Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 45.69 | 45.69 | 45.00 | 45.19 | 60,895 | -0.66(-1.44%) |
Aug 30, 2016 | 46.73 | 46.77 | 45.73 | 45.85 | 64,242 | -0.66(-1.42%) |
Aug 29, 2016 | 46.49 | 46.82 | 46.20 | 46.51 | 79,909 | +0.59(+1.28%) |
Aug 26, 2016 | 46.57 | 46.60 | 45.88 | 45.92 | 29,592 | -0.39(-0.84%) |
Aug 25, 2016 | 46.00 | 46.77 | 46.00 | 46.31 | 35,610 | -0.08(-0.17%) |
Aug 24, 2016 | 46.58 | 47.17 | 46.19 | 46.39 | 37,927 | -0.30(-0.64%) |
Aug 23, 2016 | 46.95 | 47.15 | 46.49 | 46.69 | 29,834 | -0.15(-0.32%) |
Aug 22, 2016 | 48.82 | 48.82 | 46.21 | 46.84 | 87,545 | -1.86(-3.82%) |
Aug 19, 2016 | 48.12 | 49.23 | 48.11 | 48.70 | 126,743 | +0.85(+1.78%) |
Aug 18, 2016 | 48.74 | 49.23 | 47.76 | 47.85 | 26,731 | -0.99(-2.03%) |
Aug 17, 2016 | 47.85 | 49.02 | 47.85 | 48.84 | 109,180 | +1.13(+2.37%) |
Aug 16, 2016 | 47.47 | 48.10 | 47.47 | 47.71 | 28,044 | +0.17(+0.36%) |
Aug 15, 2016 | 47.65 | 47.95 | 47.43 | 47.54 | 38,178 | -0.08(-0.17%) |
Aug 12, 2016 | 47.14 | 47.83 | 47.14 | 47.62 | 29,736 | +0.36(+0.76%) |
Aug 11, 2016 | 46.66 | 47.34 | 46.66 | 47.26 | 31,080 | +0.89(+1.92%) |
Aug 10, 2016 | 47.12 | 47.35 | 46.30 | 46.37 | 34,189 | -0.70(-1.49%) |
Aug 09, 2016 | 47.19 | 47.58 | 46.94 | 47.07 | 36,025 | -0.18(-0.38%) |
Aug 08, 2016 | 49.15 | 49.15 | 47.20 | 47.25 | 66,365 | -1.51(-3.10%) |
Aug 05, 2016 | 49.02 | 49.10 | 47.91 | 48.76 | 52,988 | -0.01(-0.02%) |
Aug 04, 2016 | 49.42 | 49.60 | 48.42 | 48.77 | 276,117 | +0.13(+0.27%) |
Aug 03, 2016 | 47.85 | 48.67 | 47.20 | 48.64 | 29,734 | +0.72(+1.50%) |
Aug 02, 2016 | 48.41 | 48.98 | 47.36 | 47.92 | 64,618 | -0.59(-1.22%) |
Aug 01, 2016 | 49.54 | 49.64 | 48.38 | 48.51 | 38,265 | -1.13(-2.28%) |
Jul 29, 2016 | 50.20 | 50.20 | 49.07 | 49.64 | 47,402 | -0.54(-1.08%) |
Jul 28, 2016 | 50.07 | 50.40 | 49.33 | 50.18 | 30,399 | +0.10(+0.20%) |
Jul 27, 2016 | 49.95 | 50.24 | 49.52 | 50.08 | 59,267 | +0.24(+0.48%) |
Jul 26, 2016 | 49.61 | 49.91 | 48.84 | 49.84 | 43,300 | +0.23(+0.46%) |
Jul 25, 2016 | 49.66 | 49.93 | 49.35 | 49.61 | 19,206 | -0.09(-0.18%) |
Jul 22, 2016 | 49.84 | 49.86 | 49.26 | 49.70 | 23,780 | +0.09(+0.18%) |
Jul 21, 2016 | 49.22 | 49.93 | 49.22 | 49.61 | 36,986 | +0.54(+1.10%) |
Jul 20, 2016 | 48.95 | 49.35 | 48.30 | 49.07 | 23,696 | +0.10(+0.20%) |
