Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 45.60 | 45.60 | 45.36 | 45.43 | 2,590 | -0.19(-0.41%) |
Aug 30, 2016 | 45.58 | 45.62 | 45.58 | 45.62 | 396 | -0.06(-0.13%) |
Aug 29, 2016 | 46.31 | 46.31 | 45.68 | 45.68 | 393 | -0.55(-1.19%) |
Aug 24, 2016 | 46.70 | 46.23 | 46.23 | 46.23 | 362 | -0.17(-0.37%) |
Aug 23, 2016 | 46.36 | 46.40 | 46.36 | 46.40 | 1,041 | +0.55(+1.19%) |
Aug 22, 2016 | 45.66 | 46.02 | 45.66 | 45.85 | 1,439 | -0.09(-0.20%) |
Aug 19, 2016 | 45.88 | 45.94 | 45.85 | 45.94 | 1,336 | -0.35(-0.75%) |
Aug 18, 2016 | 46.44 | 49.61 | 46.19 | 46.29 | 8,125 | +0.26(+0.56%) |
Aug 17, 2016 | 45.93 | 46.05 | 45.93 | 46.03 | 1,275 | -0.09(-0.20%) |
Aug 16, 2016 | 46.13 | 46.13 | 46.13 | 46.13 | 249 | -0.01(-0.03%) |
Aug 12, 2016 | 46.28 | 46.28 | 46.14 | 46.14 | 105 | -0.10(-0.21%) |
Aug 11, 2016 | 46.16 | 46.24 | 46.12 | 46.24 | 825 | +0.34(+0.74%) |
Aug 10, 2016 | 45.99 | 45.99 | 45.85 | 45.90 | 650 | +0.79(+1.74%) |
Aug 08, 2016 | 45.12 | 45.12 | 45.12 | 45.12 | 24 | -0.16(-0.36%) |
Aug 05, 2016 | 45.41 | 45.41 | 45.28 | 45.28 | 505 | +0.19(+0.43%) |
Aug 04, 2016 | 45.09 | 45.09 | 45.09 | 45.09 | 996 | +0.09(+0.19%) |
Aug 03, 2016 | 45.16 | 45.21 | 45.00 | 45.00 | 1,124 | -0.36(-0.79%) |
Aug 02, 2016 | 45.45 | 45.45 | 45.36 | 45.36 | 1,193 | -0.21(-0.45%) |
Aug 01, 2016 | 45.56 | 45.56 | 45.56 | 45.56 | 120 | -0.16(-0.36%) |
Jul 29, 2016 | 45.41 | 45.73 | 45.41 | 45.73 | 662 | +0.64(+1.41%) |
Jul 28, 2016 | 44.99 | 45.19 | 44.99 | 45.09 | 1,786 | +0.26(+0.59%) |
Jul 27, 2016 | 44.83 | 44.83 | 44.83 | 44.83 | 4,890 | -0.33(-0.73%) |
Jul 26, 2016 | 45.05 | 45.16 | 45.05 | 45.16 | 783 | +0.25(+0.56%) |
Jul 25, 2016 | 44.90 | 44.90 | 44.90 | 44.90 | 122 | -0.08(-0.19%) |
Jul 22, 2016 | 45.06 | 45.06 | 44.99 | 44.99 | 1,160 | -0.17(-0.38%) |
Jul 20, 2016 | 45.16 | 45.16 | 45.16 | 45.16 | 49 | +0.47(+1.04%) |
Jul 19, 2016 | 44.61 | 44.78 | 44.61 | 44.69 | 1,272 | -0.25(-0.56%) |
Jul 18, 2016 | 44.94 | 44.94 | 44.94 | 44.94 | 360 | -0.26(-0.57%) |
Jul 15, 2016 | 45.79 | 45.79 | 45.04 | 45.20 | 2,286 | +0.31(+0.69%) |
Jul 12, 2016 | 44.89 | 44.89 | 44.89 | 44.89 | 241 | +0.35(+0.79%) |
Jul 11, 2016 | 44.54 | 44.54 | 44.54 | 44.54 | 217 | +0.46(+1.04%) |
Jul 08, 2016 | 43.92 | 44.08 | 43.92 | 44.08 | 1,268 | +0.46(+1.06%) |
