0.06%) |
Aug 30, 2016 | 43.54 | 43.58 | 43.54 | 43.57 | 244,281 | +0.02(+0.04%) |
Aug 29, 2016 | 43.51 | 43.55 | 43.45 | 43.55 | 182,595 | +0.09(+0.20%) |
Aug 26, 2016 | 43.57 | 43.61 | 43.43 | 43.47 | 283,707 | -0.07(-0.17%) |
Aug 25, 2016 | 43.55 | 43.60 | 43.52 | 43.54 | 307,120 | -0.04(-0.09%) |
Aug 24, 2016 | 43.62 | 43.62 | 43.56 | 43.58 | 270,306 | +0.00(+0.00%) |
Aug 23, 2016 | 43.61 | 43.61 | 43.56 | 43.58 | 291,042 | +0.03(+0.07%) |
Aug 22, 2016 | 43.55 | 43.56 | 43.51 | 43.55 | 236,143 | +0.03(+0.07%) |
Aug 19, 2016 | 43.51 | 43.55 | 43.47 | 43.52 | 297,589 | -0.04(-0.08%) |
Aug 18, 2016 | 43.55 | 43.57 | 43.49 | 43.55 | 335,117 | +0.04(+0.10%) |
Aug 17, 2016 | 43.47 | 43.55 | 43.46 | 43.51 | 182,842 | +0.03(+0.07%) |
Aug 16, 2016 | 43.51 | 43.53 | 43.47 | 43.48 | 355,904 | -0.03(-0.07%) |
Aug 15, 2016 | 43.55 | 43.56 | 43.51 | 43.51 | 419,179 | -0.03(-0.07%) |
Aug 12, 2016 | 43.60 | 43.60 | 43.53 | 43.55 | 278,728 | +0.04(+0.09%) |
Aug 11, 2016 | 43.59 | 43.59 | 43.48 | 43.51 | 292,577 | -0.06(-0.15%) |
Aug 10, 2016 | 43.56 | 43.57 | 43.48 | 43.57 | 2,630,598 | +0.06(+0.13%) |
Aug 09, 2016 | 43.45 | 43.52 | 43.42 | 43.51 | 346,375 | +0.10(+0.22%) |
Aug 08, 2016 | 43.39 | 43.43 | 43.34 | 43.42 | 352,510 | +0.02(+0.06%) |
Aug 05, 2016 | 43.49 | 43.51 | 43.39 | 43.39 | 260,133 | -0.13(-0.30%) |
Aug 04, 2016 | 43.52 | 43.58 | 43.49 | 43.52 | 318,332 | +0.04(+0.09%) |
Aug 03, 2016 | 43.44 | 43.49 | 43.42 | 43.48 | 332,934 | -0.01(-0.02%) |
Aug 02, 2016 | 43.48 | 43.53 | 43.44 | 43.49 | 451,413 | -0.08(-0.19%) |
Aug 01, 2016 | 43.57 | 43.60 | 43.56 | 43.57 | 360,373 | -0.05(-0.12%) |
Jul 29, 2016 | 43.55 | 43.62 | 43.53 | 43.62 | 411,459 | +0.13(+0.30%) |
Jul 28, 2016 | 43.49 | 43.53 | 43.45 | 43.49 | 314,923 | -0.00(-0.01%) |
Jul 27, 2016 | 43.43 | 43.51 | 43.41 | 43.50 | 314,999 | +0.09(+0.21%) |
Jul 26, 2016 | 43.44 | 43.44 | 43.37 | 43.41 | 288,456 | +0.00(+0.01%) |
Jul 25, 2016 | 43.40 | 43.42 | 43.37 | 43.40 | 946,626 | +0.01(+0.03%) |
Jul 22, 2016 | 43.36 | 43.45 | 43.36 | 43.39 | 340,449 | -0.01(-0.03%) |
Jul 21, 2016 | 43.31 | 43.41 | 43.28 | 43.40 | 1,406,700 | +0.03(+0.07%) |
Jul 20, 2016 | 43.36 | 43.42 | 43.32 | 43.37 | 352,493 | -0.03(-0.07%) |
Jul 19, 2016 | 43.39 | 43.41 | 43.37 | 43.40 | 243,778 | +0.03(+0.07%) |
