Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 45.32 | 45.86 | 44.87 | 45.50 | 996,619 | +0.17(+0.37%) |
Aug 30, 2016 | 45.24 | 45.48 | 44.89 | 45.34 | 667,244 | +0.31(+0.70%) |
Aug 29, 2016 | 43.41 | 45.53 | 43.41 | 45.02 | 1,472,220 | +1.53(+3.51%) |
Aug 26, 2016 | 44.48 | 44.82 | 43.38 | 43.50 | 797,758 | -0.88(-1.99%) |
Aug 25, 2016 | 43.80 | 44.71 | 43.80 | 44.38 | 466,716 | +0.54(+1.23%) |
Aug 24, 2016 | 44.03 | 44.89 | 43.73 | 43.84 | 461,961 | -0.35(-0.80%) |
Aug 23, 2016 | 43.77 | 44.69 | 43.45 | 44.19 | 418,010 | +0.75(+1.74%) |
Aug 22, 2016 | 43.25 | 43.59 | 43.12 | 43.44 | 356,108 | -0.16(-0.36%) |
Aug 19, 2016 | 43.58 | 43.95 | 42.88 | 43.59 | 410,566 | -0.22(-0.49%) |
Aug 18, 2016 | 43.10 | 43.85 | 42.80 | 43.81 | 321,561 | +0.79(+1.84%) |
Aug 17, 2016 | 42.72 | 43.21 | 42.41 | 43.02 | 424,472 | +0.09(+0.21%) |
Aug 16, 2016 | 43.12 | 43.28 | 42.28 | 42.93 | 579,211 | -0.64(-1.46%) |
Aug 15, 2016 | 44.51 | 44.52 | 43.40 | 43.56 | 594,446 | -0.71(-1.59%) |
Aug 12, 2016 | 43.13 | 44.58 | 43.13 | 44.27 | 759,120 | +0.96(+2.22%) |
Aug 11, 2016 | 42.61 | 43.90 | 42.61 | 43.31 | 536,779 | +0.99(+2.34%) |
Aug 10, 2016 | 41.76 | 42.56 | 41.76 | 42.32 | 314,750 | +0.43(+1.03%) |
Aug 09, 2016 | 42.06 | 42.60 | 41.84 | 41.89 | 481,430 | -0.39(-0.93%) |
Aug 08, 2016 | 41.91 | 42.43 | 41.34 | 42.28 | 465,258 | -0.14(-0.32%) |
Aug 05, 2016 | 42.12 | 43.30 | 41.72 | 42.42 | 870,986 | +0.40(+0.96%) |
Aug 04, 2016 | 40.60 | 42.40 | 40.12 | 42.02 | 1,128,450 | +0.59(+1.42%) |
Aug 03, 2016 | 40.74 | 41.46 | 40.24 | 41.43 | 1,073,072 | +0.47(+1.15%) |
Aug 02, 2016 | 42.99 | 43.10 | 40.41 | 40.96 | 2,186,049 | -2.43(-5.60%) |
Aug 01, 2016 | 43.58 | 44.01 | 42.49 | 43.39 | 1,286,205 | -0.21(-0.47%) |
Jul 29, 2016 | 44.72 | 44.84 | 43.50 | 43.59 | 1,037,837 | -0.92(-2.07%) |
Jul 28, 2016 | 44.21 | 45.42 | 44.08 | 44.51 | 826,159 | +0.03(+0.07%) |
Jul 27, 2016 | 45.64 | 45.91 | 43.86 | 44.49 | 1,567,828 | -1.30(-2.85%) |
Jul 26, 2016 | 46.04 | 46.75 | 44.77 | 45.79 | 1,548,832 | -1.62(-3.41%) |
Jul 25, 2016 | 47.86 | 48.00 | 47.02 | 47.40 | 441,968 | -0.26(-0.55%) |
Jul 22, 2016 | 46.88 | 47.88 | 46.82 | 47.67 | 484,242 | +0.91(+1.95%) |
Jul 21, 2016 | 46.63 | 46.90 | 46.43 | 46.76 | 357,772 | +0.21(+0.44%) |
Jul 20, 2016 | 46.75 | 47.42 | 46.53 | 46.55 | 319,026 | -0.08(-0.17%) |
