Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 44.92 | 44.80 | 44.86 | 0 | -1.34(-2.90%) | |
Aug 30, 2016 | 46.26 | 45.75 | 46.20 | 0 | -0.80(-1.70%) | |
Aug 29, 2016 | 47.10 | 46.94 | 47.00 | 0 | -0.10(-0.21%) | |
Aug 28, 2016 | 47.24 | 47.05 | 47.10 | 0 | -0.19(-0.40%) | |
Aug 27, 2016 | 48.46 | 46.94 | 47.29 | 0 | +0.00(+0.00%) | |
Aug 26, 2016 | 48.46 | 46.94 | 47.29 | 0 | -0.05(-0.11%) | |
Aug 25, 2016 | 47.41 | 47.31 | 47.34 | 0 | +0.50(+1.07%) | |
Aug 24, 2016 | 46.85 | 46.73 | 46.84 | 0 | -0.75(-1.58%) | |
Aug 23, 2016 | 47.61 | 47.46 | 47.59 | 0 | +0.54(+1.15%) | |
Aug 22, 2016 | 47.46 | 47.31 | 47.05 | 0 | -1.26(-2.61%) | |
Aug 21, 2016 | 48.40 | 48.07 | 48.31 | 0 | -0.26(-0.54%) | |
Aug 20, 2016 | 48.75 | 47.93 | 48.57 | 0 | +0.00(+0.00%) | |
Aug 19, 2016 | 48.75 | 47.93 | 48.57 | 0 | +0.28(+0.58%) | |
Aug 18, 2016 | 48.33 | 48.18 | 48.29 | 0 | +1.45(+3.10%) | |
Aug 17, 2016 | 46.94 | 46.82 | 46.84 | 0 | +0.50(+1.08%) | |
Aug 16, 2016 | 46.43 | 46.11 | 46.34 | 0 | +0.74(+1.62%) | |
Aug 15, 2016 | 45.65 | 45.53 | 45.60 | 0 | +1.01(+2.27%) | |
Aug 14, 2016 | 44.74 | 44.50 | 44.59 | 0 | -0.10(-0.22%) | |
Aug 13, 2016 | 44.78 | 43.31 | 44.69 | 0 | +0.00(+0.00%) | |
Aug 12, 2016 | 44.78 | 43.31 | 44.69 | 0 | +1.08(+2.48%) | |
Aug 11, 2016 | 43.64 | 43.42 | 43.61 | 0 | +2.11(+5.08%) | |
Aug 10, 2016 | 41.56 | 41.47 | 41.50 | 0 | -1.17(-2.74%) | |
Aug 09, 2016 | 42.77 | 42.65 | 42.67 | 0 | -0.19(-0.44%) | |
Aug 08, 2016 | 42.97 | 42.78 | 42.86 | 0 | +0.96(+2.29%) | |
Aug 07, 2016 | 42.00 | 41.83 | 41.90 | 0 | -0.08(-0.19%) | |
Aug 06, 2016 | 42.10 | 41.06 | 41.98 | 0 | +0.00(+0.00%) | |
Aug 05, 2016 | 42.10 | 41.06 | 41.98 | 0 | +0.19(+0.45%) | |
Aug 04, 2016 | 41.85 | 41.74 | 41.79 | 0 | +0.67(+1.63%) | |
Aug 03, 2016 | 41.16 | 41.04 | 41.12 | 0 | +1.44(+3.63%) | |
Aug 02, 2016 | 39.86 | 39.65 | 39.68 | 0 | -0.47(-1.17%) | |
Aug 01, 2016 | 40.16 | 40.05 | 40.15 | 0 | -1.20(-2.90%) | |
Jul 31, 2016 | 41.45 | 41.22 | 41.35 | 0 | -0.03(-0.07%) | |
Jul 30, 2016 | 41.67 | 40.57 | 41.38 | 0 | +0.00(+0.00%) | |
Jul 29, 2016 | 41.67 | 40.57 | 41.38 | 0 | +0.36(+0.88%) | |
Jul 28, 2016 | 41.17 | 40.95 | 41.02 | 0 | -0.99(-2.36%) | |
Jul 27, 2016 | 42.07 | 41.90 | 42.01 | 0 | -0.69(-1.62%) | |
Jul 26, 2016 | 42.75 | 42.60 | 42.70 | 0 | -0.53(-1.23%) | |
Jul 25, 2016 | 43.39 | 43.05 | 43.23 | 0 | -1.01(-2.28%) | |
Jul 24, 2016 | 44.26 | 44.03 | 44.24 | 0 | -0.02(-0.05%) | |
Jul 23, 2016 | 44.97 | 43.74 | 44.26 | 0 | +0.00(+0.00%) | |
Jul 22, 2016 | 44.97 | 43.74 | 44.26 | 0 | -0.41(-0.92%) | |
Jul 21, 2016 | 44.75 | 44.59 | 44.67 | 0 | -1.05(-2.30%) | |
Jul 20, 2016 | 45.72 | 45.62 | 45.72 | 0 | +1.09(+2.44%) | |
Jul 19, 2016 | 44.70 | 44.59 | 44.63 | 0 | -0.63(-1.39%) | |
Jul 18, 2016 | 45.36 | 45.21 | 45.26 | 0 | -0.64(-1.39%) | |