Jul 06, 2016 | 43.25 | 43.62 | 43.62 | 43.62 | 967 | -0.75(-1.70%) |
Jul 01, 2016 | 44.37 | 44.37 | 44.37 | 44.37 | 178 | +0.08(+0.17%) |
Jun 30, 2016 | 44.06 | 44.30 | 44.06 | 44.30 | 637 | +0.71(+1.64%) |
Jun 29, 2016 | 43.65 | 43.86 | 43.57 | 43.58 | 7,142 | +0.74(+1.73%) |
Jun 28, 2016 | 43.85 | 43.85 | 42.36 | 42.84 | 1,365 | +1.12(+2.70%) |
Jun 27, 2016 | 41.71 | 41.80 | 41.29 | 41.72 | 2,781 | -1.48(-3.42%) |
Jun 24, 2016 | 45.44 | 45.44 | 42.45 | 43.19 | 1,940 | -2.80(-6.10%) |
Jun 23, 2016 | 46.00 | 46.00 | 46.00 | 46.00 | 169 | +0.97(+2.16%) |
Jun 22, 2016 | 45.02 | 45.02 | 45.02 | 45.02 | 332 | +0.41(+0.93%) |
Jun 20, 2016 | 44.76 | 44.83 | 44.53 | 44.61 | 112 | +1.48(+3.44%) |
Jun 17, 2016 | 43.12 | 43.12 | 43.12 | 43.12 | 120 | -0.37(-0.84%) |
Jun 13, 2016 | 43.49 | 43.49 | 43.49 | 43.49 | 119 | -0.68(-1.54%) |
Jun 10, 2016 | 44.17 | 44.17 | 44.17 | 44.17 | 908 | -1.13(-2.49%) |
Jun 09, 2016 | 45.31 | 45.31 | 44.99 | 45.30 | 1,143 | -0.02(-0.04%) |
Jun 06, 2016 | 45.27 | 45.32 | 45.27 | 45.32 | 20 | +0.35(+0.78%) |
Jun 03, 2016 | 44.93 | 44.97 | 44.93 | 44.97 | 246 | +0.25(+0.56%) |
Jun 01, 2016 | 44.72 | 44.72 | 44.72 | 44.72 | 52 | -0.18(-0.39%) |
May 31, 2016 | 44.88 | 44.90 | 44.88 | 44.90 | 651 | -0.09(-0.20%) |
May 27, 2016 | 44.73 | 44.99 | 44.99 | 44.99 | 1,846 | -0.02(-0.04%) |
May 25, 2016 | 45.00 | 45.00 | 45.00 | 45.00 | 492 | +0.99(+2.25%) |
May 23, 2016 | 43.91 | 44.09 | 43.78 | 44.01 | 43 | -0.15(-0.34%) |
May 20, 2016 | 44.20 | 44.20 | 44.16 | 44.16 | 1,433 | +0.03(+0.07%) |
May 18, 2016 | 44.13 | 44.13 | 44.13 | 44.13 | 25 | +0.02(+0.06%) |
May 13, 2016 | 44.11 | 44.11 | 44.11 | 44.11 | 123 | -0.17(-0.39%) |
May 12, 2016 | 44.28 | 44.28 | 44.28 | 44.28 | 438 | -0.39(-0.88%) |
May 11, 2016 | 44.65 | 44.68 | 44.65 | 44.68 | 508 | +0.59(+1.34%) |
May 09, 2016 | 44.09 | 44.09 | 44.09 | 44.09 | 242 | +0.02(+0.05%) |
May 06, 2016 | 44.07 | 44.07 | 44.06 | 44.06 | 1,005 | +0.09(+0.20%) |
May 05, 2016 | 44.23 | 44.23 | 43.98 | 43.98 | 898 | -0.64(-1.44%) |
May 03, 2016 | 44.62 | 44.62 | 44.62 | 44.62 | 246 | -0.14(-0.30%) |
Apr 28, 2016 | 44.75 | 44.75 | 44.75 | 44.75 | 172 | -0.66(-1.46%) |
Apr 26, 2016 | 45.42 | 45.42 | 45.42 | 45.42 | 99 | +0.00(+0.00%) |
Apr 25, 2016 | 45.42 | 45.42 | 45.42 | 45.42 | 215 | -0.10(-0.21%) |
