Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 43.88 | 43.99 | 43.59 | 43.82 | 16,497 | -0.19(-0.44%) |
Aug 30, 2016 | 44.10 | 44.10 | 43.90 | 44.01 | 3,936 | +0.19(+0.42%) |
Aug 29, 2016 | 43.55 | 43.93 | 43.55 | 43.83 | 3,835 | +0.56(+1.30%) |
Aug 26, 2016 | 44.08 | 44.21 | 43.27 | 43.27 | 3,374 | -0.34(-0.77%) |
Aug 25, 2016 | 43.26 | 43.67 | 43.13 | 43.60 | 3,229 | +0.25(+0.57%) |
Aug 24, 2016 | 43.24 | 43.38 | 43.24 | 43.36 | 2,485 | +0.29(+0.66%) |
Aug 23, 2016 | 42.81 | 43.23 | 42.81 | 43.07 | 10,772 | +0.40(+0.95%) |
Aug 22, 2016 | 42.52 | 42.67 | 42.42 | 42.67 | 6,588 | -0.27(-0.62%) |
Aug 19, 2016 | 42.89 | 42.93 | 42.70 | 42.93 | 7,575 | -0.17(-0.40%) |
Aug 18, 2016 | 43.11 | 43.26 | 43.02 | 43.11 | 8,445 | +0.12(+0.29%) |
Aug 17, 2016 | 42.97 | 43.04 | 42.70 | 42.98 | 4,237 | -0.17(-0.39%) |
Aug 16, 2016 | 43.19 | 43.26 | 43.11 | 43.15 | 5,709 | -0.31(-0.72%) |
Aug 15, 2016 | 43.31 | 43.61 | 43.27 | 43.46 | 7,837 | +0.07(+0.16%) |
Aug 12, 2016 | 43.57 | 43.57 | 43.27 | 43.39 | 15,308 | -0.28(-0.64%) |
Aug 11, 2016 | 43.50 | 43.74 | 43.49 | 43.67 | 20,671 | +0.41(+0.94%) |
Aug 10, 2016 | 43.19 | 43.41 | 43.14 | 43.26 | 267,409 | +0.23(+0.53%) |
Aug 09, 2016 | 42.91 | 43.11 | 42.90 | 43.04 | 24,056 | +0.31(+0.72%) |
Aug 08, 2016 | 42.74 | 42.82 | 42.70 | 42.73 | 12,954 | +0.09(+0.21%) |
Aug 05, 2016 | 42.42 | 42.76 | 42.42 | 42.64 | 6,025 | +0.21(+0.48%) |
Aug 04, 2016 | 42.22 | 42.57 | 42.22 | 42.43 | 6,335 | +0.23(+0.53%) |
Aug 03, 2016 | 42.01 | 42.21 | 42.01 | 42.21 | 8,514 | -0.04(-0.10%) |
Aug 02, 2016 | 42.55 | 42.66 | 42.14 | 42.25 | 11,558 | -0.36(-0.84%) |
Aug 01, 2016 | 42.82 | 42.85 | 42.61 | 42.61 | 9,135 | -0.29(-0.67%) |
Jul 29, 2016 | 42.87 | 42.91 | 42.59 | 42.90 | 7,078 | +0.14(+0.33%) |
Jul 28, 2016 | 42.87 | 42.87 | 42.67 | 42.75 | 2,369 | +0.04(+0.09%) |
Jul 27, 2016 | 42.87 | 42.90 | 42.71 | 42.72 | 2,516 | -0.14(-0.34%) |
Jul 26, 2016 | 42.71 | 42.93 | 42.71 | 42.86 | 2,896 | +0.36(+0.85%) |
Jul 25, 2016 | 42.52 | 42.52 | 42.31 | 42.50 | 8,986 | -0.12(-0.27%) |
Jul 22, 2016 | 42.37 | 42.61 | 42.37 | 42.61 | 4,665 | +0.37(+0.89%) |
Jul 21, 2016 | 42.22 | 42.51 | 42.22 | 42.24 | 8,061 | -0.02(-0.05%) |
Jul 20, 2016 | 41.89 | 42.31 | 41.89 | 42.26 | 7,121 | +0.26(+0.63%) |