Jul 19, 2016 | 49.19 | 49.19 | 48.56 | 48.97 | 52,157 | -0.22(-0.45%) |
Jul 18, 2016 | 48.43 | 49.36 | 48.43 | 49.19 | 35,958 | +0.64(+1.32%) |
Jul 15, 2016 | 49.10 | 49.10 | 48.07 | 48.55 | 37,082 | -0.71(-1.44%) |
Jul 14, 2016 | 49.44 | 50.12 | 49.10 | 49.26 | 33,362 | +0.03(+0.06%) |
Jul 13, 2016 | 49.84 | 49.84 | 48.75 | 49.23 | 75,288 | -0.60(-1.20%) |
Jul 12, 2016 | 49.27 | 50.03 | 49.04 | 49.83 | 38,244 | +0.90(+1.84%) |
Jul 11, 2016 | 49.65 | 49.77 | 48.13 | 48.93 | 69,032 | -1.00(-2.00%) |
Jul 08, 2016 | 48.43 | 50.01 | 47.77 | 49.93 | 81,331 | +2.16(+4.52%) |
Jul 07, 2016 | 45.70 | 47.77 | 45.70 | 47.77 | 62,043 | +2.23(+4.90%) |
Jul 05, 2016 | 46.20 | 46.20 | 45.02 | 45.54 | 65,949 | -0.81(-1.75%) |
Jul 01, 2016 | 46.56 | 46.35 | 46.35 | 46.35 | 33,100 | -0.07(-0.15%) |
Jun 30, 2016 | 45.41 | 46.43 | 44.66 | 46.42 | 60,220 | +1.19(+2.63%) |
Jun 29, 2016 | 45.36 | 45.36 | 44.19 | 45.23 | 67,614 | +0.40(+0.89%) |
Jun 28, 2016 | 44.23 | 44.93 | 44.00 | 44.83 | 80,682 | +1.23(+2.82%) |
Jun 27, 2016 | 45.67 | 45.67 | 43.36 | 43.60 | 77,564 | -2.44(-5.30%) |
Jun 24, 2016 | 46.50 | 47.09 | 45.51 | 46.04 | 279,799 | -2.11(-4.38%) |
Jun 23, 2016 | 49.43 | 49.43 | 47.85 | 48.15 | 57,453 | -0.71(-1.45%) |
Jun 22, 2016 | 48.30 | 49.06 | 48.30 | 48.86 | 90,376 | +0.68(+1.41%) |
Jun 21, 2016 | 49.83 | 49.83 | 48.01 | 48.18 | 60,340 | -1.44(-2.90%) |
Jun 20, 2016 | 50.04 | 50.81 | 49.60 | 49.62 | 101,750 | +0.03(+0.06%) |
Jun 17, 2016 | 48.48 | 50.57 | 48.48 | 49.59 | 267,971 | +0.27(+0.55%) |
Jun 16, 2016 | 46.85 | 49.92 | 46.45 | 49.32 | 191,237 | +2.31(+4.91%) |
Jun 15, 2016 | 46.00 | 47.65 | 46.00 | 47.01 | 39,654 | +1.07(+2.33%) |
Jun 14, 2016 | 45.93 | 46.56 | 45.31 | 45.94 | 37,535 | -0.07(-0.15%) |
Jun 13, 2016 | 46.25 | 46.73 | 45.38 | 46.01 | 69,564 | -0.21(-0.45%) |
Jun 10, 2016 | 47.66 | 47.66 | 45.70 | 46.22 | 54,595 | -2.20(-4.54%) |
Jun 09, 2016 | 48.22 | 48.54 | 47.55 | 48.42 | 52,344 | -0.08(-0.16%) |
Jun 08, 2016 | 48.77 | 49.26 | 48.42 | 48.50 | 40,788 | -0.33(-0.68%) |
Jun 07, 2016 | 49.65 | 49.85 | 48.71 | 48.83 | 46,242 | -0.95(-1.91%) |
Jun 06, 2016 | 49.77 | 50.16 | 48.71 | 49.78 | 114,509 | +0.61(+1.24%) |
Jun 03, 2016 | 49.21 | 49.25 | 47.69 | 49.17 | 70,616 | -0.04(-0.08%) |
Jun 02, 2016 | 48.29 | 49.26 | 47.37 | 49.21 | 87,590 | +0.78(+1.61%) |