Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 46.47 | 46.80 | 46.31 | 46.67 | 96,420 | +0.14(+0.29%) |
Aug 30, 2016 | 46.95 | 46.99 | 46.05 | 46.53 | 102,790 | -0.34(-0.73%) |
Aug 29, 2016 | 46.68 | 47.24 | 46.42 | 46.87 | 61,565 | +0.23(+0.49%) |
Aug 26, 2016 | 48.05 | 48.42 | 46.59 | 46.64 | 67,163 | -1.35(-2.82%) |
Aug 25, 2016 | 47.58 | 48.05 | 47.28 | 47.99 | 83,638 | +0.21(+0.44%) |
Aug 24, 2016 | 47.79 | 47.83 | 46.74 | 47.78 | 95,650 | -0.14(-0.28%) |
Aug 23, 2016 | 47.80 | 48.55 | 47.80 | 47.92 | 121,801 | +0.00(+0.00%) |
Aug 22, 2016 | 47.77 | 48.25 | 47.77 | 47.92 | 57,225 | +0.15(+0.32%) |
Aug 19, 2016 | 48.08 | 48.08 | 47.18 | 47.77 | 89,193 | -0.43(-0.89%) |
Aug 18, 2016 | 47.30 | 48.20 | 47.15 | 48.20 | 76,204 | +1.00(+2.11%) |
Aug 17, 2016 | 46.47 | 47.32 | 46.14 | 47.20 | 81,545 | +0.53(+1.14%) |
Aug 16, 2016 | 47.24 | 47.24 | 46.65 | 46.67 | 83,432 | -0.65(-1.37%) |
Aug 15, 2016 | 48.38 | 48.38 | 47.26 | 47.32 | 71,213 | -0.79(-1.65%) |
Aug 12, 2016 | 47.94 | 48.16 | 47.89 | 48.11 | 59,155 | +0.26(+0.55%) |
Aug 11, 2016 | 47.44 | 47.86 | 47.15 | 47.85 | 77,238 | +0.45(+0.94%) |
Aug 10, 2016 | 47.42 | 47.55 | 46.99 | 47.40 | 57,171 | +0.03(+0.07%) |
Aug 09, 2016 | 47.01 | 47.67 | 46.97 | 47.37 | 74,623 | +0.20(+0.43%) |
Aug 08, 2016 | 47.50 | 47.60 | 46.30 | 47.17 | 84,708 | -0.35(-0.75%) |
Aug 05, 2016 | 47.08 | 48.05 | 46.72 | 47.52 | 124,619 | +0.50(+1.06%) |
Aug 04, 2016 | 47.25 | 47.86 | 46.79 | 47.02 | 49,332 | -0.25(-0.54%) |
Aug 03, 2016 | 47.76 | 47.76 | 47.03 | 47.28 | 42,929 | -0.51(-1.06%) |
Aug 02, 2016 | 47.59 | 47.96 | 47.34 | 47.78 | 76,133 | -0.07(-0.14%) |
Aug 01, 2016 | 47.32 | 47.97 | 47.11 | 47.85 | 53,534 | +0.42(+0.89%) |
Jul 29, 2016 | 47.14 | 47.77 | 47.07 | 47.43 | 83,380 | +0.19(+0.39%) |
Jul 28, 2016 | 47.03 | 47.40 | 46.95 | 47.24 | 75,351 | +0.06(+0.13%) |
Jul 27, 2016 | 47.30 | 47.62 | 46.50 | 47.18 | 123,957 | -0.40(-0.83%) |
Jul 26, 2016 | 47.89 | 47.89 | 47.20 | 47.58 | 74,777 | -0.18(-0.37%) |
Jul 25, 2016 | 47.70 | 47.78 | 47.34 | 47.76 | 36,298 | -0.13(-0.26%) |
Jul 22, 2016 | 47.25 | 48.07 | 47.25 | 47.89 | 53,041 | +0.49(+1.03%) |
Jul 21, 2016 | 47.28 | 47.53 | 47.01 | 47.40 | 86,851 | -0.09(-0.20%) |
Jul 20, 2016 | 47.39 | 47.59 | 47.11 | 47.49 | 60,129 | -0.03(-0.07%) |
