Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 42.18 | 42.64 | 41.86 | 41.99 | 634,614 | -0.26(-0.63%) |
Aug 30, 2016 | 41.99 | 42.30 | 41.79 | 42.26 | 518,578 | +0.40(+0.96%) |
Aug 29, 2016 | 41.88 | 42.22 | 41.72 | 41.86 | 471,710 | -0.03(-0.07%) |
Aug 26, 2016 | 42.21 | 42.21 | 41.53 | 41.89 | 1,226,643 | -0.19(-0.45%) |
Aug 25, 2016 | 41.89 | 42.32 | 41.20 | 42.08 | 681,324 | +0.14(+0.33%) |
Aug 24, 2016 | 42.16 | 42.53 | 41.85 | 41.94 | 383,977 | -0.31(-0.73%) |
Aug 23, 2016 | 41.89 | 42.36 | 41.70 | 42.25 | 721,416 | +0.46(+1.11%) |
Aug 22, 2016 | 41.68 | 41.84 | 41.39 | 41.79 | 435,847 | -0.06(-0.15%) |
Aug 19, 2016 | 41.68 | 41.88 | 41.16 | 41.85 | 732,662 | -0.05(-0.11%) |
Aug 18, 2016 | 42.24 | 42.44 | 42.24 | 41.89 | 611,560 | -0.26(-0.63%) |
Aug 17, 2016 | 42.02 | 42.25 | 41.89 | 42.16 | 319,669 | -0.02(-0.04%) |
Aug 16, 2016 | 42.33 | 42.55 | 41.98 | 42.18 | 544,851 | -0.38(-0.90%) |
Aug 15, 2016 | 42.28 | 42.67 | 42.12 | 42.56 | 553,095 | +0.44(+1.04%) |
Aug 12, 2016 | 42.04 | 42.23 | 41.79 | 42.12 | 383,166 | -0.14(-0.32%) |
Aug 11, 2016 | 42.08 | 42.41 | 41.77 | 42.26 | 446,689 | +0.41(+0.98%) |
Aug 10, 2016 | 42.44 | 43.37 | 41.82 | 41.85 | 287,195 | -0.48(-1.14%) |
Aug 09, 2016 | 42.30 | 42.60 | 41.45 | 42.33 | 460,864 | +0.16(+0.39%) |
Aug 08, 2016 | 42.59 | 42.74 | 42.10 | 42.17 | 541,987 | -0.36(-0.86%) |
Aug 05, 2016 | 42.17 | 42.64 | 42.02 | 42.53 | 546,990 | +0.90(+2.17%) |
Aug 04, 2016 | 41.56 | 41.83 | 41.35 | 41.63 | 321,458 | +0.00(+0.00%) |
Aug 03, 2016 | 41.41 | 41.84 | 41.23 | 41.63 | 610,483 | +0.36(+0.86%) |
Aug 02, 2016 | 41.31 | 41.68 | 40.76 | 41.27 | 814,996 | -0.05(-0.13%) |
Aug 01, 2016 | 40.99 | 43.40 | 40.88 | 41.33 | 885,901 | +0.34(+0.82%) |
Jul 29, 2016 | 41.19 | 41.27 | 40.51 | 40.99 | 1,587,214 | -0.24(-0.57%) |
Jul 28, 2016 | 41.17 | 41.62 | 40.08 | 41.23 | 1,630,208 | -0.41(-0.98%) |
Jul 27, 2016 | 46.46 | 47.86 | 38.37 | 41.64 | 5,967,167 | -4.89(-10.51%) |
Jul 26, 2016 | 45.88 | 46.62 | 45.88 | 46.53 | 815,715 | +0.46(+1.01%) |
Jul 25, 2016 | 46.30 | 46.51 | 45.96 | 46.07 | 653,082 | -0.58(-1.25%) |
Jul 22, 2016 | 45.80 | 46.66 | 45.80 | 46.65 | 375,400 | +0.47(+1.03%) |
Jul 21, 2016 | 46.26 | 46.67 | 46.07 | 46.18 | 349,910 | -0.22(-0.47%) |
Jul 20, 2016 | 46.28 | 46.52 | 45.86 | 46.39 | 554,135 | +0.30(+0.65%) |
