Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 42.71 | 43.20 | 42.68 | 43.12 | 333,338 | +0.13(+0.31%) |
Aug 30, 2016 | 42.68 | 43.03 | 42.68 | 42.99 | 209,973 | +0.18(+0.42%) |
Aug 29, 2016 | 42.68 | 43.02 | 42.68 | 42.81 | 136,134 | +0.07(+0.17%) |
Aug 26, 2016 | 42.96 | 43.30 | 42.63 | 42.74 | 254,755 | -0.07(-0.17%) |
Aug 25, 2016 | 42.56 | 42.90 | 42.56 | 42.81 | 250,732 | -0.14(-0.33%) |
Aug 24, 2016 | 43.21 | 43.32 | 42.92 | 42.95 | 219,136 | -0.18(-0.41%) |
Aug 23, 2016 | 42.81 | 43.29 | 42.78 | 43.13 | 306,239 | +0.62(+1.45%) |
Aug 22, 2016 | 42.08 | 42.53 | 41.90 | 42.51 | 344,903 | +0.47(+1.11%) |
Aug 19, 2016 | 41.91 | 42.13 | 41.62 | 42.05 | 349,273 | -0.26(-0.63%) |
Aug 18, 2016 | 42.33 | 42.34 | 41.97 | 42.31 | 315,136 | -0.13(-0.31%) |
Aug 17, 2016 | 41.98 | 42.46 | 41.82 | 42.44 | 291,962 | +0.39(+0.92%) |
Aug 16, 2016 | 41.81 | 42.13 | 41.72 | 42.06 | 281,081 | +0.29(+0.70%) |
Aug 15, 2016 | 41.45 | 41.91 | 41.45 | 41.76 | 420,248 | +0.11(+0.28%) |
Aug 12, 2016 | 41.74 | 41.82 | 41.63 | 41.65 | 253,403 | -0.05(-0.13%) |
Aug 11, 2016 | 41.55 | 41.98 | 41.51 | 41.70 | 346,881 | +0.46(+1.11%) |
Aug 10, 2016 | 41.06 | 41.30 | 40.95 | 41.24 | 401,256 | +0.18(+0.43%) |
Aug 09, 2016 | 41.59 | 42.09 | 41.06 | 41.07 | 938,136 | -1.30(-3.06%) |
Aug 08, 2016 | 42.49 | 42.76 | 42.29 | 42.36 | 265,656 | -0.41(-0.95%) |
Aug 05, 2016 | 42.12 | 42.84 | 42.12 | 42.77 | 319,091 | +0.73(+1.74%) |
Aug 04, 2016 | 41.60 | 42.19 | 41.60 | 42.04 | 486,676 | +0.36(+0.87%) |
Aug 03, 2016 | 41.30 | 42.03 | 41.26 | 41.68 | 485,441 | +0.16(+0.38%) |
Aug 02, 2016 | 42.21 | 42.55 | 41.36 | 41.52 | 1,472,895 | -0.99(-2.33%) |
Aug 01, 2016 | 42.46 | 42.72 | 42.38 | 42.51 | 255,193 | -0.13(-0.31%) |
Jul 29, 2016 | 42.65 | 42.75 | 42.27 | 42.64 | 439,969 | +0.43(+1.03%) |
Jul 28, 2016 | 41.95 | 42.30 | 41.71 | 42.21 | 317,975 | +0.26(+0.63%) |
Jul 27, 2016 | 42.10 | 42.10 | 41.75 | 41.94 | 336,549 | +0.13(+0.32%) |
Jul 26, 2016 | 42.06 | 42.20 | 41.74 | 41.81 | 371,817 | +0.03(+0.06%) |
Jul 25, 2016 | 41.49 | 41.95 | 41.49 | 41.78 | 335,010 | +0.29(+0.70%) |
Jul 22, 2016 | 41.20 | 41.54 | 41.08 | 41.49 | 341,609 | +0.36(+0.88%) |
Jul 21, 2016 | 41.59 | 41.73 | 41.00 | 41.13 | 305,571 | -0.57(-1.36%) |
Jul 20, 2016 | 41.75 | 41.83 | 41.29 | 41.69 | 767,956 | +0.95(+2.34%) |
Jul 19, 2016 | 41.22 | 41.30 | 40.66 | 40.74 | 444,712 | -0.31(-0.75%) |