Jul 19, 2016 | 41.92 | 42.04 | 41.90 | 42.00 | 5,102 | +0.05(+0.13%) |
Jul 18, 2016 | 41.82 | 41.98 | 41.57 | 41.94 | 7,712 | +0.21(+0.51%) |
Jul 15, 2016 | 41.35 | 41.77 | 41.35 | 41.73 | 14,628 | +0.31(+0.75%) |
Jul 14, 2016 | 41.43 | 41.43 | 41.26 | 41.42 | 7,802 | +0.29(+0.71%) |
Jul 13, 2016 | 41.25 | 41.25 | 40.96 | 41.13 | 10,886 | +0.03(+0.07%) |
Jul 12, 2016 | 40.91 | 41.23 | 40.91 | 41.10 | 21,537 | +0.36(+0.88%) |
Jul 11, 2016 | 40.44 | 40.77 | 40.44 | 40.74 | 3,638 | +0.60(+1.50%) |
Jul 08, 2016 | 39.84 | 40.17 | 39.41 | 40.14 | 15,404 | +0.73(+1.85%) |
Jul 07, 2016 | 39.81 | 39.93 | 39.28 | 39.41 | 17,460 | -0.21(-0.53%) |
Jul 05, 2016 | 40.28 | 40.28 | 39.55 | 39.62 | 7,829 | -1.01(-2.47%) |
Jul 01, 2016 | 40.25 | 40.63 | 40.63 | 40.63 | 14,974 | +0.74(+1.86%) |
Jun 30, 2016 | 39.22 | 39.96 | 39.17 | 39.89 | 40,306 | +0.59(+1.50%) |
Jun 29, 2016 | 38.85 | 39.38 | 38.85 | 39.30 | 10,409 | +0.65(+1.69%) |
Jun 28, 2016 | 38.53 | 38.83 | 38.28 | 38.65 | 40,314 | +0.65(+1.72%) |
Jun 27, 2016 | 38.73 | 38.80 | 37.73 | 37.99 | 16,134 | -1.11(-2.84%) |
Jun 24, 2016 | 39.62 | 40.08 | 39.10 | 39.10 | 33,729 | -2.72(-6.49%) |
Jun 23, 2016 | 41.41 | 41.82 | 41.41 | 41.82 | 4,188 | +0.98(+2.40%) |
Jun 22, 2016 | 41.08 | 41.20 | 40.84 | 40.84 | 9,846 | -0.22(-0.54%) |
Jun 21, 2016 | 41.35 | 41.35 | 41.04 | 41.06 | 7,391 | -0.16(-0.40%) |
Jun 20, 2016 | 41.00 | 41.41 | 41.00 | 41.23 | 5,653 | +1.13(+2.82%) |
Jun 17, 2016 | 40.00 | 40.15 | 39.79 | 40.10 | 6,555 | +0.23(+0.59%) |
Jun 16, 2016 | 39.43 | 39.89 | 39.18 | 39.86 | 13,084 | +0.13(+0.33%) |
Jun 15, 2016 | 39.94 | 40.12 | 39.73 | 39.73 | 13,564 | -0.06(-0.15%) |
Jun 14, 2016 | 40.11 | 40.23 | 39.63 | 39.79 | 11,543 | -0.63(-1.57%) |
Jun 13, 2016 | 40.84 | 40.91 | 40.37 | 40.43 | 11,681 | -0.96(-2.31%) |
Jun 10, 2016 | 41.61 | 41.61 | 41.22 | 41.38 | 25,789 | -0.70(-1.65%) |
Jun 09, 2016 | 42.44 | 42.44 | 41.94 | 42.08 | 16,419 | -0.60(-1.41%) |
Jun 08, 2016 | 42.88 | 42.88 | 42.64 | 42.68 | 9,188 | +0.08(+0.18%) |
Jun 07, 2016 | 42.39 | 42.82 | 42.39 | 42.60 | 13,370 | +0.23(+0.53%) |
Jun 06, 2016 | 42.33 | 42.43 | 42.27 | 42.37 | 4,582 | +0.15(+0.35%) |
Jun 03, 2016 | 42.31 | 42.32 | 42.05 | 42.23 | 5,505 | -0.10(-0.24%) |
Jun 02, 2016 | 42.05 | 42.35 | 42.05 | 42.33 | 20,848 | +0.22(+0.52%) |