Apr 22, 2016 | 45.51 | 45.51 | 45.51 | 45.51 | 231 | -0.14(-0.30%) |
Apr 21, 2016 | 45.70 | 45.85 | 45.63 | 45.65 | 1,316 | -0.45(-0.97%) |
Apr 20, 2016 | 46.00 | 46.10 | 46.00 | 46.10 | 1,271 | +0.05(+0.11%) |
Apr 19, 2016 | 46.05 | 46.05 | 46.05 | 46.05 | 478 | +1.12(+2.49%) |
Apr 18, 2016 | 44.93 | 44.93 | 44.93 | 44.93 | 301 | +0.20(+0.44%) |
Apr 15, 2016 | 44.60 | 44.73 | 44.60 | 44.73 | 588 | -0.42(-0.92%) |
Apr 14, 2016 | 45.15 | 45.15 | 44.90 | 45.15 | 4,853 | +0.46(+1.04%) |
Apr 13, 2016 | 45.00 | 45.00 | 44.69 | 44.69 | 2,833 | +0.38(+0.86%) |
Apr 12, 2016 | 44.30 | 44.30 | 44.30 | 44.30 | 178 | +0.51(+1.17%) |
Apr 08, 2016 | 43.46 | 43.93 | 43.46 | 43.79 | 22 | +0.33(+0.75%) |
Apr 07, 2016 | 43.54 | 43.54 | 43.47 | 43.47 | 475 | -0.08(-0.19%) |
Apr 06, 2016 | 43.26 | 43.55 | 43.26 | 43.55 | 1,616 | +0.63(+1.48%) |
Apr 05, 2016 | 42.91 | 42.91 | 42.90 | 42.91 | 920 | -0.48(-1.10%) |
Apr 01, 2016 | 43.44 | 43.44 | 43.39 | 43.39 | 33 | -0.68(-1.55%) |
Mar 31, 2016 | 44.37 | 44.37 | 43.98 | 44.08 | 6,277 | +0.36(+0.82%) |
Mar 29, 2016 | 43.73 | 43.73 | 43.72 | 43.72 | 6 | +0.11(+0.25%) |
Mar 28, 2016 | 43.60 | 43.61 | 43.60 | 43.61 | 758 | +0.24(+0.56%) |
Mar 24, 2016 | 43.37 | 43.37 | 43.37 | 43.37 | 369 | -0.30(-0.70%) |
Mar 23, 2016 | 43.67 | 43.67 | 43.67 | 43.67 | 400 | -0.50(-1.12%) |
Mar 21, 2016 | 44.07 | 44.17 | 44.07 | 44.17 | 327 | +0.26(+0.60%) |
Mar 18, 2016 | 43.90 | 43.90 | 43.90 | 43.90 | 296 | +0.69(+1.59%) |
Mar 16, 2016 | 43.30 | 43.22 | 43.22 | 43.22 | 984 | -0.69(-1.58%) |
Mar 14, 2016 | 43.76 | 43.91 | 43.91 | 43.91 | 5,169 | +0.25(+0.57%) |
Mar 11, 2016 | 43.83 | 43.83 | 43.66 | 43.66 | 5,064 | +0.64(+1.50%) |
Mar 10, 2016 | 43.02 | 43.02 | 43.02 | 43.02 | 123 | -0.52(-1.20%) |
Mar 04, 2016 | 43.54 | 43.54 | 43.54 | 43.54 | 246 | +0.45(+1.05%) |
Mar 03, 2016 | 43.08 | 43.08 | 43.08 | 43.08 | 194 | +0.21(+0.49%) |
Mar 02, 2016 | 42.87 | 42.87 | 42.87 | 42.87 | 259 | +0.46(+1.09%) |
Mar 01, 2016 | 42.19 | 42.43 | 42.19 | 42.41 | 17,562 | +0.79(+1.91%) |
Feb 29, 2016 | 41.59 | 41.75 | 41.52 | 41.62 | 2,729 | -0.13(-0.31%) |
Feb 26, 2016 | 41.74 | 41.74 | 41.74 | 41.74 | 123 | -0.39(-0.93%) |
Feb 25, 2016 | 41.97 | 42.13 | 41.97 | 42.13 | 246 | +0.50(+1.19%) |
Feb 24, 2016 | 41.18 | 41.64 | 41.18 | 41.64 | 1,088 | -0.24(-0.58%) |
