Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 46.81 | 47.73 | 46.40 | 46.71 | 926,218 | -0.32(-0.67%) |
Aug 30, 2016 | 46.20 | 47.14 | 45.95 | 47.03 | 1,292,077 | +0.98(+2.13%) |
Aug 29, 2016 | 45.76 | 46.33 | 45.04 | 46.05 | 860,140 | +0.03(+0.06%) |
Aug 26, 2016 | 46.58 | 47.06 | 45.64 | 46.02 | 1,005,095 | -0.27(-0.58%) |
Aug 25, 2016 | 45.50 | 46.30 | 45.50 | 46.29 | 980,482 | +0.78(+1.72%) |
Aug 24, 2016 | 46.64 | 46.70 | 45.26 | 45.51 | 1,201,193 | -1.18(-2.52%) |
Aug 23, 2016 | 46.50 | 48.17 | 46.30 | 46.68 | 1,766,052 | +1.20(+2.65%) |
Aug 22, 2016 | 45.36 | 45.60 | 44.99 | 45.48 | 1,013,670 | -0.24(-0.53%) |
Aug 19, 2016 | 44.53 | 45.87 | 44.47 | 45.72 | 850,534 | +1.09(+2.43%) |
Aug 18, 2016 | 43.43 | 44.65 | 43.27 | 44.64 | 903,770 | +1.37(+3.15%) |
Aug 17, 2016 | 43.56 | 43.86 | 42.71 | 43.27 | 1,167,461 | -0.50(-1.15%) |
Aug 16, 2016 | 44.60 | 44.62 | 43.77 | 43.77 | 935,581 | -0.62(-1.40%) |
Aug 15, 2016 | 43.81 | 44.53 | 43.69 | 44.39 | 993,855 | +0.91(+2.09%) |
Aug 12, 2016 | 43.76 | 44.55 | 43.28 | 43.49 | 1,093,880 | -0.42(-0.96%) |
Aug 11, 2016 | 42.89 | 44.04 | 42.80 | 43.91 | 2,587,855 | +1.22(+2.86%) |
Aug 10, 2016 | 43.02 | 43.32 | 42.45 | 42.69 | 1,517,300 | -0.25(-0.59%) |
Aug 09, 2016 | 43.24 | 43.43 | 42.43 | 42.94 | 1,469,789 | -0.15(-0.35%) |
Aug 08, 2016 | 41.71 | 43.18 | 41.63 | 43.09 | 988,396 | +1.51(+3.63%) |
Aug 05, 2016 | 41.36 | 41.99 | 41.11 | 41.58 | 1,024,615 | +0.46(+1.11%) |
Aug 04, 2016 | 40.56 | 41.44 | 40.27 | 41.13 | 956,736 | +0.40(+0.97%) |
Aug 03, 2016 | 39.29 | 40.79 | 39.08 | 40.73 | 664,214 | +1.28(+3.26%) |
Aug 02, 2016 | 40.46 | 40.66 | 39.20 | 39.45 | 837,822 | -0.96(-2.38%) |
Aug 01, 2016 | 40.91 | 41.07 | 40.04 | 40.41 | 970,038 | -0.67(-1.64%) |
Jul 29, 2016 | 41.66 | 41.66 | 39.59 | 41.08 | 1,497,999 | -0.82(-1.95%) |
Jul 28, 2016 | 41.20 | 42.00 | 40.92 | 41.90 | 1,224,865 | +0.79(+1.92%) |
Jul 27, 2016 | 41.17 | 41.37 | 40.66 | 41.11 | 802,507 | +0.02(+0.04%) |
Jul 26, 2016 | 40.88 | 41.39 | 40.42 | 41.09 | 706,603 | +0.29(+0.70%) |
Jul 25, 2016 | 40.52 | 40.82 | 40.10 | 40.80 | 825,685 | +0.06(+0.15%) |
Jul 22, 2016 | 40.50 | 41.17 | 40.29 | 40.74 | 1,599,875 | -1.11(-2.66%) |
Jul 21, 2016 | 41.62 | 42.95 | 41.62 | 41.85 | 1,352,802 | +0.09(+0.22%) |
Jul 20, 2016 | 40.41 | 41.79 | 40.24 | 41.76 | 968,446 | +1.28(+3.15%) |
Jul 19, 2016 | 40.39 | 40.51 | 40.09 | 40.49 | 465,432 | -0.07(-0.18%) |
