Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 47.12 | 47.18 | 46.65 | 46.89 | 949,565 | -0.45(-0.95%) |
Aug 30, 2016 | 47.50 | 47.77 | 47.24 | 47.34 | 658,784 | -0.33(-0.69%) |
Aug 29, 2016 | 47.37 | 47.92 | 47.29 | 47.67 | 1,095,674 | +0.20(+0.43%) |
Aug 26, 2016 | 47.53 | 47.97 | 47.12 | 47.46 | 1,104,261 | +0.10(+0.22%) |
Aug 25, 2016 | 47.21 | 47.51 | 47.03 | 47.36 | 725,037 | +0.00(+0.00%) |
Aug 24, 2016 | 47.35 | 47.75 | 47.30 | 47.36 | 688,321 | -0.15(-0.31%) |
Aug 23, 2016 | 47.59 | 47.68 | 47.20 | 47.51 | 700,152 | +0.17(+0.37%) |
Aug 22, 2016 | 46.92 | 47.47 | 46.90 | 47.33 | 695,574 | +0.08(+0.17%) |
Aug 19, 2016 | 46.96 | 47.37 | 46.83 | 47.25 | 992,996 | +0.05(+0.11%) |
Aug 18, 2016 | 46.87 | 47.37 | 46.85 | 47.20 | 803,920 | +0.36(+0.78%) |
Aug 17, 2016 | 46.19 | 46.97 | 46.08 | 46.83 | 884,519 | +0.58(+1.26%) |
Aug 16, 2016 | 46.22 | 46.44 | 46.09 | 46.25 | 826,169 | +0.06(+0.13%) |
Aug 15, 2016 | 46.06 | 46.53 | 46.03 | 46.19 | 712,302 | +0.20(+0.43%) |
Aug 12, 2016 | 46.21 | 46.31 | 45.79 | 46.00 | 851,353 | -0.32(-0.69%) |
Aug 11, 2016 | 46.26 | 46.51 | 45.86 | 46.32 | 842,571 | +0.61(+1.32%) |
Aug 10, 2016 | 46.01 | 46.19 | 45.53 | 45.71 | 1,174,342 | -0.03(-0.06%) |
Aug 09, 2016 | 45.54 | 46.16 | 45.54 | 45.74 | 1,227,050 | +0.33(+0.72%) |
Aug 08, 2016 | 45.27 | 45.53 | 45.16 | 45.41 | 1,057,027 | +0.25(+0.55%) |
Aug 05, 2016 | 44.93 | 45.35 | 44.87 | 45.16 | 1,239,552 | +0.11(+0.24%) |
Aug 04, 2016 | 45.24 | 45.32 | 44.76 | 45.06 | 1,045,469 | -0.34(-0.74%) |
Aug 03, 2016 | 45.11 | 45.68 | 44.99 | 45.39 | 1,347,549 | +0.32(+0.71%) |
Aug 02, 2016 | 46.49 | 46.86 | 44.99 | 45.07 | 1,807,532 | -0.65(-1.42%) |
Aug 01, 2016 | 45.78 | 46.03 | 45.13 | 45.72 | 1,204,607 | -0.36(-0.79%) |
Jul 29, 2016 | 46.44 | 46.58 | 46.06 | 46.08 | 1,346,755 | -0.26(-0.55%) |
Jul 28, 2016 | 46.47 | 46.82 | 46.28 | 46.34 | 1,086,435 | -0.07(-0.14%) |
Jul 27, 2016 | 46.23 | 46.73 | 46.14 | 46.40 | 1,689,995 | +0.23(+0.51%) |
Jul 26, 2016 | 46.95 | 47.19 | 45.69 | 46.17 | 2,342,908 | -0.10(-0.22%) |
Jul 25, 2016 | 45.95 | 46.32 | 45.71 | 46.27 | 3,025,214 | +0.10(+0.22%) |
Jul 22, 2016 | 46.05 | 46.21 | 45.76 | 46.17 | 1,010,465 | +0.27(+0.59%) |
Jul 21, 2016 | 46.16 | 46.35 | 45.59 | 45.90 | 1,111,559 | -0.49(-1.05%) |
Jul 20, 2016 | 45.52 | 46.49 | 45.46 | 46.39 | 1,625,037 | +0.77(+1.68%) |
Jul 19, 2016 | 45.42 | 45.71 | 45.30 | 45.62 | 1,498,837 | -0.10(-0.22%) |
