Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 47.43 | 47.43 | 47.06 | 47.24 | 35,300 | -0.15(-0.32%) |
Aug 30, 2016 | 47.53 | 47.54 | 47.24 | 47.39 | 28,175 | +0.02(+0.04%) |
Aug 29, 2016 | 47.34 | 47.49 | 47.21 | 47.37 | 52,230 | +0.30(+0.64%) |
Aug 26, 2016 | 47.40 | 47.61 | 46.88 | 47.07 | 28,065 | -0.20(-0.42%) |
Aug 25, 2016 | 47.18 | 47.40 | 47.06 | 47.27 | 29,904 | +0.19(+0.40%) |
Aug 24, 2016 | 47.40 | 47.40 | 47.06 | 47.08 | 38,008 | -0.27(-0.56%) |
Aug 23, 2016 | 47.25 | 47.56 | 47.25 | 47.35 | 63,673 | +0.29(+0.62%) |
Aug 22, 2016 | 47.04 | 47.13 | 46.88 | 47.06 | 57,518 | +0.01(+0.02%) |
Aug 19, 2016 | 47.14 | 47.14 | 46.82 | 47.05 | 23,241 | +0.02(+0.05%) |
Aug 18, 2016 | 46.70 | 47.03 | 46.67 | 47.03 | 18,968 | +0.39(+0.84%) |
Aug 17, 2016 | 46.60 | 46.66 | 46.35 | 46.64 | 31,713 | +0.17(+0.37%) |
Aug 16, 2016 | 46.71 | 46.75 | 46.45 | 46.47 | 38,723 | -0.52(-1.11%) |
Aug 15, 2016 | 46.98 | 47.08 | 46.92 | 46.99 | 27,991 | +0.21(+0.45%) |
Aug 12, 2016 | 46.88 | 47.00 | 46.70 | 46.78 | 33,410 | -0.15(-0.32%) |
Aug 11, 2016 | 47.06 | 47.12 | 46.86 | 46.93 | 91,625 | +0.06(+0.13%) |
Aug 10, 2016 | 47.04 | 47.16 | 46.78 | 46.87 | 65,816 | -0.11(-0.23%) |
Aug 09, 2016 | 47.07 | 47.14 | 46.82 | 46.98 | 32,376 | +0.02(+0.04%) |
Aug 08, 2016 | 47.11 | 47.13 | 46.88 | 46.96 | 46,300 | -0.12(-0.25%) |
Aug 05, 2016 | 47.24 | 47.24 | 46.91 | 47.08 | 105,423 | +0.33(+0.71%) |
Aug 04, 2016 | 46.58 | 47.00 | 46.58 | 46.75 | 26,201 | +0.11(+0.24%) |
Aug 03, 2016 | 46.60 | 46.69 | 46.35 | 46.64 | 32,807 | +0.08(+0.17%) |
Aug 02, 2016 | 46.90 | 47.14 | 46.48 | 46.56 | 28,639 | -0.33(-0.70%) |
Aug 01, 2016 | 47.15 | 47.15 | 46.83 | 46.89 | 52,676 | -0.23(-0.48%) |
Jul 29, 2016 | 47.19 | 47.27 | 46.90 | 47.12 | 36,095 | -0.03(-0.07%) |
Jul 28, 2016 | 47.06 | 47.23 | 46.93 | 47.15 | 37,533 | +0.13(+0.28%) |
Jul 27, 2016 | 47.49 | 47.54 | 46.94 | 47.02 | 51,308 | -0.31(-0.65%) |
Jul 26, 2016 | 47.31 | 47.44 | 47.10 | 47.33 | 37,225 | +0.16(+0.34%) |
Jul 25, 2016 | 47.37 | 47.37 | 47.09 | 47.17 | 95,070 | -0.18(-0.38%) |
Jul 22, 2016 | 46.92 | 47.40 | 46.92 | 47.35 | 42,199 | +0.28(+0.59%) |
Jul 21, 2016 | 47.32 | 47.32 | 46.95 | 47.07 | 69,279 | -0.18(-0.37%) |
Jul 20, 2016 | 47.43 | 47.43 | 47.05 | 47.25 | 39,789 | +0.10(+0.21%) |
Jul 19, 2016 | 47.16 | 47.21 | 47.00 | 47.15 | 50,229 | -0.00(-0.00%) |