Jul 18, 2016 | 40.31 | 40.63 | 39.77 | 40.56 | 861,770 | -0.13(-0.31%) |
Jul 15, 2016 | 40.83 | 40.90 | 40.49 | 40.69 | 904,434 | -0.08(-0.20%) |
Jul 14, 2016 | 40.89 | 41.04 | 40.43 | 40.77 | 836,761 | +0.22(+0.53%) |
Jul 13, 2016 | 40.16 | 40.59 | 40.01 | 40.55 | 1,036,911 | +0.45(+1.12%) |
Jul 12, 2016 | 39.72 | 40.34 | 39.62 | 40.10 | 873,468 | +0.91(+2.31%) |
Jul 11, 2016 | 39.30 | 39.85 | 38.95 | 39.19 | 1,076,454 | +0.13(+0.34%) |
Jul 08, 2016 | 38.22 | 39.27 | 37.57 | 39.06 | 697,283 | +1.49(+3.97%) |
Jul 07, 2016 | 37.32 | 37.89 | 36.96 | 37.57 | 992,090 | +0.56(+1.50%) |
Jul 06, 2016 | 36.52 | 37.08 | 36.15 | 37.01 | 1,096,941 | -0.22(-0.60%) |
Jul 05, 2016 | 38.35 | 38.64 | 36.75 | 37.24 | 1,123,289 | -1.70(-4.36%) |
Jul 01, 2016 | 38.48 | 38.93 | 38.93 | 38.93 | 1,054,750 | +0.39(+1.00%) |
Jun 30, 2016 | 37.76 | 38.57 | 37.30 | 38.55 | 2,008,148 | +0.75(+1.97%) |
Jun 29, 2016 | 37.14 | 37.90 | 36.45 | 37.80 | 1,444,076 | +1.42(+3.90%) |
Jun 28, 2016 | 36.81 | 37.01 | 35.46 | 36.38 | 1,429,541 | +0.57(+1.58%) |
Jun 27, 2016 | 37.30 | 37.42 | 35.64 | 35.82 | 1,261,765 | -2.34(-6.12%) |
Jun 24, 2016 | 38.62 | 38.97 | 37.87 | 38.15 | 1,991,795 | -2.01(-5.01%) |
Jun 23, 2016 | 39.68 | 40.21 | 39.28 | 40.16 | 897,666 | +1.01(+2.59%) |
Jun 22, 2016 | 39.44 | 39.60 | 39.08 | 39.15 | 757,870 | +0.10(+0.25%) |
Jun 21, 2016 | 39.59 | 39.62 | 38.73 | 39.05 | 1,152,286 | -0.34(-0.87%) |
Jun 20, 2016 | 39.97 | 40.33 | 39.28 | 39.39 | 958,415 | +0.05(+0.14%) |
Jun 17, 2016 | 39.17 | 39.78 | 38.91 | 39.34 | 1,050,130 | +0.31(+0.78%) |
Jun 16, 2016 | 38.46 | 39.14 | 37.91 | 39.03 | 1,458,327 | +0.06(+0.16%) |
Jun 15, 2016 | 39.70 | 40.00 | 38.94 | 38.97 | 1,539,102 | -0.23(-0.60%) |
Jun 14, 2016 | 40.12 | 41.18 | 38.81 | 39.20 | 1,647,681 | -1.11(-2.76%) |
Jun 13, 2016 | 41.29 | 42.04 | 40.28 | 40.32 | 2,585,498 | -1.36(-3.25%) |
Jun 10, 2016 | 41.14 | 42.63 | 39.75 | 41.67 | 6,087,186 | +1.20(+2.97%) |
Jun 09, 2016 | 41.19 | 41.19 | 40.45 | 40.47 | 682,443 | -1.21(-2.91%) |
Jun 08, 2016 | 41.98 | 42.75 | 41.50 | 41.68 | 962,556 | +0.13(+0.30%) |
Jun 07, 2016 | 41.03 | 41.70 | 40.67 | 41.56 | 1,549,798 | +0.57(+1.38%) |
Jun 06, 2016 | 40.83 | 41.13 | 40.83 | 40.99 | 956,621 | +0.66(+1.63%) |
Jun 03, 2016 | 40.68 | 40.68 | 39.40 | 40.33 | 925,015 | -0.13(-0.33%) |
Jun 02, 2016 | 40.33 | 40.50 | 39.70 | 40.47 | 1,045,345 | -0.31(-0.75%) |