Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 46.29 | 46.53 | 45.97 | 46.40 | 1,149,786 | -0.01(-0.02%) |
Aug 30, 2016 | 46.67 | 46.69 | 45.96 | 46.41 | 797,353 | -0.07(-0.14%) |
Aug 29, 2016 | 46.33 | 46.82 | 46.33 | 46.47 | 534,733 | +0.30(+0.64%) |
Aug 26, 2016 | 46.64 | 46.87 | 45.86 | 46.18 | 378,209 | -0.23(-0.49%) |
Aug 25, 2016 | 46.22 | 46.52 | 46.15 | 46.41 | 727,708 | +0.12(+0.27%) |
Aug 24, 2016 | 46.59 | 46.72 | 46.08 | 46.28 | 371,891 | -0.38(-0.82%) |
Aug 23, 2016 | 46.82 | 46.89 | 46.58 | 46.66 | 361,276 | +0.09(+0.18%) |
Aug 22, 2016 | 46.49 | 46.74 | 46.29 | 46.58 | 348,745 | +0.15(+0.33%) |
Aug 19, 2016 | 46.22 | 46.42 | 46.07 | 46.42 | 452,526 | +0.01(+0.02%) |
Aug 18, 2016 | 46.31 | 46.56 | 46.07 | 46.42 | 500,394 | +0.05(+0.10%) |
Aug 17, 2016 | 46.35 | 46.41 | 45.82 | 46.37 | 1,138,524 | +0.28(+0.60%) |
Aug 16, 2016 | 46.36 | 46.50 | 45.79 | 46.09 | 594,976 | -0.39(-0.84%) |
Aug 15, 2016 | 46.71 | 46.95 | 46.42 | 46.48 | 489,804 | -0.13(-0.29%) |
Aug 12, 2016 | 46.41 | 47.14 | 46.39 | 46.62 | 430,020 | +0.21(+0.45%) |
Aug 11, 2016 | 46.86 | 46.86 | 46.01 | 46.41 | 520,526 | -0.39(-0.83%) |
Aug 10, 2016 | 46.69 | 46.87 | 46.61 | 46.80 | 500,562 | +0.32(+0.70%) |
Aug 09, 2016 | 46.16 | 46.49 | 45.82 | 46.47 | 515,095 | +0.31(+0.68%) |
Aug 08, 2016 | 46.42 | 46.63 | 45.93 | 46.16 | 685,458 | -0.39(-0.84%) |
Aug 05, 2016 | 47.01 | 47.79 | 46.40 | 46.55 | 1,072,112 | -0.46(-0.97%) |
Aug 04, 2016 | 47.33 | 47.46 | 46.97 | 47.01 | 646,519 | -0.24(-0.50%) |
Aug 03, 2016 | 47.48 | 47.48 | 46.93 | 47.24 | 446,891 | -0.20(-0.42%) |
Aug 02, 2016 | 47.88 | 47.99 | 47.33 | 47.44 | 1,247,233 | -0.59(-1.23%) |
Aug 01, 2016 | 47.69 | 48.06 | 47.69 | 48.03 | 812,110 | +0.20(+0.42%) |
Jul 29, 2016 | 47.01 | 48.17 | 47.01 | 47.83 | 768,527 | +0.73(+1.56%) |
Jul 28, 2016 | 46.44 | 47.42 | 46.39 | 47.10 | 871,171 | +0.61(+1.31%) |
Jul 27, 2016 | 46.46 | 46.61 | 46.12 | 46.49 | 809,313 | -0.08(-0.16%) |
Jul 26, 2016 | 46.66 | 46.81 | 46.27 | 46.57 | 516,683 | +0.00(+0.00%) |
Jul 25, 2016 | 46.61 | 46.78 | 46.31 | 46.57 | 506,383 | +0.01(+0.02%) |
Jul 22, 2016 | 46.11 | 46.76 | 45.99 | 46.56 | 541,577 | +0.31(+0.68%) |
Jul 21, 2016 | 46.24 | 46.26 | 45.91 | 46.24 | 359,437 | -0.09(-0.18%) |
Jul 20, 2016 | 46.34 | 46.34 | 45.95 | 46.33 | 383,967 | +0.09(+0.19%) |
Jul 19, 2016 | 45.87 | 46.24 | 45.72 | 46.24 | 351,101 | +0.39(+0.85%) |