Feb 23, 2016 | 42.17 | 42.17 | 41.88 | 41.88 | 365 | +0.07(+0.18%) |
Feb 18, 2016 | 43.53 | 43.53 | 41.67 | 41.81 | 18 | -0.39(-0.92%) |
Feb 17, 2016 | 42.20 | 42.20 | 42.20 | 42.20 | 296 | +0.85(+2.06%) |
Feb 16, 2016 | 41.34 | 41.34 | 41.34 | 41.34 | 419 | +0.60(+1.47%) |
Feb 12, 2016 | 40.18 | 40.75 | 40.75 | 40.75 | 492 | +0.63(+1.58%) |
Feb 11, 2016 | 40.11 | 40.12 | 40.11 | 40.11 | 3,612 | -0.65(-1.58%) |
Feb 09, 2016 | 40.76 | 40.76 | 40.76 | 40.76 | 246 | -0.44(-1.07%) |
Feb 05, 2016 | 41.91 | 41.20 | 41.20 | 41.20 | 1,476 | -0.93(-2.20%) |
Feb 04, 2016 | 41.85 | 42.12 | 41.85 | 42.12 | 987 | -0.03(-0.07%) |
Feb 03, 2016 | 42.15 | 42.15 | 42.15 | 42.15 | 147 | -0.09(-0.22%) |
Feb 02, 2016 | 42.25 | 42.25 | 42.25 | 42.25 | 208 | +0.49(+1.18%) |
Jan 28, 2016 | 41.76 | 41.76 | 41.76 | 41.76 | 182 | +1.23(+3.04%) |
Jan 26, 2016 | 40.53 | 40.53 | 40.53 | 40.53 | 113 | -0.48(-1.17%) |
Jan 25, 2016 | 41.17 | 41.17 | 41.01 | 41.01 | 452 | +0.53(+1.30%) |
Jan 21, 2016 | 40.48 | 40.48 | 40.48 | 40.48 | 246 | +0.67(+1.67%) |
Jan 20, 2016 | 39.63 | 39.81 | 39.63 | 39.81 | 497 | -0.41(-1.01%) |
Jan 15, 2016 | 40.67 | 40.22 | 40.22 | 40.22 | 11,938 | -1.54(-3.69%) |
Jan 14, 2016 | 42.10 | 42.10 | 41.76 | 41.76 | 5,323 | -0.08(-0.18%) |
Jan 12, 2016 | 41.84 | 41.84 | 41.84 | 41.84 | 62 | -0.05(-0.12%) |
Jan 11, 2016 | 42.35 | 42.35 | 41.89 | 41.89 | 510 | -0.47(-1.10%) |
Jan 08, 2016 | 42.35 | 42.35 | 42.35 | 42.35 | 307 | -0.44(-1.03%) |
Jan 06, 2016 | 43.07 | 43.07 | 42.79 | 42.79 | 192 | -0.61(-1.40%) |
Jan 04, 2016 | 43.07 | 43.41 | 43.07 | 43.40 | 180 | -1.25(-2.80%) |
Dec 31, 2015 | 44.65 | 44.65 | 44.65 | 44.65 | 246 | -0.07(-0.15%) |
Dec 30, 2015 | 45.09 | 45.09 | 44.72 | 44.72 | 4,332 | -0.90(-1.98%) |
Dec 29, 2015 | 45.15 | 45.63 | 45.15 | 45.62 | 5,792 | +0.66(+1.46%) |
Dec 28, 2015 | 44.77 | 44.96 | 44.77 | 44.96 | 4,682 | +0.42(+0.95%) |
Dec 24, 2015 | 44.91 | 44.54 | 44.54 | 44.54 | 1,353 | +0.46(+1.03%) |
Dec 22, 2015 | 44.08 | 44.08 | 44.08 | 44.08 | 49 | +0.24(+0.56%) |
Dec 21, 2015 | 44.19 | 45.91 | 43.67 | 43.84 | 8,013 | +0.37(+0.86%) |
Dec 18, 2015 | 43.87 | 44.02 | 43.47 | 43.47 | 8,879 | -0.57(-1.30%) |
Dec 17, 2015 | 44.00 | 44.11 | 44.00 | 44.04 | 2,525 | -0.31(-0.71%) |
Dec 16, 2015 | 44.35 | 44.35 | 44.35 | 44.35 | 124 | +0.78(+1.78%) |
