Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 47.06 | 47.22 | 45.75 | 46.16 | 154,000 | -0.99(-2.11%) |
Aug 30, 2016 | 46.82 | 47.48 | 46.82 | 47.16 | 104,940 | +0.36(+0.77%) |
Aug 29, 2016 | 46.58 | 47.08 | 43.92 | 46.79 | 69,271 | +0.14(+0.30%) |
Aug 26, 2016 | 46.85 | 47.59 | 46.50 | 46.66 | 107,617 | -0.21(-0.46%) |
Aug 25, 2016 | 46.78 | 47.32 | 46.56 | 46.87 | 122,995 | -0.02(-0.04%) |
Aug 24, 2016 | 46.92 | 47.03 | 46.57 | 46.89 | 108,625 | -0.08(-0.18%) |
Aug 23, 2016 | 47.09 | 47.33 | 46.89 | 46.97 | 92,692 | +0.06(+0.12%) |
Aug 22, 2016 | 46.49 | 46.92 | 46.29 | 46.91 | 68,223 | +0.20(+0.44%) |
Aug 19, 2016 | 46.33 | 47.03 | 46.33 | 46.71 | 133,371 | +0.29(+0.62%) |
Aug 18, 2016 | 45.84 | 46.46 | 45.48 | 46.42 | 150,064 | +0.90(+1.98%) |
Aug 17, 2016 | 45.57 | 46.06 | 45.26 | 45.52 | 243,283 | -0.12(-0.26%) |
Aug 16, 2016 | 46.20 | 46.20 | 45.62 | 45.64 | 85,930 | -0.69(-1.48%) |
Aug 15, 2016 | 46.01 | 46.63 | 46.01 | 46.33 | 94,673 | +0.31(+0.67%) |
Aug 12, 2016 | 46.07 | 46.60 | 45.85 | 46.02 | 149,641 | -0.16(-0.34%) |
Aug 11, 2016 | 46.22 | 46.44 | 45.50 | 46.18 | 151,348 | +0.17(+0.36%) |
Aug 10, 2016 | 46.48 | 46.48 | 45.65 | 46.01 | 171,291 | -0.41(-0.88%) |
Aug 09, 2016 | 46.63 | 47.01 | 46.39 | 46.42 | 137,771 | -0.09(-0.20%) |
Aug 08, 2016 | 46.60 | 46.90 | 46.45 | 46.52 | 204,334 | -0.07(-0.14%) |
Aug 05, 2016 | 46.56 | 46.78 | 46.34 | 46.58 | 224,815 | +0.31(+0.66%) |
Aug 04, 2016 | 46.52 | 46.81 | 46.16 | 46.27 | 116,879 | -0.19(-0.42%) |
Aug 03, 2016 | 46.42 | 46.91 | 46.22 | 46.47 | 155,777 | +0.02(+0.04%) |
Aug 02, 2016 | 46.38 | 46.94 | 45.98 | 46.45 | 191,839 | -0.06(-0.14%) |
Aug 01, 2016 | 48.52 | 48.86 | 46.23 | 46.52 | 472,320 | -2.34(-4.79%) |
Jul 29, 2016 | 46.22 | 49.12 | 45.88 | 48.86 | 374,282 | +2.28(+4.90%) |
Jul 28, 2016 | 45.95 | 47.33 | 44.79 | 46.57 | 670,415 | +3.00(+6.88%) |
Jul 27, 2016 | 43.40 | 43.74 | 43.18 | 43.57 | 197,321 | +0.16(+0.36%) |
Jul 26, 2016 | 42.99 | 43.62 | 42.99 | 43.41 | 191,254 | +0.33(+0.78%) |
Jul 25, 2016 | 43.09 | 43.23 | 42.76 | 43.08 | 86,630 | -0.05(-0.11%) |
Jul 22, 2016 | 42.98 | 43.22 | 42.73 | 43.13 | 78,159 | +0.05(+0.11%) |
Jul 21, 2016 | 43.41 | 43.53 | 42.88 | 43.08 | 108,906 | -0.48(-1.11%) |
Jul 20, 2016 | 43.52 | 43.67 | 43.02 | 43.56 | 143,521 | +0.28(+0.64%) |
