Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 45.26 | 45.37 | 44.36 | 45.27 | 712,058 | +0.25(+0.56%) |
Aug 30, 2016 | 44.19 | 45.38 | 44.13 | 45.02 | 535,283 | +0.83(+1.88%) |
Aug 29, 2016 | 43.60 | 44.29 | 43.60 | 44.19 | 346,209 | +0.44(+1.01%) |
Aug 26, 2016 | 44.35 | 44.39 | 43.44 | 43.74 | 393,495 | -0.49(-1.11%) |
Aug 25, 2016 | 44.00 | 44.52 | 43.84 | 44.23 | 437,734 | +0.20(+0.46%) |
Aug 24, 2016 | 43.75 | 44.32 | 43.62 | 44.03 | 407,761 | +0.33(+0.75%) |
Aug 23, 2016 | 43.60 | 44.06 | 43.36 | 43.70 | 358,251 | +0.28(+0.64%) |
Aug 22, 2016 | 43.05 | 43.65 | 42.84 | 43.43 | 479,064 | +0.00(+0.00%) |
Aug 19, 2016 | 43.47 | 44.08 | 43.03 | 43.43 | 537,699 | -0.05(-0.11%) |
Aug 18, 2016 | 42.89 | 43.60 | 42.44 | 43.47 | 475,720 | +0.46(+1.08%) |
Aug 17, 2016 | 42.80 | 43.18 | 42.39 | 43.01 | 321,257 | +0.38(+0.88%) |
Aug 16, 2016 | 43.02 | 43.17 | 42.59 | 42.64 | 230,475 | -0.47(-1.10%) |
Aug 15, 2016 | 42.92 | 43.46 | 42.69 | 43.11 | 300,679 | +0.26(+0.61%) |
Aug 12, 2016 | 42.81 | 43.49 | 42.73 | 42.85 | 348,783 | +0.04(+0.09%) |
Aug 11, 2016 | 43.02 | 43.47 | 42.60 | 42.81 | 502,246 | -0.07(-0.16%) |
Aug 10, 2016 | 42.86 | 43.27 | 42.35 | 42.88 | 324,301 | -0.02(-0.04%) |
Aug 09, 2016 | 43.37 | 43.82 | 42.86 | 42.90 | 425,502 | -0.41(-0.96%) |
Aug 08, 2016 | 43.95 | 44.50 | 43.17 | 43.31 | 482,449 | -0.78(-1.77%) |
Aug 05, 2016 | 43.24 | 44.23 | 42.98 | 44.09 | 632,913 | +1.18(+2.74%) |
Aug 04, 2016 | 43.00 | 43.62 | 42.71 | 42.91 | 598,424 | -0.10(-0.22%) |
Aug 03, 2016 | 43.07 | 43.37 | 42.40 | 43.01 | 550,725 | -0.07(-0.16%) |
Aug 02, 2016 | 44.23 | 44.23 | 42.29 | 43.08 | 1,115,947 | -1.03(-2.34%) |
Aug 01, 2016 | 43.97 | 44.20 | 43.39 | 44.11 | 519,400 | +0.24(+0.55%) |
Jul 29, 2016 | 44.26 | 45.00 | 43.78 | 43.87 | 768,109 | -0.21(-0.48%) |
Jul 28, 2016 | 44.26 | 44.43 | 43.37 | 44.08 | 437,930 | -0.13(-0.28%) |
Jul 27, 2016 | 44.65 | 44.71 | 44.11 | 44.21 | 721,046 | -0.42(-0.95%) |
Jul 26, 2016 | 44.44 | 44.80 | 43.59 | 44.63 | 886,182 | +1.06(+2.43%) |
Jul 25, 2016 | 45.05 | 45.05 | 43.50 | 43.57 | 1,206,121 | -1.00(-2.25%) |
Jul 22, 2016 | 41.97 | 45.21 | 41.91 | 44.57 | 2,239,319 | +2.68(+6.39%) |
Jul 21, 2016 | 41.51 | 42.15 | 40.68 | 41.89 | 1,484,724 | -0.27(-0.64%) |
Jul 20, 2016 | 42.63 | 43.21 | 41.92 | 42.16 | 918,850 | -0.21(-0.50%) |
