Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 45.14 | 45.49 | 44.49 | 44.55 | 433,507 | -0.77(-1.70%) |
Aug 30, 2016 | 45.23 | 46.07 | 45.17 | 45.32 | 531,179 | -0.04(-0.09%) |
Aug 29, 2016 | 45.36 | 45.62 | 44.94 | 45.36 | 437,056 | +0.06(+0.13%) |
Aug 26, 2016 | 44.14 | 45.32 | 43.71 | 45.30 | 652,569 | +1.32(+3.00%) |
Aug 25, 2016 | 45.20 | 45.95 | 42.58 | 43.98 | 1,526,386 | -1.14(-2.53%) |
Aug 24, 2016 | 47.67 | 48.57 | 44.95 | 45.12 | 894,073 | -2.67(-5.59%) |
Aug 23, 2016 | 47.31 | 48.66 | 47.14 | 47.79 | 782,511 | +0.73(+1.55%) |
Aug 22, 2016 | 45.67 | 47.08 | 45.42 | 47.06 | 675,968 | +1.68(+3.70%) |
Aug 19, 2016 | 45.70 | 45.81 | 45.09 | 45.38 | 325,832 | -0.54(-1.18%) |
Aug 18, 2016 | 45.47 | 46.50 | 45.29 | 45.92 | 305,151 | +0.35(+0.77%) |
Aug 17, 2016 | 45.86 | 46.06 | 44.89 | 45.57 | 477,399 | -0.20(-0.44%) |
Aug 16, 2016 | 47.08 | 47.08 | 45.69 | 45.77 | 570,154 | -1.38(-2.93%) |
Aug 15, 2016 | 46.99 | 47.69 | 46.77 | 47.15 | 531,313 | +0.29(+0.62%) |
Aug 12, 2016 | 46.30 | 47.08 | 45.63 | 46.86 | 429,218 | +0.36(+0.77%) |
Aug 11, 2016 | 46.17 | 46.62 | 45.30 | 46.50 | 393,696 | +0.74(+1.62%) |
Aug 10, 2016 | 46.37 | 46.37 | 45.72 | 45.76 | 469,967 | -0.67(-1.44%) |
Aug 09, 2016 | 46.81 | 46.81 | 46.03 | 46.43 | 761,701 | -0.28(-0.60%) |
Aug 08, 2016 | 48.06 | 48.25 | 46.56 | 46.71 | 743,795 | -1.23(-2.57%) |
Aug 05, 2016 | 48.25 | 48.74 | 47.74 | 47.94 | 717,033 | -0.09(-0.19%) |
Aug 04, 2016 | 49.08 | 49.45 | 47.95 | 48.03 | 684,166 | -0.98(-2.00%) |
Aug 03, 2016 | 48.51 | 49.14 | 48.02 | 49.01 | 740,100 | +0.49(+1.01%) |
Aug 02, 2016 | 48.91 | 49.33 | 47.29 | 48.52 | 969,047 | -0.70(-1.42%) |
Aug 01, 2016 | 47.78 | 49.24 | 47.78 | 49.22 | 940,868 | +1.16(+2.41%) |
Jul 29, 2016 | 47.20 | 48.07 | 46.32 | 48.06 | 652,361 | +0.69(+1.46%) |
Jul 28, 2016 | 47.52 | 47.94 | 46.75 | 47.37 | 529,626 | -0.61(-1.27%) |
Jul 27, 2016 | 42.65 | 48.13 | 42.65 | 47.98 | 1,355,047 | +4.21(+9.62%) |
Jul 26, 2016 | 44.18 | 44.68 | 43.59 | 43.77 | 848,489 | -0.72(-1.62%) |
Jul 25, 2016 | 44.14 | 44.55 | 43.64 | 44.49 | 465,484 | +0.50(+1.14%) |
Jul 22, 2016 | 44.31 | 44.83 | 43.93 | 43.99 | 692,805 | -0.41(-0.92%) |
Jul 21, 2016 | 43.69 | 44.66 | 43.69 | 44.40 | 751,250 | +1.00(+2.30%) |
Jul 20, 2016 | 41.97 | 43.58 | 41.84 | 43.40 | 567,848 | +1.85(+4.45%) |
