Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 49.72 | 49.81 | 48.23 | 48.87 | 194,205 | -1.03(-2.07%) |
Aug 30, 2016 | 49.35 | 50.29 | 49.05 | 49.90 | 169,554 | +0.73(+1.49%) |
Aug 29, 2016 | 49.18 | 49.22 | 48.80 | 49.17 | 85,812 | +0.06(+0.13%) |
Aug 26, 2016 | 48.78 | 49.16 | 48.56 | 49.10 | 217,477 | +0.35(+0.72%) |
Aug 25, 2016 | 47.77 | 48.79 | 47.56 | 48.75 | 153,652 | +0.95(+1.98%) |
Aug 24, 2016 | 47.70 | 47.83 | 47.24 | 47.80 | 134,997 | +0.02(+0.04%) |
Aug 23, 2016 | 48.04 | 48.43 | 47.75 | 47.78 | 53,553 | +0.11(+0.23%) |
Aug 22, 2016 | 47.31 | 47.68 | 46.98 | 47.68 | 77,541 | +0.04(+0.08%) |
Aug 19, 2016 | 47.71 | 47.71 | 47.30 | 47.64 | 58,292 | -0.17(-0.36%) |
Aug 18, 2016 | 47.75 | 47.82 | 47.01 | 47.81 | 95,073 | +0.23(+0.47%) |
Aug 17, 2016 | 47.41 | 47.92 | 47.31 | 47.58 | 120,604 | +0.06(+0.13%) |
Aug 16, 2016 | 47.49 | 47.76 | 47.03 | 47.52 | 120,384 | +0.07(+0.15%) |
Aug 15, 2016 | 47.36 | 47.67 | 47.36 | 47.45 | 80,561 | +0.36(+0.77%) |
Aug 12, 2016 | 46.83 | 47.29 | 46.55 | 47.09 | 124,905 | +0.17(+0.37%) |
Aug 11, 2016 | 45.86 | 47.08 | 45.81 | 46.92 | 147,380 | +1.20(+2.63%) |
Aug 10, 2016 | 45.53 | 45.82 | 45.23 | 45.72 | 147,510 | +0.18(+0.40%) |
Aug 09, 2016 | 45.61 | 45.90 | 45.07 | 45.53 | 280,949 | -0.07(-0.16%) |
Aug 08, 2016 | 45.08 | 45.95 | 45.08 | 45.61 | 263,852 | +0.55(+1.22%) |
Aug 05, 2016 | 45.00 | 45.52 | 44.78 | 45.06 | 244,392 | +0.28(+0.63%) |
Aug 04, 2016 | 45.61 | 45.95 | 44.75 | 44.78 | 275,218 | -0.83(-1.82%) |
Aug 03, 2016 | 41.99 | 46.96 | 41.99 | 45.61 | 800,514 | +3.97(+9.54%) |
Aug 02, 2016 | 41.45 | 42.09 | 41.32 | 41.63 | 296,891 | +0.13(+0.30%) |
Aug 01, 2016 | 41.38 | 41.78 | 40.96 | 41.51 | 282,203 | +0.19(+0.46%) |
Jul 29, 2016 | 41.31 | 41.84 | 41.10 | 41.32 | 144,597 | -0.18(-0.44%) |
Jul 28, 2016 | 41.98 | 42.04 | 41.30 | 41.50 | 176,004 | -0.53(-1.27%) |
Jul 27, 2016 | 41.94 | 42.12 | 41.45 | 42.03 | 260,882 | +0.26(+0.63%) |
Jul 26, 2016 | 41.55 | 42.12 | 41.55 | 41.77 | 231,942 | +0.27(+0.65%) |
Jul 25, 2016 | 41.98 | 42.39 | 41.44 | 41.50 | 125,543 | -0.64(-1.52%) |
Jul 22, 2016 | 42.18 | 42.54 | 41.91 | 42.14 | 129,995 | -0.05(-0.13%) |
Jul 21, 2016 | 42.75 | 43.20 | 42.09 | 42.19 | 97,288 | -0.58(-1.35%) |
Jul 20, 2016 | 42.55 | 43.24 | 42.08 | 42.77 | 79,159 | +0.29(+0.68%) |
Jul 19, 2016 | 43.02 | 43.02 | 42.42 | 42.48 | 65,607 | -0.80(-1.86%) |
