Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 49.73 | 49.82 | 48.24 | 48.88 | 194,153 | -1.03(-2.07%) |
Aug 30, 2016 | 49.36 | 50.30 | 49.06 | 49.91 | 169,509 | +0.73(+1.49%) |
Aug 29, 2016 | 49.20 | 49.23 | 48.81 | 49.18 | 85,789 | +0.06(+0.13%) |
Aug 26, 2016 | 48.79 | 49.17 | 48.57 | 49.12 | 217,419 | +0.35(+0.72%) |
Aug 25, 2016 | 47.78 | 48.80 | 47.58 | 48.76 | 153,611 | +0.95(+1.98%) |
Aug 24, 2016 | 47.72 | 47.84 | 47.25 | 47.81 | 134,961 | +0.02(+0.04%) |
Aug 23, 2016 | 48.05 | 48.45 | 47.76 | 47.80 | 53,539 | +0.11(+0.23%) |
Aug 22, 2016 | 47.33 | 47.70 | 46.99 | 47.69 | 77,521 | +0.04(+0.08%) |
Aug 19, 2016 | 47.72 | 47.72 | 47.32 | 47.65 | 58,277 | -0.17(-0.36%) |
Aug 18, 2016 | 47.76 | 47.83 | 47.02 | 47.82 | 95,048 | +0.23(+0.47%) |
Aug 17, 2016 | 47.43 | 47.93 | 47.33 | 47.60 | 120,572 | +0.06(+0.13%) |
Aug 16, 2016 | 47.50 | 47.77 | 47.05 | 47.53 | 120,352 | +0.07(+0.15%) |
Aug 15, 2016 | 47.37 | 47.68 | 47.37 | 47.46 | 80,540 | +0.36(+0.77%) |
Aug 12, 2016 | 46.84 | 47.30 | 46.56 | 47.10 | 124,872 | +0.17(+0.37%) |
Aug 11, 2016 | 45.87 | 47.09 | 45.83 | 46.93 | 147,341 | +1.20(+2.63%) |
Aug 10, 2016 | 45.55 | 45.84 | 45.24 | 45.73 | 147,470 | +0.18(+0.40%) |
Aug 09, 2016 | 45.62 | 45.91 | 45.08 | 45.55 | 280,875 | -0.07(-0.16%) |
Aug 08, 2016 | 45.10 | 45.96 | 45.10 | 45.62 | 263,782 | +0.55(+1.22%) |
Aug 05, 2016 | 45.01 | 45.53 | 44.79 | 45.07 | 244,327 | +0.28(+0.63%) |
Aug 04, 2016 | 45.62 | 45.96 | 44.76 | 44.79 | 275,145 | -0.83(-1.82%) |
Aug 03, 2016 | 42.01 | 46.97 | 42.01 | 45.62 | 800,301 | +3.97(+9.54%) |
Aug 02, 2016 | 41.46 | 42.11 | 41.33 | 41.64 | 296,812 | +0.13(+0.30%) |
Aug 01, 2016 | 41.39 | 41.79 | 40.97 | 41.52 | 282,128 | +0.19(+0.46%) |
Jul 29, 2016 | 41.32 | 41.85 | 41.11 | 41.33 | 144,559 | -0.18(-0.44%) |
Jul 28, 2016 | 41.99 | 42.05 | 41.31 | 41.51 | 175,958 | -0.53(-1.27%) |
Jul 27, 2016 | 41.95 | 42.13 | 41.46 | 42.04 | 260,813 | +0.26(+0.63%) |
Jul 26, 2016 | 41.56 | 42.13 | 41.56 | 41.78 | 231,880 | +0.27(+0.65%) |
Jul 25, 2016 | 41.99 | 42.40 | 41.45 | 41.51 | 125,510 | -0.64(-1.52%) |
Jul 22, 2016 | 42.19 | 42.55 | 41.92 | 42.15 | 129,960 | -0.05(-0.13%) |
Jul 21, 2016 | 42.76 | 43.21 | 42.10 | 42.20 | 97,262 | -0.58(-1.35%) |
Jul 20, 2016 | 42.57 | 43.25 | 42.09 | 42.78 | 79,138 | +0.29(+0.68%) |
Jul 19, 2016 | 43.03 | 43.03 | 42.43 | 42.49 | 65,590 | -0.80(-1.86%) |
