Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 48.51 | 48.51 | 48.10 | 48.28 | 112,944 | -0.07(-0.14%) |
Aug 30, 2016 | 48.72 | 48.72 | 48.35 | 48.35 | 13,012 | -0.30(-0.62%) |
Aug 29, 2016 | 48.34 | 48.66 | 48.28 | 48.66 | 50,914 | +0.28(+0.57%) |
Aug 26, 2016 | 48.50 | 48.96 | 48.09 | 48.38 | 7,147 | -0.04(-0.09%) |
Aug 25, 2016 | 48.40 | 48.47 | 48.29 | 48.42 | 27,930 | +0.27(+0.55%) |
Aug 24, 2016 | 48.62 | 48.62 | 48.16 | 48.16 | 38,374 | -1.00(-2.03%) |
Aug 23, 2016 | 48.72 | 49.16 | 48.42 | 49.16 | 15,228 | +0.84(+1.75%) |
Aug 22, 2016 | 48.75 | 48.75 | 48.27 | 48.31 | 11,954 | -0.40(-0.81%) |
Aug 19, 2016 | 48.79 | 48.98 | 48.47 | 48.71 | 47,519 | -0.34(-0.69%) |
Aug 18, 2016 | 48.97 | 49.19 | 48.94 | 49.04 | 25,501 | +0.49(+1.01%) |
Aug 17, 2016 | 48.70 | 48.97 | 48.29 | 48.55 | 59,069 | -0.41(-0.83%) |
Aug 16, 2016 | 49.15 | 49.15 | 48.88 | 48.96 | 29,092 | -0.17(-0.35%) |
Aug 15, 2016 | 49.13 | 49.28 | 49.12 | 49.13 | 45,074 | +0.49(+1.01%) |
Aug 12, 2016 | 48.69 | 48.69 | 48.62 | 48.64 | 14,524 | -0.09(-0.19%) |
Aug 11, 2016 | 48.59 | 48.82 | 48.51 | 48.73 | 14,277 | +0.54(+1.13%) |
Aug 10, 2016 | 48.53 | 48.53 | 48.18 | 48.19 | 15,638 | -0.05(-0.11%) |
Aug 09, 2016 | 48.10 | 48.39 | 48.10 | 48.24 | 14,790 | +0.36(+0.76%) |
Aug 08, 2016 | 47.82 | 48.03 | 47.82 | 47.88 | 9,800 | +0.17(+0.36%) |
Aug 05, 2016 | 47.32 | 47.71 | 47.32 | 47.71 | 7,322 | +0.64(+1.36%) |
Aug 04, 2016 | 47.03 | 47.08 | 46.96 | 47.07 | 10,232 | +0.13(+0.28%) |
Aug 03, 2016 | 46.71 | 46.94 | 46.52 | 46.94 | 4,331 | +0.09(+0.18%) |
Aug 02, 2016 | 47.22 | 47.22 | 46.63 | 46.85 | 7,011 | -0.41(-0.88%) |
Aug 01, 2016 | 47.22 | 47.46 | 47.22 | 47.27 | 6,382 | +0.23(+0.49%) |
Jul 29, 2016 | 47.03 | 47.16 | 47.03 | 47.03 | 10,707 | +0.01(+0.02%) |
Jul 28, 2016 | 46.95 | 47.03 | 46.83 | 47.03 | 31,754 | +0.18(+0.39%) |
Jul 27, 2016 | 46.89 | 46.89 | 46.69 | 46.85 | 13,212 | +0.16(+0.35%) |
Jul 26, 2016 | 46.57 | 46.72 | 46.57 | 46.68 | 6,975 | +0.32(+0.69%) |
Jul 25, 2016 | 46.46 | 46.46 | 46.29 | 46.36 | 3,267 | -0.31(-0.66%) |
Jul 22, 2016 | 46.56 | 46.75 | 46.56 | 46.67 | 23,481 | +0.13(+0.28%) |
Jul 21, 2016 | 46.56 | 46.66 | 46.37 | 46.54 | 12,577 | -0.03(-0.07%) |
Jul 20, 2016 | 46.52 | 46.62 | 46.52 | 46.58 | 1,995 | +0.29(+0.64%) |
