Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 45.76 | 45.76 | 45.29 | 45.55 | 34,968 | -0.21(-0.46%) |
Aug 30, 2016 | 45.73 | 45.80 | 45.59 | 45.76 | 22,668 | +0.02(+0.04%) |
Aug 29, 2016 | 45.53 | 45.85 | 45.53 | 45.75 | 20,722 | +0.25(+0.55%) |
Aug 26, 2016 | 45.73 | 45.94 | 45.20 | 45.50 | 47,067 | -0.14(-0.30%) |
Aug 25, 2016 | 45.41 | 45.70 | 45.41 | 45.64 | 37,295 | +0.18(+0.40%) |
Aug 24, 2016 | 45.72 | 45.81 | 45.37 | 45.45 | 26,645 | -0.38(-0.82%) |
Aug 23, 2016 | 45.64 | 45.91 | 45.64 | 45.83 | 22,201 | +0.41(+0.91%) |
Aug 22, 2016 | 45.26 | 45.44 | 45.10 | 45.42 | 39,002 | +0.09(+0.20%) |
Aug 19, 2016 | 45.12 | 45.36 | 45.07 | 45.32 | 69,564 | +0.04(+0.08%) |
Aug 18, 2016 | 45.02 | 45.29 | 44.96 | 45.29 | 63,528 | +0.36(+0.80%) |
Aug 17, 2016 | 45.03 | 45.08 | 44.72 | 44.93 | 58,460 | -0.17(-0.37%) |
Aug 16, 2016 | 45.34 | 45.34 | 45.09 | 45.09 | 33,814 | -0.40(-0.87%) |
Aug 15, 2016 | 45.06 | 45.56 | 45.06 | 45.49 | 34,931 | +0.45(+1.00%) |
Aug 12, 2016 | 44.81 | 45.14 | 44.81 | 45.04 | 22,015 | -0.02(-0.04%) |
Aug 11, 2016 | 45.02 | 45.14 | 44.88 | 45.06 | 31,054 | +0.20(+0.45%) |
Aug 10, 2016 | 45.20 | 45.20 | 44.76 | 44.85 | 56,227 | -0.25(-0.55%) |
Aug 09, 2016 | 45.14 | 45.28 | 45.09 | 45.10 | 25,297 | -0.04(-0.08%) |
Aug 08, 2016 | 45.24 | 45.41 | 45.09 | 45.14 | 33,540 | -0.06(-0.12%) |
Aug 05, 2016 | 44.83 | 45.30 | 44.73 | 45.19 | 30,038 | +0.67(+1.51%) |
Aug 04, 2016 | 44.50 | 44.77 | 44.48 | 44.52 | 22,244 | +0.03(+0.06%) |
Aug 03, 2016 | 44.14 | 44.50 | 44.06 | 44.49 | 24,280 | +0.29(+0.65%) |
Aug 02, 2016 | 44.86 | 44.99 | 44.15 | 44.21 | 50,507 | -0.70(-1.56%) |
Aug 01, 2016 | 45.02 | 45.12 | 44.75 | 44.91 | 90,751 | -0.10(-0.22%) |
Jul 29, 2016 | 44.84 | 45.21 | 44.63 | 45.01 | 46,452 | +0.14(+0.31%) |
Jul 28, 2016 | 44.86 | 44.99 | 44.73 | 44.87 | 26,143 | -0.07(-0.16%) |
Jul 27, 2016 | 45.08 | 45.20 | 44.75 | 44.95 | 30,622 | +0.02(+0.04%) |
Jul 26, 2016 | 44.67 | 44.94 | 44.60 | 44.93 | 43,971 | +0.22(+0.49%) |
Jul 25, 2016 | 44.62 | 44.78 | 44.54 | 44.71 | 46,450 | -0.03(-0.06%) |
Jul 22, 2016 | 44.38 | 44.83 | 44.29 | 44.73 | 44,264 | +0.40(+0.89%) |
Jul 21, 2016 | 44.55 | 44.73 | 44.23 | 44.34 | 28,560 | -0.25(-0.56%) |
Jul 20, 2016 | 44.39 | 44.69 | 44.21 | 44.59 | 48,532 | +0.28(+0.63%) |