Jul 18, 2016 | 43.17 | 43.58 | 42.76 | 43.30 | 103,483 | -0.05(-0.13%) |
Jul 15, 2016 | 43.51 | 43.64 | 42.98 | 43.35 | 260,743 | +0.14(+0.31%) |
Jul 14, 2016 | 43.75 | 43.79 | 42.99 | 43.22 | 139,627 | -0.05(-0.10%) |
Jul 13, 2016 | 43.74 | 43.78 | 43.04 | 43.26 | 97,759 | -0.25(-0.58%) |
Jul 12, 2016 | 42.67 | 43.84 | 42.45 | 43.51 | 135,324 | +1.39(+3.30%) |
Jul 11, 2016 | 41.73 | 42.44 | 41.73 | 42.12 | 93,520 | +0.73(+1.77%) |
Jul 08, 2016 | 40.26 | 41.63 | 39.77 | 41.39 | 115,027 | +1.62(+4.07%) |
Jul 07, 2016 | 39.72 | 40.55 | 39.21 | 39.77 | 163,121 | +0.09(+0.23%) |
Jul 06, 2016 | 39.32 | 39.96 | 39.02 | 39.68 | 108,619 | -0.04(-0.09%) |
Jul 05, 2016 | 40.42 | 40.42 | 39.31 | 39.72 | 121,579 | -0.81(-2.01%) |
Jul 01, 2016 | 39.92 | 40.53 | 40.53 | 40.53 | 145,790 | +0.43(+1.08%) |
Jun 30, 2016 | 39.66 | 40.14 | 39.05 | 40.10 | 178,827 | +0.43(+1.09%) |
Jun 29, 2016 | 39.70 | 40.10 | 39.14 | 39.67 | 116,594 | +0.50(+1.27%) |
Jun 28, 2016 | 39.30 | 39.56 | 38.74 | 39.17 | 144,360 | +0.48(+1.24%) |
Jun 27, 2016 | 40.12 | 40.12 | 38.44 | 38.69 | 178,157 | -1.95(-4.80%) |
Jun 24, 2016 | 41.45 | 41.57 | 40.25 | 40.64 | 482,911 | -2.74(-6.31%) |
Jun 23, 2016 | 43.22 | 43.65 | 42.80 | 43.38 | 226,627 | +0.66(+1.54%) |
Jun 22, 2016 | 42.89 | 43.42 | 42.25 | 42.72 | 153,009 | -0.09(-0.21%) |
Jun 21, 2016 | 43.69 | 44.37 | 42.44 | 42.81 | 103,948 | -0.88(-2.01%) |
Jun 20, 2016 | 43.98 | 44.35 | 43.67 | 43.69 | 88,189 | +0.45(+1.04%) |
Jun 17, 2016 | 43.04 | 43.90 | 43.04 | 43.23 | 184,042 | +0.27(+0.63%) |
Jun 16, 2016 | 42.41 | 43.13 | 41.80 | 42.96 | 86,873 | +0.09(+0.21%) |
Jun 15, 2016 | 42.96 | 43.54 | 42.48 | 42.87 | 100,895 | -0.04(-0.08%) |
Jun 14, 2016 | 43.73 | 44.12 | 42.56 | 42.91 | 109,637 | -0.27(-0.63%) |
Jun 13, 2016 | 43.95 | 44.34 | 43.09 | 43.18 | 88,114 | -0.85(-1.93%) |
Jun 10, 2016 | 44.70 | 44.92 | 43.63 | 44.03 | 133,336 | -1.27(-2.81%) |
Jun 09, 2016 | 45.62 | 45.63 | 44.77 | 45.30 | 132,390 | -0.69(-1.49%) |
Jun 08, 2016 | 46.17 | 46.22 | 45.79 | 45.99 | 191,134 | -0.01(-0.02%) |
Jun 07, 2016 | 46.23 | 46.61 | 45.81 | 46.00 | 118,937 | -0.36(-0.78%) |
Jun 06, 2016 | 45.29 | 46.47 | 44.92 | 46.36 | 137,190 | +1.27(+2.83%) |
Jun 03, 2016 | 45.62 | 45.62 | 44.81 | 45.09 | 134,815 | -0.43(-0.95%) |
Jun 02, 2016 | 45.85 | 45.92 | 45.12 | 45.52 | 172,283 | -0.52(-1.14%) |