Jul 19, 2016 | 43.39 | 43.61 | 43.27 | 43.28 | 112,460 | -0.24(-0.55%) |
Jul 18, 2016 | 43.45 | 43.73 | 43.37 | 43.53 | 95,520 | +0.20(+0.47%) |
Jul 15, 2016 | 43.52 | 43.53 | 42.99 | 43.32 | 94,003 | +0.08(+0.19%) |
Jul 14, 2016 | 43.56 | 43.56 | 43.02 | 43.24 | 86,072 | +0.05(+0.11%) |
Jul 13, 2016 | 43.06 | 43.50 | 43.04 | 43.19 | 134,451 | +0.11(+0.26%) |
Jul 12, 2016 | 42.47 | 43.28 | 42.47 | 43.08 | 135,467 | +0.66(+1.55%) |
Jul 11, 2016 | 42.12 | 42.56 | 41.86 | 42.42 | 166,063 | +0.33(+0.77%) |
Jul 08, 2016 | 40.02 | 42.30 | 39.70 | 42.10 | 211,650 | +2.40(+6.03%) |
Jul 07, 2016 | 39.67 | 40.25 | 39.30 | 39.70 | 151,584 | +0.94(+2.42%) |
Jul 05, 2016 | 39.22 | 39.64 | 38.30 | 38.76 | 74,598 | -0.69(-1.74%) |
Jul 01, 2016 | 39.17 | 39.45 | 39.45 | 39.45 | 92,842 | +0.14(+0.35%) |
Jun 30, 2016 | 38.35 | 39.33 | 38.16 | 39.31 | 114,164 | +1.08(+2.82%) |
Jun 29, 2016 | 38.43 | 38.97 | 38.14 | 38.23 | 83,300 | +0.04(+0.10%) |
Jun 28, 2016 | 38.23 | 38.56 | 37.80 | 38.20 | 93,283 | +0.33(+0.88%) |
Jun 27, 2016 | 38.80 | 38.80 | 37.49 | 37.86 | 122,255 | -1.30(-3.32%) |
Jun 24, 2016 | 39.33 | 40.16 | 38.74 | 39.16 | 702,568 | -1.81(-4.42%) |
Jun 23, 2016 | 40.51 | 41.09 | 40.42 | 40.97 | 77,794 | +0.94(+2.34%) |
Jun 22, 2016 | 40.18 | 40.54 | 39.77 | 40.04 | 64,583 | -0.16(-0.39%) |
Jun 21, 2016 | 40.12 | 40.43 | 39.88 | 40.19 | 94,925 | +0.15(+0.37%) |
Jun 20, 2016 | 40.11 | 40.34 | 39.89 | 40.04 | 133,396 | +0.43(+1.10%) |
Jun 17, 2016 | 40.02 | 40.07 | 39.30 | 39.61 | 209,331 | -0.29(-0.72%) |
Jun 16, 2016 | 39.40 | 39.98 | 39.14 | 39.90 | 117,630 | +0.23(+0.58%) |
Jun 15, 2016 | 40.07 | 40.13 | 39.63 | 39.67 | 84,118 | -0.31(-0.79%) |
Jun 14, 2016 | 39.81 | 40.15 | 39.54 | 39.98 | 108,815 | -0.01(-0.02%) |
Jun 13, 2016 | 39.98 | 40.39 | 39.88 | 39.99 | 143,219 | -0.14(-0.35%) |
Jun 10, 2016 | 40.16 | 40.54 | 39.82 | 40.13 | 187,244 | -0.30(-0.73%) |
Jun 09, 2016 | 40.24 | 40.49 | 40.08 | 40.42 | 80,720 | +0.02(+0.05%) |
Jun 08, 2016 | 40.02 | 40.60 | 39.77 | 40.41 | 83,331 | +0.38(+0.95%) |
Jun 07, 2016 | 39.95 | 40.19 | 39.67 | 40.03 | 106,156 | +0.13(+0.32%) |
Jun 06, 2016 | 39.91 | 40.42 | 39.57 | 39.90 | 81,691 | -0.08(-0.21%) |
Jun 03, 2016 | 39.74 | 40.13 | 39.42 | 39.98 | 123,589 | +0.22(+0.56%) |
Jun 02, 2016 | 39.42 | 39.77 | 39.24 | 39.76 | 74,213 | +0.20(+0.51%) |