Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 45.81 | 45.97 | 45.34 | 45.88 | 163,902 | -0.20(-0.43%) |
Aug 30, 2016 | 46.36 | 46.38 | 45.91 | 46.08 | 102,076 | -0.11(-0.25%) |
Aug 29, 2016 | 45.86 | 46.44 | 45.50 | 46.19 | 102,556 | +0.34(+0.74%) |
Aug 26, 2016 | 46.41 | 47.05 | 45.76 | 45.85 | 97,609 | -0.41(-0.88%) |
Aug 25, 2016 | 45.96 | 46.50 | 45.96 | 46.26 | 96,463 | +0.21(+0.45%) |
Aug 24, 2016 | 46.00 | 46.07 | 45.75 | 46.05 | 110,210 | -0.05(-0.10%) |
Aug 23, 2016 | 45.97 | 46.33 | 45.97 | 46.09 | 105,402 | +0.31(+0.68%) |
Aug 22, 2016 | 45.60 | 45.91 | 45.44 | 45.78 | 111,542 | +0.20(+0.44%) |
Aug 19, 2016 | 45.59 | 45.80 | 45.25 | 45.58 | 147,893 | -0.28(-0.62%) |
Aug 18, 2016 | 45.17 | 45.88 | 45.13 | 45.87 | 90,121 | +0.62(+1.36%) |
Aug 17, 2016 | 44.81 | 45.29 | 44.50 | 45.25 | 161,070 | +0.48(+1.08%) |
Aug 16, 2016 | 45.30 | 45.30 | 44.75 | 44.77 | 108,323 | -0.64(-1.40%) |
Aug 15, 2016 | 45.18 | 45.79 | 45.18 | 45.40 | 179,983 | +0.27(+0.61%) |
Aug 12, 2016 | 45.30 | 45.92 | 45.12 | 45.13 | 96,152 | -0.09(-0.19%) |
Aug 11, 2016 | 45.53 | 45.61 | 45.20 | 45.21 | 210,907 | -0.06(-0.13%) |
Aug 10, 2016 | 45.77 | 45.77 | 45.22 | 45.27 | 100,328 | -0.31(-0.69%) |
Aug 09, 2016 | 45.60 | 45.98 | 45.47 | 45.58 | 146,953 | +0.08(+0.17%) |
Aug 08, 2016 | 45.66 | 45.71 | 45.42 | 45.51 | 129,326 | +0.24(+0.52%) |
Aug 05, 2016 | 45.15 | 45.36 | 44.78 | 45.27 | 219,787 | +0.26(+0.57%) |
Aug 04, 2016 | 45.17 | 45.41 | 44.76 | 45.01 | 206,503 | -0.79(-1.74%) |
Aug 03, 2016 | 44.39 | 46.47 | 44.23 | 45.81 | 395,349 | +2.51(+5.79%) |
Aug 02, 2016 | 43.49 | 43.51 | 43.09 | 43.30 | 157,371 | -0.05(-0.11%) |
Aug 01, 2016 | 43.41 | 43.58 | 43.20 | 43.35 | 136,821 | +0.15(+0.35%) |
Jul 29, 2016 | 43.19 | 43.66 | 42.73 | 43.20 | 135,103 | +0.12(+0.29%) |
Jul 28, 2016 | 43.03 | 43.19 | 42.72 | 43.07 | 103,639 | +0.37(+0.86%) |
Jul 27, 2016 | 43.05 | 43.05 | 42.36 | 42.70 | 101,522 | -0.31(-0.73%) |
Jul 26, 2016 | 42.88 | 43.09 | 42.63 | 43.02 | 102,156 | +0.15(+0.35%) |
Jul 25, 2016 | 42.87 | 43.09 | 42.76 | 42.87 | 117,348 | +0.18(+0.42%) |
Jul 22, 2016 | 42.27 | 42.81 | 42.27 | 42.69 | 55,359 | +0.33(+0.78%) |
Jul 21, 2016 | 42.13 | 42.40 | 42.03 | 42.35 | 92,778 | +0.09(+0.20%) |
Jul 20, 2016 | 42.35 | 42.52 | 42.16 | 42.27 | 65,635 | -0.10(-0.25%) |
Jul 19, 2016 | 42.77 | 42.83 | 42.23 | 42.37 | 76,784 | -0.35(-0.82%) |