Jul 18, 2016 | 45.26 | 45.84 | 45.23 | 45.73 | 1,073,071 | +0.31(+0.69%) |
Jul 15, 2016 | 45.58 | 45.82 | 45.21 | 45.41 | 868,741 | -0.10(-0.22%) |
Jul 14, 2016 | 45.39 | 45.85 | 45.27 | 45.52 | 1,352,332 | +0.51(+1.13%) |
Jul 13, 2016 | 44.68 | 45.22 | 44.38 | 45.00 | 1,321,612 | +0.39(+0.88%) |
Jul 12, 2016 | 44.26 | 44.76 | 43.74 | 44.61 | 1,596,455 | +1.21(+2.79%) |
Jul 11, 2016 | 43.68 | 43.89 | 43.39 | 43.40 | 1,570,801 | -0.28(-0.63%) |
Jul 08, 2016 | 43.27 | 44.06 | 43.01 | 43.68 | 1,249,134 | +0.66(+1.54%) |
Jul 07, 2016 | 43.68 | 43.74 | 42.76 | 43.01 | 937,452 | -0.28(-0.64%) |
Jul 06, 2016 | 42.85 | 43.37 | 42.44 | 43.29 | 678,923 | +0.13(+0.30%) |
Jul 05, 2016 | 43.35 | 43.91 | 43.04 | 43.16 | 1,319,892 | -0.03(-0.07%) |
Jul 01, 2016 | 43.23 | 43.19 | 43.19 | 43.19 | 474,449 | +0.13(+0.30%) |
Jun 30, 2016 | 42.82 | 43.17 | 42.29 | 43.06 | 1,273,680 | +0.39(+0.92%) |
Jun 29, 2016 | 42.18 | 42.75 | 41.89 | 42.66 | 1,504,850 | +0.74(+1.76%) |
Jun 28, 2016 | 41.55 | 42.06 | 41.20 | 41.93 | 1,355,357 | +0.81(+1.97%) |
Jun 27, 2016 | 41.12 | 41.40 | 40.63 | 41.12 | 1,649,628 | -0.44(-1.07%) |
Jun 24, 2016 | 41.69 | 42.36 | 41.45 | 41.56 | 1,564,498 | -1.87(-4.31%) |
Jun 23, 2016 | 43.52 | 43.79 | 43.32 | 43.44 | 796,309 | +0.41(+0.95%) |
Jun 22, 2016 | 42.37 | 43.09 | 42.37 | 43.03 | 953,893 | +0.45(+1.06%) |
Jun 21, 2016 | 42.23 | 42.94 | 41.95 | 42.58 | 1,716,070 | -0.37(-0.87%) |
Jun 20, 2016 | 43.20 | 43.37 | 42.86 | 42.95 | 1,353,656 | +0.38(+0.89%) |
Jun 17, 2016 | 42.39 | 42.97 | 42.31 | 42.57 | 1,335,327 | +0.29(+0.69%) |
Jun 16, 2016 | 41.79 | 42.34 | 41.04 | 42.28 | 2,233,831 | -0.07(-0.17%) |
Jun 15, 2016 | 42.32 | 42.82 | 42.26 | 42.35 | 1,490,209 | -0.20(-0.48%) |
Jun 14, 2016 | 42.51 | 42.83 | 42.37 | 42.55 | 998,898 | -0.11(-0.26%) |
Jun 13, 2016 | 42.91 | 43.03 | 42.58 | 42.66 | 1,389,369 | -0.49(-1.13%) |
Jun 10, 2016 | 43.52 | 43.70 | 42.96 | 43.15 | 1,033,897 | -0.74(-1.69%) |
Jun 09, 2016 | 43.98 | 44.03 | 43.60 | 43.90 | 770,709 | -0.37(-0.84%) |
Jun 08, 2016 | 44.57 | 44.76 | 44.20 | 44.27 | 1,335,520 | +0.09(+0.20%) |
Jun 07, 2016 | 44.06 | 44.25 | 43.90 | 44.18 | 1,146,898 | +0.62(+1.42%) |
Jun 06, 2016 | 43.34 | 43.69 | 43.21 | 43.56 | 850,285 | +0.32(+0.75%) |
Jun 03, 2016 | 42.75 | 43.39 | 42.46 | 43.24 | 1,251,570 | +0.81(+1.92%) |
Jun 02, 2016 | 42.31 | 42.62 | 42.29 | 42.42 | 899,343 | -0.17(-0.41%) |