Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 45.96 | 46.15 | 45.31 | 45.46 | 476,665 | -0.51(-1.11%) |
Aug 30, 2016 | 45.76 | 46.06 | 45.61 | 45.97 | 688,954 | +0.46(+1.01%) |
Aug 29, 2016 | 45.12 | 45.70 | 45.12 | 45.51 | 861,103 | +0.44(+0.98%) |
Aug 26, 2016 | 45.37 | 45.51 | 44.85 | 45.07 | 626,676 | -0.20(-0.44%) |
Aug 25, 2016 | 45.02 | 45.47 | 44.99 | 45.27 | 413,395 | -0.04(-0.09%) |
Aug 24, 2016 | 45.48 | 45.56 | 45.16 | 45.31 | 418,912 | -0.09(-0.20%) |
Aug 23, 2016 | 45.61 | 45.74 | 45.39 | 45.40 | 463,839 | +0.02(+0.04%) |
Aug 22, 2016 | 45.50 | 45.50 | 45.01 | 45.38 | 289,705 | -0.04(-0.09%) |
Aug 19, 2016 | 45.45 | 45.63 | 45.22 | 45.42 | 415,800 | -0.03(-0.07%) |
Aug 18, 2016 | 45.03 | 45.53 | 44.84 | 45.45 | 421,461 | +0.45(+1.00%) |
Aug 17, 2016 | 45.30 | 45.30 | 44.55 | 45.00 | 1,242,855 | -0.30(-0.66%) |
Aug 16, 2016 | 45.59 | 45.97 | 45.30 | 45.30 | 505,061 | -0.27(-0.59%) |
Aug 15, 2016 | 45.68 | 46.18 | 45.33 | 45.57 | 1,294,983 | +0.08(+0.18%) |
Aug 12, 2016 | 41.50 | 45.87 | 41.30 | 45.49 | 1,624,811 | +2.57(+5.99%) |
Aug 11, 2016 | 42.75 | 42.98 | 42.57 | 42.92 | 626,962 | +0.19(+0.44%) |
Aug 10, 2016 | 43.05 | 43.13 | 42.51 | 42.73 | 465,869 | -0.18(-0.42%) |
Aug 09, 2016 | 42.76 | 42.98 | 42.62 | 42.91 | 366,768 | +0.05(+0.12%) |
Aug 08, 2016 | 42.14 | 42.87 | 42.14 | 42.86 | 549,897 | +0.83(+1.97%) |
Aug 05, 2016 | 41.55 | 42.03 | 41.38 | 42.03 | 602,058 | +0.68(+1.64%) |
Aug 04, 2016 | 41.45 | 42.02 | 41.03 | 41.35 | 501,519 | +0.01(+0.02%) |
Aug 03, 2016 | 41.51 | 41.60 | 41.09 | 41.34 | 632,427 | -0.15(-0.36%) |
Aug 02, 2016 | 42.28 | 42.55 | 41.45 | 41.49 | 491,093 | -0.93(-2.19%) |
Aug 01, 2016 | 42.00 | 42.46 | 41.78 | 42.42 | 434,825 | +0.53(+1.27%) |
Jul 29, 2016 | 42.32 | 42.32 | 41.48 | 41.89 | 581,939 | -0.45(-1.06%) |
Jul 28, 2016 | 42.04 | 42.40 | 41.86 | 42.34 | 266,118 | +0.36(+0.86%) |
Jul 27, 2016 | 42.18 | 42.37 | 41.73 | 41.98 | 306,266 | -0.02(-0.05%) |
Jul 26, 2016 | 42.05 | 42.32 | 41.74 | 42.00 | 517,071 | -0.22(-0.52%) |
Jul 25, 2016 | 42.15 | 42.29 | 42.00 | 42.22 | 481,853 | +0.12(+0.29%) |
Jul 22, 2016 | 41.67 | 42.18 | 41.64 | 42.10 | 420,496 | +0.40(+0.96%) |
Jul 21, 2016 | 42.36 | 42.40 | 41.70 | 41.70 | 633,011 | -0.64(-1.51%) |
Jul 20, 2016 | 42.46 | 42.64 | 42.31 | 42.34 | 387,530 | +0.16(+0.38%) |