Jul 18, 2016 | 42.77 | 42.95 | 42.67 | 42.72 | 118,771 | +0.27(+0.62%) |
Jul 15, 2016 | 42.49 | 42.60 | 42.24 | 42.46 | 138,182 | +0.18(+0.43%) |
Jul 14, 2016 | 42.29 | 42.63 | 42.27 | 42.28 | 157,119 | +0.12(+0.29%) |
Jul 13, 2016 | 41.79 | 42.19 | 41.71 | 42.16 | 111,066 | +0.36(+0.86%) |
Jul 12, 2016 | 41.82 | 42.16 | 41.33 | 41.80 | 149,641 | +0.21(+0.50%) |
Jul 11, 2016 | 41.78 | 41.78 | 41.51 | 41.59 | 137,048 | +0.02(+0.05%) |
Jul 08, 2016 | 41.19 | 41.65 | 40.94 | 41.57 | 150,957 | +0.62(+1.53%) |
Jul 07, 2016 | 40.83 | 40.97 | 40.43 | 40.94 | 112,488 | +0.07(+0.16%) |
Jul 06, 2016 | 41.07 | 41.26 | 40.82 | 40.88 | 135,586 | -0.30(-0.74%) |
Jul 05, 2016 | 41.13 | 41.30 | 40.73 | 41.18 | 252,217 | -0.24(-0.57%) |
Jul 01, 2016 | 41.53 | 41.42 | 41.42 | 41.42 | 109,776 | +0.00(+0.00%) |
Jun 30, 2016 | 40.41 | 41.43 | 40.41 | 41.42 | 166,416 | +0.73(+1.79%) |
Jun 29, 2016 | 40.65 | 40.89 | 40.30 | 40.69 | 145,369 | +0.50(+1.25%) |
Jun 28, 2016 | 39.58 | 40.51 | 39.34 | 40.19 | 204,627 | +1.05(+2.68%) |
Jun 27, 2016 | 39.04 | 39.47 | 38.92 | 39.14 | 207,443 | -0.34(-0.86%) |
Jun 24, 2016 | 39.79 | 40.40 | 39.32 | 39.48 | 414,423 | -1.55(-3.78%) |
Jun 23, 2016 | 40.99 | 41.09 | 40.53 | 41.03 | 130,045 | +0.40(+0.98%) |
Jun 22, 2016 | 40.92 | 41.13 | 40.58 | 40.63 | 90,321 | -0.27(-0.67%) |
Jun 21, 2016 | 41.06 | 41.11 | 40.72 | 40.91 | 89,472 | -0.09(-0.23%) |
Jun 20, 2016 | 41.11 | 41.43 | 40.99 | 41.00 | 182,546 | +0.63(+1.57%) |
Jun 17, 2016 | 40.26 | 40.58 | 40.11 | 40.37 | 252,209 | +0.01(+0.02%) |
Jun 16, 2016 | 40.35 | 40.49 | 39.87 | 40.36 | 155,875 | -0.47(-1.16%) |
Jun 15, 2016 | 40.77 | 41.05 | 40.62 | 40.83 | 117,886 | +0.14(+0.35%) |
Jun 14, 2016 | 40.48 | 41.03 | 40.26 | 40.69 | 211,609 | +0.11(+0.28%) |
Jun 13, 2016 | 40.68 | 41.21 | 40.45 | 40.58 | 240,675 | -0.25(-0.60%) |
Jun 10, 2016 | 41.56 | 41.56 | 40.79 | 40.82 | 131,592 | -0.80(-1.93%) |
Jun 09, 2016 | 41.64 | 41.86 | 41.47 | 41.63 | 118,000 | -0.27(-0.63%) |
Jun 08, 2016 | 41.71 | 42.26 | 41.71 | 41.89 | 110,573 | -0.18(-0.43%) |
Jun 07, 2016 | 42.12 | 42.27 | 42.01 | 42.07 | 104,669 | +0.11(+0.27%) |
Jun 06, 2016 | 41.55 | 42.08 | 41.48 | 41.96 | 173,372 | +0.63(+1.53%) |
Jun 03, 2016 | 41.25 | 41.52 | 41.20 | 41.32 | 80,991 | +0.15(+0.37%) |
Jun 02, 2016 | 40.97 | 41.19 | 40.59 | 41.17 | 110,489 | -0.06(-0.14%) |