Jul 17, 2016 | 46.14 | 45.69 | 45.90 | 0 | -0.38(-0.82%) | |
Jul 16, 2016 | 46.33 | 45.05 | 46.28 | 0 | +0.00(+0.00%) | |
Jul 15, 2016 | 46.33 | 45.05 | 46.28 | 0 | +0.93(+2.05%) | |
Jul 14, 2016 | 45.52 | 45.35 | 45.35 | 0 | +0.23(+0.51%) | |
Jul 13, 2016 | 45.17 | 45.02 | 45.12 | 0 | -1.32(-2.84%) | |
Jul 12, 2016 | 46.59 | 46.37 | 46.44 | 0 | +1.74(+3.89%) | |
Jul 11, 2016 | 44.75 | 44.51 | 44.70 | 0 | -0.49(-1.08%) | |
Jul 10, 2016 | 45.29 | 44.88 | 45.19 | 0 | +0.07(+0.16%) | |
Jul 09, 2016 | 45.97 | 44.77 | 45.12 | 0 | +0.00(+0.00%) | |
Jul 08, 2016 | 45.97 | 44.77 | 45.12 | 0 | -0.28(-0.62%) | |
Jul 07, 2016 | 45.40 | 45.17 | 45.40 | 0 | -2.40(-5.02%) | |
Jul 06, 2016 | 47.88 | 47.72 | 47.80 | 0 | +1.05(+2.25%) | |
Jul 05, 2016 | 46.90 | 46.72 | 46.75 | 0 | -1.90(-3.91%) | |
Jul 04, 2016 | 49.35 | 48.52 | 48.65 | 0 | -0.42(-0.86%) | |
Jul 03, 2016 | 49.23 | 48.93 | 49.07 | 0 | -0.21(-0.43%) | |
Jul 02, 2016 | 49.30 | 47.90 | 49.28 | 0 | +0.00(+0.00%) | |
Jul 01, 2016 | 49.30 | 47.90 | 49.28 | 0 | +0.86(+1.78%) | |
Jun 30, 2016 | 48.50 | 48.32 | 48.42 | 0 | -1.09(-2.20%) | |
Jun 29, 2016 | 49.62 | 49.27 | 49.51 | 0 | +1.25(+2.59%) | |
Jun 28, 2016 | 48.38 | 47.98 | 48.26 | 0 | +1.66(+3.56%) | |
Jun 27, 2016 | 46.80 | 46.54 | 46.60 | 0 | -0.67(-1.42%) | |
Jun 26, 2016 | 47.82 | 47.22 | 47.27 | 0 | -0.30(-0.63%) | |
Jun 25, 2016 | 50.45 | 46.70 | 47.57 | 0 | +0.00(+0.00%) | |
Jun 24, 2016 | 50.45 | 46.70 | 47.57 | 0 | -2.44(-4.88%) | |
Jun 23, 2016 | 50.45 | 49.86 | 50.01 | 0 | +0.57(+1.15%) | |
Jun 22, 2016 | 49.90 | 49.08 | 49.44 | 0 | -0.84(-1.67%) | |
Jun 21, 2016 | 50.35 | 50.18 | 50.28 | 0 | +1.10(+2.24%) | |
Jun 20, 2016 | 49.18 | 49.14 | 49.18 | 0 | +0.95(+1.97%) | |
Jun 19, 2016 | 48.49 | 48.14 | 48.23 | 0 | -0.03(-0.06%) | |
Jun 18, 2016 | 48.29 | 45.83 | 48.26 | 0 | +0.00(+0.00%) | |
Jun 17, 2016 | 48.29 | 45.83 | 48.26 | 0 | +2.12(+4.59%) | |
Jun 16, 2016 | 46.17 | 45.83 | 46.14 | 0 | -1.32(-2.78%) | |
Jun 15, 2016 | 47.68 | 47.35 | 47.46 | 0 | -0.35(-0.73%) | |
Jun 14, 2016 | 48.07 | 47.72 | 47.81 | 0 | -0.69(-1.42%) | |
Jun 13, 2016 | 48.59 | 48.46 | 48.50 | 0 | -0.20(-0.41%) | |
Jun 12, 2016 | 48.93 | 48.58 | 48.70 | 0 | -0.18(-0.37%) | |
Jun 11, 2016 | 50.73 | 48.80 | 48.88 | 0 | +0.00(+0.00%) | |
Jun 10, 2016 | 50.73 | 48.80 | 48.88 | 0 | -1.63(-3.23%) | |
Jun 09, 2016 | 50.53 | 50.41 | 50.51 | 0 | -1.02(-1.98%) | |
Jun 08, 2016 | 51.54 | 51.43 | 51.53 | 0 | +1.13(+2.24%) | |
Jun 07, 2016 | 50.45 | 50.33 | 50.40 | 0 | +0.80(+1.61%) | |
Jun 06, 2016 | 49.75 | 49.60 | 49.60 | 0 | +0.82(+1.68%) | |
Jun 05, 2016 | 48.96 | 48.77 | 48.78 | 0 | -0.12(-0.25%) | |
Jun 04, 2016 | 49.41 | 48.33 | 48.90 | 0 | +0.00(+0.00%) | |
Jun 03, 2016 | 49.41 | 48.33 | 48.90 | 0 | -0.14(-0.29%) | |
Jun 02, 2016 | 49.10 | 48.98 | 49.04 | 0 | +0.15(+0.31%) |