Jul 19, 2016 | 42.30 | 42.40 | 42.12 | 42.18 | 357,211 | -0.16(-0.38%) |
Jul 18, 2016 | 42.55 | 42.66 | 42.14 | 42.34 | 440,647 | -0.21(-0.49%) |
Jul 15, 2016 | 42.99 | 42.99 | 42.40 | 42.55 | 407,495 | -0.15(-0.35%) |
Jul 14, 2016 | 42.69 | 42.92 | 42.57 | 42.70 | 624,952 | +0.19(+0.45%) |
Jul 13, 2016 | 42.81 | 42.98 | 42.45 | 42.51 | 638,463 | -0.12(-0.28%) |
Jul 12, 2016 | 42.25 | 42.69 | 41.92 | 42.63 | 764,127 | +0.73(+1.74%) |
Jul 11, 2016 | 41.38 | 41.99 | 41.20 | 41.90 | 624,598 | +0.54(+1.31%) |
Jul 08, 2016 | 40.27 | 41.60 | 40.01 | 41.36 | 1,147,430 | +1.35(+3.37%) |
Jul 07, 2016 | 39.84 | 40.14 | 39.66 | 40.01 | 505,967 | +0.33(+0.83%) |
Jul 05, 2016 | 40.08 | 40.47 | 38.57 | 39.68 | 552,918 | -0.44(-1.10%) |
Jul 01, 2016 | 40.37 | 40.12 | 40.12 | 40.12 | 443,400 | -0.12(-0.30%) |
Jun 30, 2016 | 39.46 | 40.30 | 39.24 | 40.24 | 636,595 | +0.87(+2.21%) |
Jun 29, 2016 | 38.77 | 39.60 | 38.71 | 39.37 | 821,003 | +1.03(+2.69%) |
Jun 28, 2016 | 38.42 | 39.08 | 38.06 | 38.34 | 922,859 | +0.32(+0.84%) |
Jun 27, 2016 | 38.45 | 38.60 | 37.39 | 38.02 | 1,608,159 | -0.74(-1.91%) |
Jun 24, 2016 | 38.56 | 39.22 | 38.56 | 38.76 | 1,041,932 | -1.55(-3.85%) |
Jun 23, 2016 | 39.94 | 40.32 | 39.33 | 40.31 | 381,130 | +0.67(+1.69%) |
Jun 22, 2016 | 39.77 | 40.14 | 39.60 | 39.64 | 398,507 | -0.19(-0.48%) |
Jun 21, 2016 | 39.69 | 40.02 | 39.64 | 39.83 | 350,659 | +0.05(+0.13%) |
Jun 20, 2016 | 39.54 | 40.07 | 39.54 | 39.78 | 547,215 | +0.69(+1.77%) |
Jun 17, 2016 | 39.31 | 39.37 | 38.95 | 39.09 | 871,749 | -0.09(-0.23%) |
Jun 16, 2016 | 39.34 | 39.51 | 38.72 | 39.18 | 676,431 | -0.31(-0.79%) |
Jun 15, 2016 | 39.28 | 39.80 | 39.23 | 39.49 | 914,252 | +0.23(+0.59%) |
Jun 14, 2016 | 39.11 | 39.51 | 38.98 | 39.26 | 854,258 | -0.01(-0.03%) |
Jun 13, 2016 | 39.53 | 39.65 | 39.15 | 39.27 | 931,338 | -0.43(-1.08%) |
Jun 10, 2016 | 39.12 | 40.33 | 39.12 | 39.70 | 970,817 | +0.10(+0.25%) |
Jun 09, 2016 | 39.34 | 39.62 | 39.00 | 39.60 | 770,636 | -0.11(-0.28%) |
Jun 08, 2016 | 39.25 | 39.97 | 39.16 | 39.71 | 997,002 | +0.39(+0.99%) |
Jun 07, 2016 | 39.43 | 39.87 | 39.09 | 39.32 | 922,571 | -0.22(-0.56%) |
Jun 06, 2016 | 39.04 | 39.77 | 38.86 | 39.54 | 963,818 | +0.45(+1.15%) |
Jun 03, 2016 | 37.42 | 39.12 | 37.42 | 39.09 | 1,316,967 | +0.52(+1.35%) |
Jun 02, 2016 | 38.17 | 38.65 | 37.94 | 38.57 | 826,000 | +0.34(+0.89%) |