Jul 19, 2016 | 46.73 | 47.10 | 46.56 | 46.63 | 308,838 | +0.00(+0.00%) |
Jul 18, 2016 | 46.68 | 47.12 | 46.32 | 46.63 | 412,652 | +0.10(+0.21%) |
Jul 15, 2016 | 47.23 | 47.25 | 46.45 | 46.53 | 886,320 | -0.46(-0.98%) |
Jul 14, 2016 | 47.04 | 47.57 | 46.67 | 46.99 | 454,149 | +0.44(+0.95%) |
Jul 13, 2016 | 47.14 | 47.32 | 46.38 | 46.55 | 469,762 | -0.30(-0.65%) |
Jul 12, 2016 | 48.82 | 48.88 | 46.32 | 46.86 | 1,517,959 | -1.45(-3.00%) |
Jul 11, 2016 | 47.76 | 48.85 | 47.12 | 48.31 | 1,640,425 | +1.58(+3.38%) |
Jul 08, 2016 | 45.45 | 47.47 | 44.99 | 46.73 | 1,628,174 | +1.73(+3.85%) |
Jul 07, 2016 | 44.94 | 45.34 | 44.69 | 44.99 | 452,290 | -0.18(-0.39%) |
Jul 05, 2016 | 45.10 | 45.99 | 44.88 | 45.17 | 390,002 | -0.19(-0.41%) |
Jul 01, 2016 | 45.67 | 45.36 | 45.36 | 45.36 | 527,541 | -0.48(-1.05%) |
Jun 30, 2016 | 45.44 | 45.84 | 44.23 | 45.84 | 851,736 | +0.40(+0.88%) |
Jun 29, 2016 | 44.76 | 46.02 | 44.76 | 45.44 | 700,681 | +0.94(+2.11%) |
Jun 28, 2016 | 44.39 | 45.58 | 44.34 | 44.50 | 946,284 | +0.34(+0.78%) |
Jun 27, 2016 | 44.15 | 44.33 | 43.59 | 44.15 | 925,979 | -0.41(-0.92%) |
Jun 24, 2016 | 44.31 | 45.45 | 44.26 | 44.56 | 2,937,677 | -1.01(-2.21%) |
Jun 23, 2016 | 45.49 | 46.00 | 44.60 | 45.57 | 1,646,606 | +0.35(+0.78%) |
Jun 22, 2016 | 46.12 | 46.38 | 45.03 | 45.22 | 1,217,194 | -0.91(-1.97%) |
Jun 21, 2016 | 46.56 | 47.04 | 45.63 | 46.13 | 759,673 | -0.48(-1.03%) |
Jun 20, 2016 | 46.91 | 47.43 | 46.31 | 46.61 | 928,154 | +0.37(+0.81%) |
Jun 17, 2016 | 46.23 | 46.96 | 45.97 | 46.24 | 1,215,436 | +0.01(+0.02%) |
Jun 16, 2016 | 45.61 | 46.52 | 45.45 | 46.23 | 679,219 | +0.02(+0.04%) |
Jun 15, 2016 | 47.78 | 47.78 | 46.12 | 46.21 | 1,223,173 | -1.26(-2.66%) |
Jun 14, 2016 | 45.87 | 47.80 | 44.98 | 47.47 | 1,965,850 | +1.59(+3.46%) |
Jun 13, 2016 | 45.80 | 46.39 | 45.52 | 45.89 | 803,130 | +0.08(+0.17%) |
Jun 10, 2016 | 46.54 | 46.78 | 45.23 | 45.81 | 965,625 | -0.95(-2.03%) |
Jun 09, 2016 | 45.05 | 46.92 | 44.80 | 46.76 | 1,783,585 | +1.55(+3.42%) |
Jun 08, 2016 | 43.59 | 45.65 | 43.12 | 45.21 | 5,335,911 | +4.20(+10.25%) |
Jun 07, 2016 | 41.67 | 41.75 | 40.21 | 41.01 | 2,423,084 | +0.38(+0.94%) |
Jun 06, 2016 | 40.47 | 40.71 | 39.97 | 40.63 | 1,008,350 | +0.86(+2.17%) |
Jun 03, 2016 | 39.72 | 40.09 | 39.24 | 39.76 | 458,397 | -0.08(-0.20%) |
Jun 02, 2016 | 39.10 | 39.94 | 38.97 | 39.84 | 391,999 | +0.65(+1.65%) |