Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 44.70 | 44.80 | 44.64 | 44.73 | 124,620 | -0.00(-0.01%) |
Aug 30, 2016 | 44.77 | 44.80 | 44.70 | 44.74 | 145,507 | +0.01(+0.03%) |
Aug 29, 2016 | 44.70 | 44.76 | 44.63 | 44.73 | 143,449 | +0.12(+0.27%) |
Aug 26, 2016 | 44.83 | 44.99 | 44.54 | 44.60 | 87,683 | -0.19(-0.41%) |
Aug 25, 2016 | 44.77 | 44.83 | 44.74 | 44.79 | 133,182 | -0.04(-0.09%) |
Aug 24, 2016 | 44.93 | 44.94 | 44.81 | 44.83 | 214,792 | -0.05(-0.11%) |
Aug 23, 2016 | 44.88 | 44.90 | 44.81 | 44.88 | 119,999 | +0.06(+0.12%) |
Aug 22, 2016 | 44.89 | 44.89 | 44.74 | 44.82 | 106,939 | +0.11(+0.25%) |
Aug 19, 2016 | 44.71 | 44.74 | 44.62 | 44.71 | 149,701 | -0.10(-0.23%) |
Aug 18, 2016 | 44.78 | 44.86 | 44.72 | 44.81 | 90,092 | +0.12(+0.27%) |
Aug 17, 2016 | 44.61 | 44.74 | 44.58 | 44.70 | 86,922 | +0.12(+0.27%) |
Aug 16, 2016 | 44.54 | 44.63 | 44.47 | 44.58 | 126,022 | -0.09(-0.19%) |
Aug 15, 2016 | 44.73 | 44.80 | 44.66 | 44.66 | 324,559 | -0.12(-0.26%) |
Aug 12, 2016 | 44.83 | 44.86 | 44.75 | 44.78 | 435,149 | +0.13(+0.28%) |
Aug 11, 2016 | 44.76 | 44.79 | 44.58 | 44.66 | 223,619 | -0.11(-0.25%) |
Aug 10, 2016 | 44.81 | 44.83 | 44.70 | 44.77 | 2,382,300 | +0.03(+0.07%) |
Aug 09, 2016 | 44.65 | 44.77 | 44.62 | 44.73 | 146,591 | +0.09(+0.19%) |
Aug 08, 2016 | 44.63 | 44.73 | 44.58 | 44.65 | 415,888 | +0.05(+0.11%) |
Aug 05, 2016 | 44.70 | 44.71 | 44.60 | 44.60 | 121,942 | -0.16(-0.35%) |
Aug 04, 2016 | 44.74 | 44.85 | 44.71 | 44.76 | 134,975 | +0.18(+0.41%) |
Aug 03, 2016 | 44.48 | 44.59 | 44.41 | 44.58 | 196,190 | +0.12(+0.27%) |
Aug 02, 2016 | 44.47 | 44.57 | 44.46 | 44.46 | 222,910 | -0.22(-0.50%) |
Aug 01, 2016 | 44.82 | 44.82 | 44.66 | 44.68 | 309,212 | -0.24(-0.54%) |
Jul 29, 2016 | 44.89 | 44.96 | 44.82 | 44.92 | 114,393 | +0.13(+0.28%) |
Jul 28, 2016 | 44.66 | 44.83 | 44.63 | 44.80 | 541,035 | +0.09(+0.21%) |
Jul 27, 2016 | 44.61 | 44.71 | 44.53 | 44.70 | 150,846 | +0.14(+0.32%) |
Jul 26, 2016 | 44.55 | 44.59 | 44.46 | 44.56 | 345,915 | +0.07(+0.16%) |
Jul 25, 2016 | 44.57 | 44.60 | 44.47 | 44.49 | 149,024 | -0.08(-0.18%) |
Jul 22, 2016 | 44.48 | 44.62 | 44.47 | 44.57 | 126,489 | -0.07(-0.16%) |
Jul 21, 2016 | 44.50 | 44.72 | 44.47 | 44.64 | 156,659 | +0.04(+0.09%) |
Jul 20, 2016 | 44.58 | 44.64 | 44.50 | 44.60 | 105,904 | -0.08(-0.18%) |
Jul 19, 2016 | 44.73 | 44.74 | 44.64 | 44.68 | 95,143 | +0.01(+0.02%) |