Jul 19, 2016 | 46.56 | 46.56 | 46.20 | 46.28 | 2,822 | -0.35(-0.74%) |
Jul 18, 2016 | 46.30 | 46.65 | 46.30 | 46.63 | 3,973 | +0.26(+0.55%) |
Jul 15, 2016 | 46.47 | 46.47 | 46.29 | 46.37 | 5,468 | -0.07(-0.16%) |
Jul 14, 2016 | 46.39 | 46.60 | 46.25 | 46.45 | 7,357 | +0.57(+1.24%) |
Jul 13, 2016 | 46.04 | 46.12 | 45.85 | 45.88 | 35,772 | -0.16(-0.36%) |
Jul 12, 2016 | 46.03 | 46.07 | 45.87 | 46.04 | 747 | +0.55(+1.21%) |
Jul 11, 2016 | 45.64 | 45.64 | 45.45 | 45.49 | 2,842 | +0.51(+1.14%) |
Jul 08, 2016 | 44.98 | 44.98 | 44.42 | 44.98 | 1,829 | +0.56(+1.25%) |
Jul 07, 2016 | 44.81 | 44.81 | 44.26 | 44.42 | 32,183 | -0.05(-0.12%) |
Jul 05, 2016 | 44.82 | 44.82 | 44.32 | 44.48 | 12,387 | -0.76(-1.67%) |
Jul 01, 2016 | 45.48 | 45.23 | 45.23 | 45.23 | 9,629 | +0.22(+0.48%) |
Jun 30, 2016 | 44.94 | 45.02 | 44.46 | 45.02 | 18,703 | +0.52(+1.17%) |
Jun 29, 2016 | 44.12 | 44.50 | 44.12 | 44.50 | 5,794 | +0.38(+0.85%) |
Jun 28, 2016 | 43.13 | 44.12 | 43.12 | 44.12 | 9,862 | +1.86(+4.41%) |
Jun 27, 2016 | 42.52 | 42.52 | 41.92 | 42.26 | 10,413 | -0.60(-1.41%) |
Jun 24, 2016 | 43.70 | 43.80 | 42.70 | 42.86 | 11,568 | -1.93(-4.31%) |
Jun 23, 2016 | 44.79 | 44.87 | 44.62 | 44.79 | 3,057 | +0.46(+1.03%) |
Jun 22, 2016 | 44.29 | 44.54 | 44.28 | 44.34 | 4,288 | +0.26(+0.60%) |
Jun 21, 2016 | 44.06 | 44.07 | 43.79 | 44.07 | 2,504 | +0.31(+0.71%) |
Jun 20, 2016 | 43.79 | 44.10 | 43.76 | 43.76 | 6,100 | +0.68(+1.58%) |
Jun 17, 2016 | 43.13 | 43.22 | 42.90 | 43.08 | 4,353 | -0.05(-0.12%) |
Jun 16, 2016 | 43.12 | 43.35 | 42.59 | 43.13 | 4,466 | -0.20(-0.46%) |
Jun 15, 2016 | 43.41 | 43.66 | 43.32 | 43.33 | 4,166 | +0.45(+1.04%) |
Jun 14, 2016 | 42.97 | 42.97 | 42.82 | 42.88 | 4,893 | -0.01(-0.02%) |
Jun 13, 2016 | 43.28 | 43.28 | 42.89 | 42.89 | 13,768 | -0.63(-1.44%) |
Jun 10, 2016 | 43.70 | 43.82 | 43.34 | 43.52 | 39,377 | -1.19(-2.67%) |
Jun 09, 2016 | 44.49 | 44.71 | 44.32 | 44.71 | 16,751 | -0.27(-0.61%) |
Jun 08, 2016 | 44.89 | 44.99 | 44.83 | 44.99 | 1,464 | +0.27(+0.59%) |
Jun 07, 2016 | 44.66 | 44.93 | 44.66 | 44.72 | 5,310 | +0.31(+0.70%) |
Jun 06, 2016 | 44.42 | 44.52 | 44.41 | 44.41 | 3,930 | +0.21(+0.47%) |
Jun 03, 2016 | 43.61 | 44.21 | 43.61 | 44.21 | 47,901 | +0.75(+1.72%) |
Jun 02, 2016 | 43.38 | 43.54 | 43.34 | 43.46 | 3,883 | +0.16(+0.38%) |