Jul 19, 2016 | 42.62 | 42.68 | 42.16 | 42.38 | 578,816 | -0.47(-1.10%) |
Jul 18, 2016 | 43.08 | 44.77 | 42.73 | 42.85 | 483,452 | +0.04(+0.09%) |
Jul 15, 2016 | 42.70 | 43.31 | 42.01 | 42.81 | 1,092,789 | +0.07(+0.16%) |
Jul 14, 2016 | 42.40 | 43.10 | 42.22 | 42.74 | 647,077 | +0.49(+1.16%) |
Jul 13, 2016 | 42.79 | 42.87 | 41.72 | 42.25 | 723,432 | -0.17(-0.41%) |
Jul 12, 2016 | 42.53 | 43.09 | 41.95 | 42.42 | 1,391,309 | +0.70(+1.69%) |
Jul 11, 2016 | 41.23 | 41.85 | 40.79 | 41.72 | 1,027,408 | +1.01(+2.49%) |
Jul 08, 2016 | 39.66 | 41.33 | 38.95 | 40.71 | 1,511,478 | +1.75(+4.50%) |
Jul 07, 2016 | 37.83 | 39.45 | 37.76 | 38.95 | 1,030,808 | +2.26(+6.17%) |
Jul 05, 2016 | 36.63 | 36.82 | 36.08 | 36.69 | 557,797 | -0.17(-0.47%) |
Jul 01, 2016 | 36.59 | 36.86 | 36.86 | 36.86 | 648,461 | +0.29(+0.79%) |
Jun 30, 2016 | 36.50 | 36.60 | 35.98 | 36.57 | 935,771 | +0.40(+1.12%) |
Jun 29, 2016 | 36.58 | 37.22 | 36.05 | 36.17 | 1,432,619 | -0.18(-0.50%) |
Jun 28, 2016 | 36.18 | 36.53 | 35.52 | 36.35 | 1,106,251 | +0.86(+2.42%) |
Jun 27, 2016 | 34.38 | 36.37 | 33.92 | 35.50 | 2,107,125 | +1.18(+3.43%) |
Jun 24, 2016 | 33.98 | 35.35 | 33.42 | 34.32 | 1,633,075 | -1.25(-3.52%) |
Jun 23, 2016 | 35.08 | 35.78 | 34.84 | 35.57 | 1,178,051 | +0.77(+2.21%) |
Jun 22, 2016 | 35.08 | 35.61 | 34.74 | 34.80 | 731,989 | -0.27(-0.77%) |
Jun 21, 2016 | 35.11 | 35.45 | 34.65 | 35.07 | 634,788 | +0.35(+1.00%) |
Jun 20, 2016 | 34.90 | 35.53 | 34.59 | 34.72 | 805,296 | -0.09(-0.25%) |
Jun 17, 2016 | 34.78 | 35.37 | 34.53 | 34.81 | 789,229 | -0.07(-0.19%) |
Jun 16, 2016 | 34.70 | 35.33 | 34.36 | 34.88 | 818,740 | -0.39(-1.09%) |
Jun 15, 2016 | 36.00 | 36.00 | 35.09 | 35.26 | 1,077,950 | +0.09(+0.25%) |
Jun 14, 2016 | 36.08 | 36.81 | 34.95 | 35.18 | 1,250,530 | -1.12(-3.08%) |
Jun 13, 2016 | 38.26 | 38.26 | 36.29 | 36.30 | 1,165,306 | -2.22(-5.75%) |
Jun 10, 2016 | 39.44 | 39.60 | 37.92 | 38.51 | 1,023,798 | -1.64(-4.08%) |
Jun 09, 2016 | 40.18 | 40.82 | 39.96 | 40.15 | 701,203 | +0.17(+0.43%) |
Jun 08, 2016 | 39.74 | 40.54 | 39.50 | 39.98 | 1,034,779 | +0.12(+0.29%) |
Jun 07, 2016 | 38.01 | 40.45 | 37.93 | 39.86 | 1,032,546 | +1.88(+4.95%) |
Jun 06, 2016 | 37.81 | 38.04 | 37.25 | 37.98 | 937,213 | -0.13(-0.33%) |
Jun 03, 2016 | 38.56 | 38.61 | 37.21 | 38.11 | 1,029,555 | -0.73(-1.89%) |
Jun 02, 2016 | 38.64 | 39.34 | 38.42 | 38.84 | 714,731 | +0.25(+0.65%) |