Jul 18, 2016 | 43.36 | 43.40 | 43.33 | 43.37 | 434,802 | +0.04(+0.09%) |
Jul 15, 2016 | 43.40 | 43.40 | 43.30 | 43.33 | 437,722 | -0.14(-0.32%) |
Jul 14, 2016 | 43.45 | 43.47 | 43.43 | 43.47 | 365,062 | -0.02(-0.04%) |
Jul 13, 2016 | 43.57 | 43.57 | 43.45 | 43.49 | 414,245 | +0.07(+0.17%) |
Jul 12, 2016 | 43.58 | 43.58 | 43.40 | 43.41 | 4,695,060 | -0.22(-0.50%) |
Jul 11, 2016 | 43.69 | 43.71 | 43.60 | 43.63 | 870,045 | -0.06(-0.15%) |
Jul 08, 2016 | 43.64 | 43.77 | 43.65 | 43.70 | 305,201 | +0.05(+0.11%) |
Jul 07, 2016 | 43.60 | 43.67 | 43.55 | 43.65 | 341,761 | +0.02(+0.04%) |
Jul 06, 2016 | 43.66 | 43.66 | 43.59 | 43.63 | 289,919 | +0.05(+0.11%) |
Jul 05, 2016 | 43.53 | 43.61 | 43.50 | 43.58 | 639,337 | +0.16(+0.37%) |
Jul 01, 2016 | 43.49 | 43.42 | 43.42 | 43.42 | 685,881 | +0.03(+0.08%) |
Jun 30, 2016 | 43.33 | 43.40 | 43.33 | 43.39 | 462,691 | +0.08(+0.19%) |
Jun 29, 2016 | 43.36 | 43.39 | 43.30 | 43.31 | 1,089,400 | -0.06(-0.14%) |
Jun 28, 2016 | 43.34 | 43.38 | 43.28 | 43.37 | 321,976 | +0.09(+0.21%) |
Jun 27, 2016 | 43.28 | 43.30 | 43.23 | 43.28 | 343,119 | +0.20(+0.46%) |
Jun 24, 2016 | 43.11 | 43.19 | 43.05 | 43.08 | 1,212,350 | +0.17(+0.40%) |
Jun 23, 2016 | 42.92 | 42.95 | 42.89 | 42.91 | 350,771 | -0.05(-0.11%) |
Jun 22, 2016 | 42.95 | 42.98 | 42.91 | 42.96 | 338,109 | +0.01(+0.02%) |
Jun 21, 2016 | 43.00 | 43.00 | 42.94 | 42.95 | 549,917 | -0.06(-0.13%) |
Jun 20, 2016 | 43.02 | 43.02 | 42.98 | 43.01 | 403,352 | -0.06(-0.15%) |
Jun 17, 2016 | 43.10 | 43.12 | 43.06 | 43.07 | 201,808 | -0.06(-0.13%) |
Jun 16, 2016 | 43.20 | 43.21 | 43.09 | 43.13 | 416,326 | +0.00(+0.00%) |
Jun 15, 2016 | 43.07 | 43.17 | 43.07 | 43.13 | 809,048 | +0.07(+0.16%) |
Jun 14, 2016 | 43.12 | 43.12 | 43.06 | 43.06 | 236,908 | -0.02(-0.05%) |
Jun 13, 2016 | 43.10 | 43.10 | 43.02 | 43.08 | 580,967 | +0.05(+0.11%) |
Jun 10, 2016 | 43.02 | 43.06 | 42.98 | 43.03 | 483,173 | +0.06(+0.15%) |
Jun 09, 2016 | 42.98 | 42.99 | 42.93 | 42.97 | 293,440 | +0.04(+0.09%) |
Jun 08, 2016 | 42.88 | 42.93 | 42.85 | 42.93 | 2,053,012 | +0.06(+0.13%) |
Jun 07, 2016 | 42.88 | 42.89 | 42.84 | 42.87 | 475,362 | +0.03(+0.08%) |
Jun 06, 2016 | 42.89 | 42.89 | 42.83 | 42.84 | 611,523 | -0.01(-0.02%) |
Jun 03, 2016 | 42.76 | 42.86 | 42.76 | 42.85 | 385,862 | +0.18(+0.42%) |
Jun 02, 2016 | 42.64 | 42.68 | 42.63 | 42.67 | 535,472 | +0.07(+0.17%) |