Jul 18, 2016 | 44.74 | 44.77 | 44.62 | 44.67 | 62,200 | +0.00(+0.01%) |
Jul 15, 2016 | 44.65 | 44.70 | 44.62 | 44.67 | 147,385 | -0.11(-0.26%) |
Jul 14, 2016 | 44.73 | 44.85 | 44.70 | 44.78 | 161,419 | -0.10(-0.23%) |
Jul 13, 2016 | 44.92 | 44.98 | 44.81 | 44.88 | 171,819 | +0.12(+0.26%) |
Jul 12, 2016 | 45.15 | 45.15 | 44.72 | 44.77 | 353,534 | -0.15(-0.33%) |
Jul 11, 2016 | 45.08 | 45.08 | 44.89 | 44.92 | 631,312 | -0.19(-0.42%) |
Jul 08, 2016 | 45.00 | 45.11 | 44.99 | 45.11 | 200,063 | +0.12(+0.26%) |
Jul 07, 2016 | 45.12 | 45.13 | 44.97 | 44.99 | 2,037,647 | -0.15(-0.33%) |
Jul 06, 2016 | 45.09 | 45.15 | 45.01 | 45.14 | 379,521 | +0.10(+0.23%) |
Jul 05, 2016 | 45.00 | 45.07 | 44.92 | 45.03 | 116,161 | +0.18(+0.40%) |
Jul 01, 2016 | 44.87 | 44.85 | 44.85 | 44.85 | 150,569 | +0.25(+0.57%) |
Jun 30, 2016 | 44.57 | 44.67 | 44.54 | 44.60 | 801,192 | +0.13(+0.28%) |
Jun 29, 2016 | 44.58 | 44.63 | 44.47 | 44.47 | 95,227 | -0.06(-0.14%) |
Jun 28, 2016 | 44.47 | 44.55 | 44.40 | 44.54 | 95,132 | +0.12(+0.27%) |
Jun 27, 2016 | 45.39 | 45.39 | 44.32 | 44.42 | 288,065 | +0.15(+0.34%) |
Jun 24, 2016 | 44.35 | 44.40 | 44.18 | 44.27 | 96,349 | +0.26(+0.59%) |
Jun 23, 2016 | 44.03 | 44.06 | 43.95 | 44.01 | 156,579 | +0.02(+0.05%) |
Jun 22, 2016 | 43.87 | 44.04 | 43.80 | 43.98 | 155,295 | +0.09(+0.22%) |
Jun 21, 2016 | 43.95 | 43.98 | 43.85 | 43.89 | 87,104 | -0.09(-0.20%) |
Jun 20, 2016 | 44.08 | 44.12 | 43.93 | 43.98 | 175,688 | -0.15(-0.34%) |
Jun 17, 2016 | 44.22 | 44.25 | 44.08 | 44.13 | 99,575 | -0.13(-0.30%) |
Jun 16, 2016 | 44.34 | 44.37 | 44.22 | 44.26 | 93,418 | -0.07(-0.16%) |
Jun 15, 2016 | 44.17 | 44.34 | 44.13 | 44.33 | 162,524 | +0.18(+0.41%) |
Jun 14, 2016 | 44.25 | 44.25 | 44.14 | 44.15 | 63,169 | -0.11(-0.25%) |
Jun 13, 2016 | 44.29 | 44.30 | 44.22 | 44.26 | 129,397 | -0.03(-0.07%) |
Jun 10, 2016 | 44.28 | 44.34 | 44.23 | 44.29 | 209,091 | +0.01(+0.02%) |
Jun 09, 2016 | 44.27 | 44.33 | 44.23 | 44.28 | 126,009 | +0.03(+0.06%) |
Jun 08, 2016 | 44.19 | 44.27 | 44.19 | 44.26 | 80,455 | +0.09(+0.21%) |
Jun 07, 2016 | 44.10 | 44.20 | 44.10 | 44.17 | 217,942 | +0.15(+0.35%) |
Jun 06, 2016 | 43.98 | 44.08 | 43.94 | 44.01 | 121,220 | +0.02(+0.05%) |
Jun 03, 2016 | 44.01 | 44.06 | 43.95 | 43.99 | 105,274 | +0.25(+0.58%) |
Jun 02, 2016 | 43.78 | 43.78 | 43.68 | 43.74 | 124,469 | +0.13(+0.29%) |