Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 43.33 | 43.38 | 43.29 | 43.37 | 17,165 | +0.07(+0.16%) |
Aug 30, 2016 | 43.31 | 43.39 | 43.29 | 43.30 | 48,717 | -0.09(-0.20%) |
Aug 29, 2016 | 43.35 | 43.39 | 43.30 | 43.39 | 77,842 | +0.09(+0.20%) |
Aug 26, 2016 | 43.40 | 43.40 | 43.29 | 43.30 | 7,845 | -0.09(-0.22%) |
Aug 25, 2016 | 43.35 | 43.42 | 43.35 | 43.40 | 23,735 | -0.01(-0.03%) |
Aug 24, 2016 | 43.44 | 43.44 | 43.39 | 43.41 | 17,229 | -0.00(-0.01%) |
Aug 23, 2016 | 43.43 | 43.46 | 43.35 | 43.41 | 9,203 | +0.04(+0.10%) |
Aug 22, 2016 | 43.41 | 43.43 | 43.37 | 43.37 | 58,751 | -0.02(-0.04%) |
Aug 19, 2016 | 43.41 | 43.41 | 43.30 | 43.39 | 31,658 | -0.06(-0.13%) |
Aug 18, 2016 | 43.41 | 43.46 | 43.35 | 43.44 | 10,472 | +0.11(+0.26%) |
Aug 17, 2016 | 43.37 | 43.38 | 43.30 | 43.33 | 13,582 | -0.01(-0.02%) |
Aug 16, 2016 | 43.35 | 43.39 | 43.26 | 43.34 | 27,910 | -0.08(-0.20%) |
Aug 15, 2016 | 43.44 | 43.44 | 43.35 | 43.42 | 11,865 | -0.02(-0.04%) |
Aug 12, 2016 | 43.43 | 43.44 | 43.34 | 43.44 | 9,868 | +0.09(+0.22%) |
Aug 11, 2016 | 43.44 | 43.44 | 43.34 | 43.35 | 12,178 | +0.03(+0.06%) |
Aug 10, 2016 | 43.38 | 43.41 | 43.29 | 43.32 | 23,689 | +0.04(+0.10%) |
Aug 09, 2016 | 43.39 | 43.39 | 43.26 | 43.28 | 16,647 | -0.06(-0.14%) |
Aug 08, 2016 | 43.33 | 43.34 | 43.26 | 43.34 | 31,764 | -0.02(-0.06%) |
Aug 05, 2016 | 43.45 | 43.45 | 43.35 | 43.36 | 26,414 | -0.09(-0.22%) |
Aug 04, 2016 | 43.45 | 43.48 | 43.41 | 43.46 | 15,608 | +0.07(+0.16%) |
Aug 03, 2016 | 43.34 | 43.42 | 43.34 | 43.39 | 18,461 | +0.03(+0.08%) |
Aug 02, 2016 | 43.40 | 43.40 | 43.34 | 43.35 | 19,244 | -0.04(-0.09%) |
Aug 01, 2016 | 43.41 | 43.47 | 43.37 | 43.39 | 22,433 | -0.04(-0.08%) |
Jul 29, 2016 | 43.46 | 43.47 | 43.33 | 43.43 | 22,065 | +0.04(+0.10%) |
Jul 28, 2016 | 43.41 | 43.41 | 43.34 | 43.39 | 24,774 | +0.01(+0.02%) |
Jul 27, 2016 | 43.45 | 43.45 | 43.31 | 43.38 | 19,029 | +0.10(+0.24%) |
Jul 26, 2016 | 43.43 | 43.43 | 43.27 | 43.28 | 13,362 | +0.01(+0.02%) |
Jul 25, 2016 | 43.34 | 43.38 | 43.27 | 43.27 | 24,964 | -0.05(-0.12%) |
Jul 22, 2016 | 43.35 | 43.35 | 43.27 | 43.32 | 17,624 | +0.02(+0.04%) |
Jul 21, 2016 | 43.34 | 43.34 | 43.27 | 43.30 | 23,869 | +0.00(+0.00%) |
Jul 20, 2016 | 43.28 | 43.31 | 43.24 | 43.30 | 13,314 | +0.01(+0.02%) |
Jul 19, 2016 | 43.31 | 43.32 | 43.23 | 43.29 | 26,943 | +0.02(+0.05%) |