Jul 19, 2016 | 44.48 | 44.59 | 44.26 | 44.31 | 33,710 | -0.28(-0.63%) |
Jul 18, 2016 | 44.51 | 44.72 | 44.36 | 44.59 | 40,927 | +0.14(+0.32%) |
Jul 15, 2016 | 44.33 | 44.50 | 44.27 | 44.45 | 42,921 | +0.12(+0.26%) |
Jul 14, 2016 | 44.64 | 44.65 | 44.32 | 44.33 | 75,063 | +0.04(+0.08%) |
Jul 13, 2016 | 44.61 | 44.61 | 44.15 | 44.29 | 32,243 | -0.08(-0.19%) |
Jul 12, 2016 | 44.16 | 44.59 | 44.10 | 44.38 | 65,504 | +0.52(+1.20%) |
Jul 11, 2016 | 43.67 | 43.87 | 43.38 | 43.85 | 263,940 | +0.58(+1.34%) |
Jul 08, 2016 | 42.61 | 43.34 | 42.25 | 43.27 | 39,410 | +1.02(+2.42%) |
Jul 07, 2016 | 42.21 | 42.58 | 42.04 | 42.25 | 48,740 | +0.40(+0.97%) |
Jul 05, 2016 | 42.25 | 42.25 | 41.61 | 41.85 | 24,830 | -0.66(-1.56%) |
Jul 01, 2016 | 42.34 | 42.51 | 42.51 | 42.51 | 116,729 | +0.16(+0.37%) |
Jun 30, 2016 | 41.66 | 42.35 | 41.48 | 42.35 | 68,713 | +0.84(+2.02%) |
Jun 29, 2016 | 41.15 | 41.58 | 41.15 | 41.51 | 40,437 | +0.89(+2.20%) |
Jun 28, 2016 | 40.55 | 40.80 | 40.40 | 40.62 | 85,346 | +0.58(+1.45%) |
Jun 27, 2016 | 40.97 | 40.97 | 39.88 | 40.04 | 67,460 | -1.34(-3.25%) |
Jun 24, 2016 | 41.73 | 41.95 | 41.18 | 41.39 | 81,671 | -1.71(-3.97%) |
Jun 23, 2016 | 42.72 | 43.11 | 42.72 | 43.10 | 41,758 | +0.84(+1.98%) |
Jun 22, 2016 | 42.59 | 42.71 | 42.26 | 42.26 | 44,739 | -0.33(-0.78%) |
Jun 21, 2016 | 42.67 | 42.67 | 42.31 | 42.59 | 25,326 | -0.07(-0.17%) |
Jun 20, 2016 | 42.78 | 43.07 | 42.66 | 42.66 | 33,940 | +0.48(+1.13%) |
Jun 17, 2016 | 42.23 | 42.44 | 42.03 | 42.19 | 34,078 | +0.03(+0.07%) |
Jun 16, 2016 | 41.89 | 42.16 | 41.55 | 42.16 | 52,849 | +0.02(+0.04%) |
Jun 15, 2016 | 42.17 | 42.51 | 42.14 | 42.14 | 43,783 | +0.06(+0.13%) |
Jun 14, 2016 | 42.12 | 42.23 | 41.82 | 42.08 | 53,887 | -0.15(-0.35%) |
Jun 13, 2016 | 42.72 | 42.78 | 42.21 | 42.23 | 37,198 | -0.54(-1.27%) |
Jun 10, 2016 | 43.04 | 43.12 | 42.73 | 42.77 | 42,808 | -0.75(-1.73%) |
Jun 09, 2016 | 43.49 | 43.54 | 43.30 | 43.53 | 60,787 | -0.17(-0.40%) |
Jun 08, 2016 | 43.50 | 43.78 | 43.50 | 43.70 | 32,172 | +0.29(+0.68%) |
Jun 07, 2016 | 43.27 | 43.57 | 43.21 | 43.41 | 33,672 | +0.22(+0.51%) |
Jun 06, 2016 | 42.87 | 43.30 | 42.87 | 43.19 | 41,982 | +0.47(+1.10%) |
Jun 03, 2016 | 42.95 | 42.95 | 42.46 | 42.72 | 68,183 | -0.24(-0.56%) |
Jun 02, 2016 | 42.56 | 42.97 | 42.56 | 42.96 | 66,988 | +0.23(+0.54%) |