Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 45.47 | 45.49 | 45.05 | 45.38 | 27,459 | +0.29(+0.64%) |
Aug 30, 2016 | 44.35 | 45.21 | 44.15 | 45.09 | 22,231 | +1.29(+2.95%) |
Aug 29, 2016 | 44.15 | 44.20 | 43.63 | 43.80 | 11,245 | -0.25(-0.57%) |
Aug 26, 2016 | 43.19 | 44.19 | 41.92 | 44.04 | 28,953 | +0.19(+0.44%) |
Aug 25, 2016 | 44.20 | 44.20 | 43.80 | 43.85 | 19,264 | +0.07(+0.16%) |
Aug 24, 2016 | 43.24 | 43.79 | 43.22 | 43.78 | 103,853 | +1.49(+3.52%) |
Aug 23, 2016 | 41.98 | 42.40 | 41.90 | 42.29 | 21,983 | -0.01(-0.02%) |
Aug 22, 2016 | 42.52 | 42.57 | 42.23 | 42.30 | 24,670 | +0.25(+0.59%) |
Aug 19, 2016 | 41.97 | 42.25 | 41.43 | 42.05 | 99,912 | +1.12(+2.74%) |
Aug 18, 2016 | 41.10 | 41.37 | 40.85 | 40.93 | 23,788 | -0.58(-1.40%) |
Aug 17, 2016 | 41.79 | 42.32 | 41.05 | 41.51 | 64,612 | -0.10(-0.24%) |
Aug 16, 2016 | 41.80 | 41.95 | 41.00 | 41.61 | 33,183 | -0.52(-1.23%) |
Aug 15, 2016 | 42.41 | 42.41 | 41.74 | 42.13 | 20,502 | -0.48(-1.13%) |
Aug 12, 2016 | 40.83 | 42.64 | 40.78 | 42.61 | 88,116 | +0.36(+0.85%) |
Aug 11, 2016 | 41.41 | 42.39 | 40.85 | 42.25 | 24,316 | +0.78(+1.88%) |
Aug 10, 2016 | 40.85 | 41.76 | 40.80 | 41.47 | 22,372 | -0.51(-1.21%) |
Aug 09, 2016 | 42.09 | 42.21 | 41.84 | 41.98 | 25,249 | -0.56(-1.32%) |
Aug 08, 2016 | 42.71 | 42.71 | 42.36 | 42.54 | 15,121 | +0.15(+0.35%) |
Aug 05, 2016 | 41.70 | 42.56 | 41.61 | 42.39 | 158,407 | +2.06(+5.11%) |
Aug 04, 2016 | 40.03 | 40.33 | 39.89 | 40.33 | 10,101 | -0.18(-0.44%) |
Aug 03, 2016 | 40.19 | 40.67 | 40.18 | 40.51 | 32,816 | +0.70(+1.76%) |
Aug 02, 2016 | 40.13 | 40.17 | 39.69 | 39.81 | 87,572 | -1.15(-2.81%) |
Aug 01, 2016 | 41.53 | 41.53 | 40.80 | 40.96 | 15,694 | -0.08(-0.19%) |
Jul 29, 2016 | 41.67 | 42.14 | 40.83 | 41.04 | 145,044 | -1.44(-3.39%) |
Jul 28, 2016 | 41.98 | 42.79 | 41.98 | 42.48 | 29,421 | +0.45(+1.07%) |
Jul 27, 2016 | 43.30 | 43.80 | 41.83 | 42.03 | 36,869 | -2.04(-4.63%) |
Jul 26, 2016 | 43.96 | 44.25 | 43.92 | 44.07 | 16,546 | -0.53(-1.18%) |
Jul 25, 2016 | 44.55 | 44.73 | 43.91 | 44.60 | 65,164 | +0.89(+2.03%) |
Jul 22, 2016 | 43.62 | 44.00 | 43.62 | 43.71 | 25,340 | +1.04(+2.44%) |
Jul 21, 2016 | 44.37 | 44.44 | 42.63 | 42.67 | 89,415 | -2.04(-4.56%) |
Jul 20, 2016 | 44.65 | 44.84 | 44.00 | 44.71 | 49,142 | +1.79(+4.17%) |