Jul 18, 2016 | 40.90 | 41.23 | 40.85 | 41.05 | 306,660 | +0.35(+0.87%) |
Jul 15, 2016 | 41.02 | 41.09 | 40.40 | 40.70 | 631,690 | -1.02(-2.43%) |
Jul 14, 2016 | 42.31 | 42.56 | 41.69 | 41.71 | 519,831 | -0.16(-0.38%) |
Jul 13, 2016 | 42.23 | 42.31 | 41.85 | 41.87 | 464,432 | +0.08(+0.19%) |
Jul 12, 2016 | 41.44 | 42.02 | 41.44 | 41.79 | 424,098 | +0.88(+2.16%) |
Jul 11, 2016 | 40.48 | 40.98 | 40.42 | 40.91 | 341,885 | +1.00(+2.50%) |
Jul 08, 2016 | 39.99 | 40.20 | 39.22 | 39.91 | 436,164 | +0.69(+1.76%) |
Jul 07, 2016 | 39.36 | 39.72 | 38.97 | 39.22 | 470,940 | +0.36(+0.93%) |
Jul 06, 2016 | 39.06 | 39.14 | 38.66 | 38.86 | 619,249 | -0.37(-0.95%) |
Jul 05, 2016 | 39.65 | 39.74 | 39.11 | 39.23 | 364,471 | -1.07(-2.65%) |
Jul 01, 2016 | 40.17 | 40.30 | 40.30 | 40.30 | 530,491 | +0.75(+1.90%) |
Jun 30, 2016 | 39.32 | 39.55 | 39.04 | 39.55 | 541,559 | -0.11(-0.29%) |
Jun 29, 2016 | 39.02 | 40.18 | 38.79 | 39.66 | 483,035 | +0.61(+1.56%) |
Jun 28, 2016 | 40.06 | 40.91 | 38.51 | 39.05 | 985,868 | +0.42(+1.10%) |
Jun 27, 2016 | 39.27 | 39.64 | 38.36 | 38.63 | 1,831,380 | -2.80(-6.76%) |
Jun 24, 2016 | 41.11 | 42.77 | 40.70 | 41.43 | 1,427,907 | -3.97(-8.75%) |
Jun 23, 2016 | 45.99 | 46.09 | 45.16 | 45.40 | 777,583 | +0.70(+1.56%) |
Jun 22, 2016 | 44.81 | 45.25 | 44.65 | 44.70 | 377,772 | +0.11(+0.24%) |
Jun 21, 2016 | 44.64 | 44.95 | 44.56 | 44.60 | 653,209 | +0.33(+0.74%) |
Jun 20, 2016 | 45.22 | 45.25 | 44.14 | 44.27 | 1,243,435 | +1.02(+2.35%) |
Jun 17, 2016 | 43.05 | 43.34 | 42.94 | 43.26 | 374,906 | +0.43(+1.01%) |
Jun 16, 2016 | 42.31 | 42.89 | 41.96 | 42.82 | 330,766 | +0.04(+0.08%) |
Jun 15, 2016 | 42.72 | 43.19 | 42.68 | 42.79 | 365,537 | +0.68(+1.61%) |
Jun 14, 2016 | 41.76 | 42.20 | 41.69 | 42.11 | 485,914 | -0.19(-0.46%) |
Jun 13, 2016 | 42.09 | 42.83 | 42.07 | 42.30 | 359,464 | -0.51(-1.20%) |
Jun 10, 2016 | 42.86 | 43.02 | 42.62 | 42.81 | 485,330 | -0.87(-2.00%) |
Jun 09, 2016 | 43.49 | 43.94 | 43.38 | 43.69 | 328,493 | +0.29(+0.67%) |
Jun 08, 2016 | 43.18 | 43.55 | 43.12 | 43.40 | 276,312 | +0.04(+0.08%) |
Jun 07, 2016 | 43.31 | 43.70 | 43.25 | 43.36 | 360,952 | +0.53(+1.24%) |
Jun 06, 2016 | 42.82 | 43.11 | 42.72 | 42.83 | 443,842 | -0.71(-1.62%) |
Jun 03, 2016 | 43.75 | 43.75 | 43.05 | 43.54 | 264,847 | -0.39(-0.88%) |
Jun 02, 2016 | 43.61 | 43.94 | 43.47 | 43.93 | 424,401 | +0.14(+0.32%) |