Jul 19, 2016 | 45.98 | 46.19 | 45.69 | 46.09 | 445,324 | -0.20(-0.43%) |
Jul 18, 2016 | 45.88 | 46.39 | 44.81 | 46.29 | 530,356 | +0.24(+0.51%) |
Jul 15, 2016 | 45.79 | 46.24 | 45.61 | 46.06 | 458,393 | +0.05(+0.12%) |
Jul 14, 2016 | 45.99 | 46.21 | 45.70 | 46.00 | 526,249 | +0.50(+1.10%) |
Jul 13, 2016 | 45.86 | 45.88 | 45.21 | 45.50 | 520,977 | -0.42(-0.91%) |
Jul 12, 2016 | 45.23 | 45.96 | 45.23 | 45.92 | 717,188 | +1.07(+2.38%) |
Jul 11, 2016 | 44.93 | 45.22 | 44.82 | 44.85 | 476,443 | +0.08(+0.18%) |
Jul 08, 2016 | 44.78 | 44.10 | 44.10 | 44.77 | 674,983 | +0.67(+1.53%) |
Jul 07, 2016 | 43.71 | 44.45 | 43.50 | 44.10 | 452,371 | +0.55(+1.26%) |
Jul 05, 2016 | 43.43 | 43.67 | 43.18 | 43.55 | 711,283 | -0.26(-0.60%) |
Jul 01, 2016 | 43.83 | 43.82 | 43.82 | 43.82 | 490,039 | -0.01(-0.02%) |
Jun 30, 2016 | 42.59 | 43.83 | 42.20 | 43.83 | 1,317,688 | +1.49(+3.53%) |
Jun 29, 2016 | 41.78 | 42.40 | 41.55 | 42.33 | 1,220,274 | +1.20(+2.92%) |
Jun 28, 2016 | 41.11 | 41.36 | 40.74 | 41.13 | 1,249,081 | +0.66(+1.62%) |
Jun 27, 2016 | 41.88 | 41.90 | 40.35 | 40.47 | 1,463,449 | -2.12(-4.98%) |
Jun 24, 2016 | 43.24 | 44.42 | 42.57 | 42.60 | 2,137,241 | -3.58(-7.75%) |
Jun 23, 2016 | 45.65 | 46.19 | 45.11 | 46.18 | 800,277 | +1.13(+2.51%) |
Jun 22, 2016 | 44.88 | 45.52 | 44.83 | 45.05 | 654,318 | +0.32(+0.71%) |
Jun 21, 2016 | 44.82 | 44.99 | 44.42 | 44.73 | 426,499 | -0.01(-0.02%) |
Jun 20, 2016 | 44.87 | 45.22 | 44.50 | 44.74 | 719,899 | +0.79(+1.80%) |
Jun 17, 2016 | 44.33 | 44.35 | 43.91 | 43.94 | 1,191,984 | -0.30(-0.68%) |
Jun 16, 2016 | 43.86 | 44.35 | 43.29 | 44.24 | 672,258 | -0.10(-0.23%) |
Jun 15, 2016 | 44.47 | 44.83 | 43.98 | 44.34 | 741,646 | +0.05(+0.12%) |
Jun 14, 2016 | 44.52 | 44.89 | 44.14 | 44.29 | 726,145 | -0.43(-0.96%) |
Jun 13, 2016 | 45.12 | 45.51 | 44.66 | 44.72 | 716,660 | -0.58(-1.29%) |
Jun 10, 2016 | 45.90 | 45.90 | 45.13 | 45.30 | 982,287 | -1.11(-2.39%) |
Jun 09, 2016 | 46.31 | 46.49 | 46.01 | 46.41 | 403,075 | -0.36(-0.77%) |
Jun 08, 2016 | 46.58 | 46.81 | 46.39 | 46.78 | 605,696 | +0.09(+0.19%) |
Jun 07, 2016 | 46.49 | 46.75 | 46.35 | 46.68 | 585,289 | +0.17(+0.37%) |
Jun 06, 2016 | 45.81 | 46.70 | 45.65 | 46.51 | 551,835 | +0.84(+1.85%) |
Jun 03, 2016 | 46.31 | 46.68 | 45.35 | 45.67 | 1,336,326 | -1.23(-2.63%) |
Jun 02, 2016 | 46.73 | 46.90 | 44.42 | 46.90 | 728,306 | +0.44(+0.96%) |