Jul 19, 2016 | 42.00 | 42.41 | 41.34 | 41.55 | 521,668 | -0.74(-1.75%) |
Jul 18, 2016 | 43.00 | 43.00 | 41.77 | 42.29 | 555,814 | -0.67(-1.56%) |
Jul 15, 2016 | 42.10 | 43.27 | 42.03 | 42.96 | 707,314 | +0.95(+2.26%) |
Jul 14, 2016 | 41.68 | 42.51 | 41.45 | 42.01 | 558,919 | +0.69(+1.67%) |
Jul 13, 2016 | 42.74 | 42.97 | 40.98 | 41.32 | 853,875 | -1.22(-2.87%) |
Jul 12, 2016 | 42.39 | 43.28 | 42.21 | 42.54 | 518,158 | +0.17(+0.40%) |
Jul 11, 2016 | 41.70 | 42.93 | 41.53 | 42.37 | 840,130 | +0.92(+2.22%) |
Jul 08, 2016 | 40.85 | 42.11 | 40.94 | 41.45 | 758,204 | +0.51(+1.25%) |
Jul 07, 2016 | 40.92 | 41.44 | 40.40 | 40.94 | 546,865 | +0.79(+1.97%) |
Jul 05, 2016 | 41.34 | 41.34 | 39.80 | 40.15 | 648,030 | -1.16(-2.81%) |
Jul 01, 2016 | 40.34 | 41.31 | 41.31 | 41.31 | 817,500 | +0.90(+2.23%) |
Jun 30, 2016 | 40.16 | 40.92 | 39.80 | 40.41 | 824,110 | +0.05(+0.12%) |
Jun 29, 2016 | 39.26 | 40.76 | 38.89 | 40.36 | 753,358 | +1.59(+4.10%) |
Jun 28, 2016 | 37.08 | 38.82 | 37.05 | 38.77 | 850,600 | +2.40(+6.60%) |
Jun 27, 2016 | 37.12 | 37.71 | 35.93 | 36.37 | 886,755 | -1.22(-3.25%) |
Jun 24, 2016 | 38.00 | 39.43 | 37.50 | 37.59 | 1,045,075 | -2.48(-6.19%) |
Jun 23, 2016 | 39.47 | 40.09 | 39.00 | 40.07 | 765,506 | +0.96(+2.45%) |
Jun 22, 2016 | 38.31 | 40.58 | 38.06 | 39.11 | 708,177 | +0.73(+1.90%) |
Jun 21, 2016 | 39.13 | 39.38 | 37.76 | 38.38 | 841,328 | -0.70(-1.79%) |
Jun 20, 2016 | 38.23 | 39.40 | 37.90 | 39.08 | 925,644 | +1.45(+3.85%) |
Jun 17, 2016 | 39.00 | 39.35 | 37.43 | 37.63 | 1,688,942 | -1.26(-3.24%) |
Jun 16, 2016 | 38.46 | 39.00 | 38.10 | 38.89 | 458,572 | -0.07(-0.18%) |
Jun 15, 2016 | 39.21 | 39.78 | 38.75 | 38.96 | 528,884 | +0.07(+0.18%) |
Jun 14, 2016 | 39.30 | 39.96 | 38.32 | 38.89 | 775,511 | -0.42(-1.07%) |
Jun 13, 2016 | 40.11 | 40.41 | 38.60 | 39.31 | 1,002,085 | -1.07(-2.65%) |
Jun 10, 2016 | 40.70 | 41.15 | 40.15 | 40.38 | 782,960 | -0.63(-1.54%) |
Jun 09, 2016 | 42.08 | 42.50 | 40.76 | 41.01 | 797,805 | -1.38(-3.26%) |
Jun 08, 2016 | 42.50 | 43.02 | 41.91 | 42.39 | 530,585 | -0.04(-0.09%) |
Jun 07, 2016 | 43.21 | 43.40 | 42.26 | 42.43 | 628,519 | -1.15(-2.64%) |
Jun 06, 2016 | 43.48 | 44.07 | 42.60 | 43.58 | 732,846 | +0.38(+0.88%) |
Jun 03, 2016 | 43.45 | 43.78 | 42.17 | 43.20 | 1,058,625 | -0.58(-1.32%) |
Jun 02, 2016 | 40.56 | 43.83 | 40.40 | 43.78 | 1,343,331 | +2.95(+7.23%) |