Jul 19, 2016 | 43.08 | 43.20 | 42.73 | 42.92 | 14,359 | -0.07(-0.16%) |
Jul 18, 2016 | 43.14 | 43.44 | 42.66 | 42.99 | 32,838 | -0.25(-0.58%) |
Jul 15, 2016 | 43.69 | 43.73 | 42.96 | 43.24 | 28,838 | +0.40(+0.93%) |
Jul 14, 2016 | 43.79 | 44.00 | 42.72 | 42.84 | 35,246 | +1.06(+2.54%) |
Jul 13, 2016 | 42.02 | 42.41 | 41.77 | 41.78 | 20,168 | -1.19(-2.77%) |
Jul 12, 2016 | 41.63 | 43.00 | 41.63 | 42.97 | 50,427 | +2.06(+5.04%) |
Jul 11, 2016 | 40.20 | 40.95 | 40.20 | 40.91 | 22,630 | +1.18(+2.97%) |
Jul 08, 2016 | 40.39 | 41.07 | 39.71 | 39.73 | 57,218 | -0.68(-1.68%) |
Jul 07, 2016 | 40.32 | 41.08 | 40.17 | 40.41 | 40,478 | -0.25(-0.61%) |
Jul 05, 2016 | 41.33 | 41.77 | 40.60 | 40.66 | 41,723 | -1.08(-2.59%) |
Jul 01, 2016 | 42.25 | 41.74 | 41.74 | 41.74 | 52,600 | -2.00(-4.57%) |
Jun 30, 2016 | 44.17 | 44.60 | 43.74 | 43.74 | 30,645 | -0.53(-1.20%) |
Jun 29, 2016 | 44.24 | 44.40 | 43.32 | 44.27 | 50,810 | -0.62(-1.38%) |
Jun 28, 2016 | 44.61 | 45.04 | 44.14 | 44.89 | 71,832 | +1.53(+3.53%) |
Jun 27, 2016 | 43.62 | 44.25 | 43.15 | 43.36 | 66,777 | -0.86(-1.94%) |
Jun 24, 2016 | 43.17 | 45.14 | 42.76 | 44.22 | 114,130 | -7.56(-14.60%) |
Jun 23, 2016 | 51.27 | 51.78 | 50.65 | 51.78 | 32,341 | +1.09(+2.15%) |
Jun 22, 2016 | 50.81 | 50.91 | 50.35 | 50.69 | 25,642 | -0.09(-0.18%) |
Jun 21, 2016 | 49.83 | 50.82 | 49.66 | 50.78 | 83,605 | +3.00(+6.28%) |
Jun 20, 2016 | 49.10 | 49.26 | 47.78 | 47.78 | 61,358 | +0.67(+1.42%) |
Jun 17, 2016 | 47.92 | 48.47 | 47.00 | 47.11 | 120,020 | -1.73(-3.54%) |
Jun 16, 2016 | 45.62 | 49.01 | 45.14 | 48.84 | 62,050 | +1.35(+2.84%) |
Jun 15, 2016 | 48.83 | 48.93 | 47.35 | 47.49 | 88,087 | -1.07(-2.20%) |
Jun 14, 2016 | 48.26 | 49.05 | 48.22 | 48.56 | 42,630 | -0.11(-0.23%) |
Jun 13, 2016 | 48.47 | 49.42 | 48.47 | 48.67 | 22,767 | -1.14(-2.28%) |
Jun 10, 2016 | 50.02 | 50.55 | 49.44 | 49.81 | 45,502 | -0.82(-1.62%) |
Jun 09, 2016 | 51.36 | 51.36 | 50.17 | 50.63 | 37,280 | -0.75(-1.46%) |
Jun 08, 2016 | 51.64 | 51.72 | 51.12 | 51.38 | 49,802 | -2.32(-4.32%) |
Jun 07, 2016 | 54.15 | 54.15 | 53.47 | 53.70 | 15,860 | +0.16(+0.30%) |
Jun 06, 2016 | 53.65 | 54.06 | 53.30 | 53.54 | 35,282 | -0.24(-0.45%) |
Jun 03, 2016 | 54.60 | 54.60 | 53.71 | 53.78 | 134,645 | -4.66(-7.97%) |
Jun 02, 2016 | 58.35 | 58.52 | 58.17 | 58.44 | 6,792 | +0.34(+0.59%) |