Jul 19, 2016 | 47.67 | 47.72 | 47.08 | 47.52 | 80,878 | +0.01(+0.02%) |
Jul 18, 2016 | 47.70 | 47.94 | 47.30 | 47.51 | 47,095 | -0.04(-0.09%) |
Jul 15, 2016 | 47.64 | 47.89 | 47.29 | 47.56 | 68,771 | +0.14(+0.29%) |
Jul 14, 2016 | 47.61 | 48.08 | 47.34 | 47.42 | 87,964 | -0.35(-0.74%) |
Jul 13, 2016 | 47.52 | 47.99 | 47.25 | 47.78 | 89,331 | +0.55(+1.16%) |
Jul 12, 2016 | 47.77 | 47.98 | 46.97 | 47.23 | 173,644 | -0.68(-1.41%) |
Jul 11, 2016 | 47.86 | 48.10 | 47.38 | 47.90 | 118,593 | -0.16(-0.33%) |
Jul 08, 2016 | 48.13 | 47.38 | 48.06 | 108,514 | +0.68(+1.44%) | |
Jul 07, 2016 | 48.43 | 48.43 | 47.26 | 47.38 | 73,351 | -0.74(-1.54%) |
Jul 05, 2016 | 47.86 | 48.43 | 47.59 | 48.12 | 119,294 | +0.55(+1.15%) |
Jul 01, 2016 | 47.57 | 47.57 | 47.57 | 0 | -0.16(-0.35%) | |
Jun 30, 2016 | 46.61 | 47.76 | 46.29 | 47.74 | 119,012 | +1.12(+2.40%) |
Jun 29, 2016 | 46.92 | 47.25 | 46.48 | 46.62 | 78,918 | +0.02(+0.04%) |
Jun 28, 2016 | 46.98 | 47.12 | 46.37 | 46.60 | 120,948 | -0.24(-0.50%) |
Jun 27, 2016 | 46.04 | 47.07 | 45.94 | 46.84 | 117,708 | +0.77(+1.67%) |
Jun 24, 2016 | 45.61 | 46.69 | 45.12 | 46.07 | 787,777 | -0.09(-0.20%) |
Jun 23, 2016 | 45.82 | 46.20 | 45.56 | 46.16 | 108,649 | +0.41(+0.90%) |
Jun 22, 2016 | 46.01 | 46.36 | 45.67 | 45.75 | 114,427 | -0.41(-0.90%) |
Jun 21, 2016 | 46.20 | 46.40 | 45.93 | 46.16 | 149,685 | -0.14(-0.29%) |
Jun 20, 2016 | 46.30 | 46.50 | 45.57 | 46.30 | 122,802 | +0.08(+0.18%) |
Jun 17, 2016 | 46.25 | 46.53 | 45.43 | 46.21 | 251,804 | -0.24(-0.51%) |
Jun 16, 2016 | 46.24 | 46.69 | 46.12 | 46.45 | 123,451 | +0.23(+0.49%) |
Jun 15, 2016 | 47.03 | 47.06 | 45.76 | 46.22 | 110,093 | -0.61(-1.30%) |
Jun 14, 2016 | 46.45 | 47.18 | 46.20 | 46.83 | 121,888 | +0.37(+0.80%) |
Jun 13, 2016 | 46.81 | 47.02 | 46.33 | 46.46 | 93,612 | -0.20(-0.43%) |
Jun 10, 2016 | 46.22 | 46.80 | 45.91 | 46.66 | 110,067 | +0.52(+1.12%) |
Jun 09, 2016 | 45.61 | 46.23 | 45.44 | 46.15 | 91,474 | +0.48(+1.05%) |
Jun 08, 2016 | 44.70 | 45.76 | 44.70 | 45.66 | 84,729 | +0.95(+2.12%) |
Jun 07, 2016 | 44.53 | 45.00 | 44.40 | 44.72 | 107,183 | +0.36(+0.82%) |
Jun 06, 2016 | 44.02 | 44.66 | 43.88 | 44.35 | 101,333 | +0.24(+0.54%) |
Jun 03, 2016 | 43.61 | 44.35 | 43.21 | 44.12 | 75,699 | +0.81(+1.87%) |
Jun 02, 2016 | 43.53 | 43.53 | 42.57 | 43.31 | 99,470 | -0.16(-0.37%) |