Jul 18, 2016 | 43.16 | 43.57 | 42.74 | 43.29 | 103,511 | -0.05(-0.13%) |
Jul 15, 2016 | 43.49 | 43.63 | 42.97 | 43.34 | 260,812 | +0.14(+0.31%) |
Jul 14, 2016 | 43.74 | 43.78 | 42.97 | 43.20 | 139,664 | -0.05(-0.10%) |
Jul 13, 2016 | 43.73 | 43.76 | 43.03 | 43.25 | 97,785 | -0.25(-0.58%) |
Jul 12, 2016 | 42.66 | 43.82 | 42.44 | 43.50 | 135,360 | +1.39(+3.30%) |
Jul 11, 2016 | 41.72 | 42.43 | 41.72 | 42.11 | 93,545 | +0.73(+1.77%) |
Jul 08, 2016 | 40.25 | 41.62 | 39.76 | 41.38 | 115,057 | +1.62(+4.07%) |
Jul 07, 2016 | 39.71 | 40.54 | 39.20 | 39.76 | 163,164 | +0.09(+0.23%) |
Jul 06, 2016 | 39.31 | 39.95 | 39.01 | 39.67 | 108,648 | -0.04(-0.09%) |
Jul 05, 2016 | 40.41 | 40.41 | 39.30 | 39.71 | 121,611 | -0.81(-2.01%) |
Jul 01, 2016 | 39.91 | 40.52 | 40.52 | 40.52 | 145,829 | +0.43(+1.08%) |
Jun 30, 2016 | 39.65 | 40.13 | 39.04 | 40.09 | 178,874 | +0.43(+1.09%) |
Jun 29, 2016 | 39.69 | 40.09 | 39.13 | 39.66 | 116,625 | +0.50(+1.27%) |
Jun 28, 2016 | 39.29 | 39.55 | 38.73 | 39.16 | 144,398 | +0.48(+1.24%) |
Jun 27, 2016 | 40.11 | 40.11 | 38.43 | 38.68 | 178,205 | -1.95(-4.80%) |
Jun 24, 2016 | 41.43 | 41.56 | 40.24 | 40.63 | 483,040 | -2.74(-6.31%) |
Jun 23, 2016 | 43.20 | 43.64 | 42.79 | 43.37 | 226,687 | +0.66(+1.54%) |
Jun 22, 2016 | 42.88 | 43.40 | 42.24 | 42.71 | 153,049 | -0.09(-0.21%) |
Jun 21, 2016 | 43.67 | 44.36 | 42.43 | 42.80 | 103,976 | -0.88(-2.01%) |
Jun 20, 2016 | 43.97 | 44.33 | 43.66 | 43.67 | 88,212 | +0.45(+1.04%) |
Jun 17, 2016 | 43.02 | 43.89 | 43.02 | 43.22 | 184,091 | +0.27(+0.63%) |
Jun 16, 2016 | 42.40 | 43.12 | 41.79 | 42.95 | 86,896 | +0.09(+0.21%) |
Jun 15, 2016 | 42.95 | 43.53 | 42.47 | 42.86 | 100,922 | -0.04(-0.08%) |
Jun 14, 2016 | 43.72 | 44.11 | 42.55 | 42.90 | 109,666 | -0.27(-0.63%) |
Jun 13, 2016 | 43.94 | 44.32 | 43.08 | 43.17 | 88,137 | -0.85(-1.93%) |
Jun 10, 2016 | 44.69 | 44.91 | 43.62 | 44.02 | 133,372 | -1.27(-2.81%) |
Jun 09, 2016 | 45.61 | 45.62 | 44.76 | 45.29 | 132,425 | -0.69(-1.49%) |
Jun 08, 2016 | 46.16 | 46.21 | 45.78 | 45.98 | 191,185 | -0.01(-0.02%) |
Jun 07, 2016 | 46.22 | 46.60 | 45.80 | 45.99 | 118,968 | -0.36(-0.78%) |
Jun 06, 2016 | 45.28 | 46.46 | 44.91 | 46.35 | 137,226 | +1.27(+2.83%) |
Jun 03, 2016 | 45.61 | 45.61 | 44.79 | 45.07 | 134,851 | -0.43(-0.95%) |
Jun 02, 2016 | 45.84 | 45.91 | 45.11 | 45.51 | 172,329 | -0.52(-1.14%) |