Jul 18, 2016 | 43.20 | 43.38 | 43.20 | 43.27 | 24,411 | +0.02(+0.05%) |
Jul 15, 2016 | 43.27 | 43.33 | 43.24 | 43.25 | 23,953 | -0.03(-0.06%) |
Jul 14, 2016 | 43.28 | 43.30 | 43.26 | 43.28 | 57,940 | -0.00(-0.00%) |
Jul 13, 2016 | 43.13 | 43.39 | 43.12 | 43.28 | 26,799 | +0.05(+0.11%) |
Jul 12, 2016 | 43.28 | 43.28 | 43.20 | 43.23 | 25,621 | -0.10(-0.23%) |
Jul 11, 2016 | 43.33 | 43.37 | 43.28 | 43.33 | 60,706 | -0.04(-0.10%) |
Jul 08, 2016 | 43.28 | 43.40 | 43.36 | 43.37 | 11,870 | +0.01(+0.02%) |
Jul 07, 2016 | 43.43 | 43.43 | 43.27 | 43.36 | 31,799 | +0.05(+0.12%) |
Jul 06, 2016 | 43.38 | 44.63 | 43.25 | 43.31 | 23,982 | -0.03(-0.06%) |
Jul 05, 2016 | 43.36 | 43.37 | 43.33 | 43.34 | 13,304 | +0.03(+0.06%) |
Jul 01, 2016 | 43.32 | 43.31 | 43.31 | 43.31 | 35,701 | +0.04(+0.10%) |
Jun 30, 2016 | 43.25 | 43.29 | 43.15 | 43.27 | 9,926 | +0.10(+0.24%) |
Jun 29, 2016 | 43.24 | 43.29 | 43.17 | 43.17 | 15,953 | -0.08(-0.19%) |
Jun 28, 2016 | 43.23 | 43.38 | 43.21 | 43.25 | 19,892 | +0.00(+0.01%) |
Jun 27, 2016 | 43.26 | 43.26 | 43.01 | 43.24 | 8,270 | +0.13(+0.31%) |
Jun 24, 2016 | 43.06 | 43.33 | 43.06 | 43.11 | 10,517 | +0.02(+0.05%) |
Jun 23, 2016 | 43.15 | 43.15 | 43.09 | 43.09 | 3,045 | -0.02(-0.04%) |
Jun 22, 2016 | 42.99 | 43.11 | 42.90 | 43.11 | 25,329 | +0.07(+0.17%) |
Jun 21, 2016 | 43.02 | 43.28 | 42.97 | 43.03 | 10,711 | -0.04(-0.10%) |
Jun 20, 2016 | 43.17 | 43.17 | 43.02 | 43.07 | 21,085 | -0.02(-0.04%) |
Jun 17, 2016 | 43.10 | 43.11 | 43.06 | 43.09 | 26,815 | -0.06(-0.14%) |
Jun 16, 2016 | 43.17 | 43.22 | 43.07 | 43.15 | 15,641 | +0.07(+0.16%) |
Jun 15, 2016 | 43.06 | 44.12 | 43.06 | 43.08 | 46,514 | +0.08(+0.18%) |
Jun 14, 2016 | 43.01 | 43.05 | 42.97 | 43.01 | 21,659 | -0.05(-0.12%) |
Jun 13, 2016 | 43.08 | 43.08 | 42.98 | 43.06 | 11,642 | +0.08(+0.18%) |
Jun 10, 2016 | 43.01 | 43.02 | 42.97 | 42.98 | 14,782 | -0.02(-0.04%) |
Jun 09, 2016 | 43.00 | 43.01 | 42.97 | 43.00 | 11,492 | +0.02(+0.04%) |
Jun 08, 2016 | 42.94 | 43.00 | 42.94 | 42.98 | 15,342 | -0.00(-0.00%) |
Jun 07, 2016 | 42.97 | 43.00 | 42.94 | 42.98 | 25,589 | +0.00(+0.00%) |
Jun 06, 2016 | 43.01 | 43.01 | 42.90 | 42.98 | 10,093 | +0.03(+0.08%) |
Jun 03, 2016 | 42.95 | 42.96 | 42.89 | 42.95 | 11,600 | +0.13(+0.30%) |
Jun 02, 2016 | 42.77 | 42.82 | 42.73 | 42.82 | 9,484 | +0.08(+0.20%) |