Jul 18, 2016 | 45.88 | 45.93 | 45.67 | 45.85 | 494,100 | -0.10(-0.21%) |
Jul 15, 2016 | 45.72 | 45.97 | 45.49 | 45.95 | 542,546 | +0.27(+0.58%) |
Jul 14, 2016 | 45.82 | 46.05 | 45.65 | 45.68 | 549,606 | -0.38(-0.83%) |
Jul 13, 2016 | 45.90 | 46.07 | 45.63 | 46.06 | 605,792 | +0.30(+0.67%) |
Jul 12, 2016 | 45.81 | 45.88 | 45.42 | 45.76 | 705,858 | -0.14(-0.31%) |
Jul 11, 2016 | 45.61 | 46.00 | 45.30 | 45.90 | 530,862 | +0.27(+0.58%) |
Jul 08, 2016 | 45.30 | 45.77 | 45.10 | 45.63 | 611,334 | +0.53(+1.18%) |
Jul 07, 2016 | 45.59 | 45.59 | 44.74 | 45.10 | 456,744 | -0.47(-1.02%) |
Jul 06, 2016 | 45.77 | 45.86 | 45.42 | 45.57 | 748,202 | -0.25(-0.54%) |
Jul 05, 2016 | 45.52 | 45.83 | 45.22 | 45.82 | 1,019,350 | +0.37(+0.82%) |
Jul 01, 2016 | 45.89 | 45.44 | 45.44 | 45.44 | 934,489 | -0.31(-0.69%) |
Jun 30, 2016 | 44.98 | 45.77 | 44.73 | 45.76 | 1,312,801 | +0.83(+1.84%) |
Jun 29, 2016 | 44.39 | 44.39 | 44.38 | 44.93 | 1,508,146 | +0.92(+2.10%) |
Jun 28, 2016 | 43.41 | 44.01 | 43.04 | 44.01 | 1,102,333 | +1.09(+2.54%) |
Jun 27, 2016 | 42.74 | 43.13 | 42.39 | 42.92 | 1,208,836 | -0.15(-0.35%) |
Jun 24, 2016 | 42.65 | 43.34 | 42.04 | 43.07 | 8,514,125 | -0.33(-0.76%) |
Jun 23, 2016 | 43.27 | 43.49 | 43.15 | 43.40 | 994,026 | +0.34(+0.79%) |
Jun 22, 2016 | 43.36 | 43.43 | 43.00 | 43.06 | 868,344 | -0.22(-0.50%) |
Jun 21, 2016 | 43.33 | 43.48 | 43.05 | 43.28 | 654,286 | +0.05(+0.11%) |
Jun 20, 2016 | 43.50 | 43.86 | 43.18 | 43.23 | 895,245 | +0.03(+0.07%) |
Jun 17, 2016 | 43.08 | 43.29 | 42.74 | 43.20 | 1,297,667 | +0.03(+0.07%) |
Jun 16, 2016 | 42.86 | 43.18 | 42.67 | 43.17 | 1,281,621 | +0.22(+0.51%) |
Jun 15, 2016 | 42.75 | 43.13 | 42.65 | 42.95 | 1,088,181 | +0.15(+0.35%) |
Jun 14, 2016 | 42.71 | 43.01 | 42.58 | 42.80 | 709,310 | -0.05(-0.11%) |
Jun 13, 2016 | 43.29 | 43.64 | 42.77 | 42.85 | 833,592 | -0.39(-0.90%) |
Jun 10, 2016 | 42.98 | 43.47 | 42.98 | 43.24 | 498,381 | +0.07(+0.15%) |
Jun 09, 2016 | 42.60 | 43.28 | 42.55 | 43.17 | 712,419 | +0.56(+1.31%) |
Jun 08, 2016 | 41.89 | 42.63 | 41.82 | 42.61 | 583,346 | +0.65(+1.56%) |
Jun 07, 2016 | 41.64 | 42.06 | 41.63 | 41.96 | 824,859 | +0.27(+0.66%) |
Jun 06, 2016 | 41.60 | 41.89 | 41.29 | 41.69 | 701,580 | +0.09(+0.23%) |
Jun 03, 2016 | 41.65 | 41.88 | 41.65 | 41.59 | 623,721 | +0.32(+0.78%) |
Jun 02, 2016 | 41.08 | 41.27 | 40.76 | 41.27 | 858,134 | +0.16(+0.39%) |