Jul 18, 2016 | 47.27 | 47.31 | 47.07 | 47.15 | 34,877 | -0.05(-0.11%) |
Jul 15, 2016 | 47.44 | 47.55 | 47.10 | 47.20 | 26,592 | +0.03(+0.06%) |
Jul 14, 2016 | 47.37 | 47.47 | 47.11 | 47.17 | 51,904 | +0.04(+0.09%) |
Jul 13, 2016 | 47.23 | 47.25 | 46.99 | 47.13 | 33,776 | +0.04(+0.08%) |
Jul 12, 2016 | 46.96 | 47.23 | 46.87 | 47.09 | 279,614 | +0.35(+0.75%) |
Jul 11, 2016 | 46.78 | 46.79 | 46.49 | 46.74 | 315,766 | +0.35(+0.75%) |
Jul 08, 2016 | 46.20 | 46.40 | 45.78 | 46.39 | 32,490 | +0.61(+1.33%) |
Jul 07, 2016 | 46.16 | 46.19 | 45.64 | 45.78 | 47,829 | -0.15(-0.33%) |
Jul 06, 2016 | 45.67 | 45.95 | 45.51 | 45.93 | 195,402 | +0.08(+0.18%) |
Jul 05, 2016 | 46.06 | 46.06 | 45.60 | 45.85 | 30,840 | -0.30(-0.65%) |
Jul 01, 2016 | 46.24 | 46.15 | 46.15 | 46.15 | 42,000 | -0.09(-0.19%) |
Jun 30, 2016 | 45.16 | 46.24 | 45.16 | 46.24 | 219,464 | +1.16(+2.57%) |
Jun 29, 2016 | 44.72 | 45.17 | 44.72 | 45.08 | 38,523 | +0.65(+1.47%) |
Jun 28, 2016 | 44.19 | 44.48 | 44.12 | 44.43 | 58,821 | +0.49(+1.11%) |
Jun 27, 2016 | 44.35 | 44.35 | 43.61 | 43.94 | 49,348 | -0.91(-2.03%) |
Jun 24, 2016 | 44.86 | 45.36 | 44.61 | 44.85 | 217,997 | -1.25(-2.71%) |
Jun 23, 2016 | 45.89 | 46.13 | 45.89 | 46.10 | 56,837 | +0.70(+1.54%) |
Jun 22, 2016 | 45.59 | 45.70 | 45.39 | 45.40 | 25,051 | -0.21(-0.46%) |
Jun 21, 2016 | 45.63 | 45.72 | 45.45 | 45.61 | 57,031 | +0.05(+0.11%) |
Jun 20, 2016 | 45.66 | 45.80 | 45.56 | 45.56 | 28,924 | +0.42(+0.93%) |
Jun 17, 2016 | 45.23 | 45.23 | 44.90 | 45.14 | 56,595 | -0.01(-0.02%) |
Jun 16, 2016 | 44.80 | 45.17 | 44.69 | 45.15 | 56,108 | +0.10(+0.22%) |
Jun 15, 2016 | 45.28 | 45.38 | 45.01 | 45.05 | 44,899 | -0.04(-0.09%) |
Jun 14, 2016 | 45.16 | 45.16 | 44.94 | 45.09 | 59,089 | -0.06(-0.13%) |
Jun 13, 2016 | 45.38 | 45.57 | 45.15 | 45.15 | 13,062 | -0.48(-1.05%) |
Jun 10, 2016 | 45.91 | 45.91 | 45.56 | 45.63 | 22,136 | -0.49(-1.06%) |
Jun 09, 2016 | 46.00 | 46.13 | 45.89 | 46.12 | 33,673 | +0.01(+0.02%) |
Jun 08, 2016 | 45.93 | 46.17 | 45.91 | 46.11 | 78,843 | +0.31(+0.68%) |
Jun 07, 2016 | 45.94 | 45.98 | 45.69 | 45.80 | 82,052 | -0.01(-0.02%) |
Jun 06, 2016 | 45.67 | 45.92 | 45.65 | 45.81 | 58,629 | +0.30(+0.65%) |
Jun 03, 2016 | 45.47 | 45.58 | 45.18 | 45.51 | 101,826 | -0.01(-0.01%) |
Jun 02, 2016 | 45.11 | 45.52 | 45.11 | 45.52 | 12,010 | +0.29(+0.64%) |