Dec 15, 2015 | 44.05 | 44.05 | 43.53 | 43.58 | 2,436 | +0.01(+0.02%) |
Dec 14, 2015 | 43.57 | 43.57 | 43.57 | 43.57 | 217 | -0.06(-0.15%) |
Dec 11, 2015 | 43.56 | 43.64 | 43.52 | 43.63 | 5,403 | -0.39(-0.88%) |
Dec 10, 2015 | 44.38 | 46.52 | 44.02 | 44.02 | 31,001 | -0.55(-1.24%) |
Dec 09, 2015 | 44.57 | 44.57 | 44.57 | 44.57 | 211 | +0.29(+0.66%) |
Dec 08, 2015 | 44.20 | 44.27 | 44.20 | 44.27 | 987 | -0.60(-1.34%) |
Dec 04, 2015 | 44.88 | 44.87 | 44.87 | 44.87 | 1,492 | +0.09(+0.21%) |
Dec 03, 2015 | 44.61 | 44.78 | 44.61 | 44.78 | 500 | -0.54(-1.20%) |
Dec 01, 2015 | 45.30 | 45.33 | 45.26 | 45.32 | 291 | +0.32(+0.72%) |
Nov 30, 2015 | 44.86 | 45.00 | 44.86 | 45.00 | 404 | +0.38(+0.85%) |
Nov 27, 2015 | 44.62 | 44.62 | 44.62 | 44.62 | 171 | +0.17(+0.38%) |
Nov 23, 2015 | 44.45 | 44.45 | 44.45 | 44.45 | 124 | -0.47(-1.05%) |
Nov 20, 2015 | 45.14 | 45.14 | 44.92 | 44.92 | 976 | -0.06(-0.13%) |
Nov 18, 2015 | 44.72 | 44.98 | 44.98 | 44.98 | 1,865 | +0.47(+1.07%) |
Nov 17, 2015 | 44.72 | 44.72 | 44.51 | 44.51 | 385 | +0.57(+1.29%) |
Nov 13, 2015 | 43.73 | 43.94 | 43.94 | 43.94 | 248 | -0.61(-1.36%) |
Nov 10, 2015 | 44.45 | 44.55 | 44.55 | 44.55 | 870 | +0.39(+0.89%) |
Nov 09, 2015 | 44.15 | 44.15 | 44.15 | 44.15 | 611 | -1.28(-2.81%) |
Nov 05, 2015 | 45.44 | 45.43 | 45.43 | 45.43 | 1,492 | -0.08(-0.18%) |
Nov 03, 2015 | 45.51 | 45.51 | 45.51 | 45.51 | 55 | -0.31(-0.68%) |
Nov 02, 2015 | 47.71 | 49.41 | 45.71 | 45.82 | 2,515 | +0.54(+1.19%) |
Oct 29, 2015 | 44.98 | 45.29 | 44.98 | 45.29 | 419 | -0.63(-1.37%) |
Oct 23, 2015 | 45.89 | 45.91 | 45.91 | 45.91 | 2,736 | +0.89(+1.98%) |
Oct 15, 2015 | 45.02 | 45.02 | 45.02 | 45.02 | 2 | +0.38(+0.85%) |
Oct 09, 2015 | 44.88 | 44.64 | 44.64 | 44.64 | 621 | +0.26(+0.59%) |
Oct 08, 2015 | 44.38 | 44.38 | 44.38 | 44.38 | 124 | +0.13(+0.30%) |
Oct 07, 2015 | 44.25 | 44.25 | 44.25 | 44.25 | 308 | +1.09(+2.51%) |
Oct 02, 2015 | 43.16 | 43.16 | 43.16 | 43.16 | 1 | +0.40(+0.94%) |
Sep 28, 2015 | 45.78 | 42.76 | 42.76 | 42.76 | 373 | +0.02(+0.04%) |
Sep 25, 2015 | 42.75 | 42.75 | 42.75 | 42.75 | 248 | -0.84(-1.94%) |
Sep 18, 2015 | 43.91 | 43.91 | 43.59 | 43.59 | 4 | -0.42(-0.95%) |
Sep 09, 2015 | 44.01 | 44.01 | 44.01 | 44.01 | 28 | +0.47(+1.07%) |
Sep 03, 2015 | 43.54 | 43.54 | 43.54 | 43.54 | 124 | +0.98(+2.30%) |