Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 44.07 | 44.19 | 43.80 | 44.06 | 1,419,600 | -0.07(-0.16%) |
Aug 30, 2016 | 44.34 | 44.37 | 43.91 | 44.13 | 857,507 | -0.10(-0.24%) |
Aug 29, 2016 | 44.22 | 44.48 | 44.19 | 44.23 | 1,539,375 | +0.14(+0.32%) |
Aug 26, 2016 | 44.72 | 44.86 | 43.99 | 44.09 | 1,742,217 | -0.50(-1.11%) |
Aug 25, 2016 | 44.62 | 44.81 | 44.53 | 44.59 | 1,236,610 | -0.12(-0.27%) |
Aug 24, 2016 | 44.64 | 44.75 | 44.53 | 44.71 | 1,006,284 | -0.01(-0.02%) |
Aug 23, 2016 | 44.73 | 44.86 | 44.60 | 44.72 | 1,054,004 | -0.01(-0.02%) |
Aug 22, 2016 | 44.65 | 44.88 | 44.53 | 44.73 | 1,294,652 | +0.08(+0.18%) |
Aug 19, 2016 | 44.46 | 44.65 | 44.34 | 44.65 | 1,332,298 | +0.09(+0.20%) |
Aug 18, 2016 | 44.63 | 44.68 | 44.15 | 44.56 | 1,237,419 | -0.10(-0.23%) |
Aug 17, 2016 | 43.81 | 44.75 | 43.76 | 44.67 | 2,658,849 | +0.98(+2.24%) |
Aug 16, 2016 | 44.58 | 44.58 | 43.67 | 43.69 | 1,690,814 | -1.07(-2.40%) |
Aug 15, 2016 | 45.03 | 45.19 | 44.74 | 44.76 | 811,535 | -0.33(-0.73%) |
Aug 12, 2016 | 45.18 | 45.34 | 44.96 | 45.09 | 947,396 | -0.09(-0.19%) |
Aug 11, 2016 | 45.07 | 45.36 | 45.04 | 45.18 | 1,058,467 | +0.25(+0.56%) |
Aug 10, 2016 | 44.51 | 44.95 | 44.49 | 44.93 | 981,392 | +0.44(+0.98%) |
Aug 09, 2016 | 44.47 | 44.62 | 44.44 | 44.49 | 747,183 | +0.14(+0.31%) |
Aug 08, 2016 | 44.65 | 44.70 | 44.29 | 44.35 | 1,918,288 | -0.22(-0.49%) |
Aug 05, 2016 | 44.51 | 44.65 | 44.37 | 44.57 | 1,435,717 | +0.23(+0.51%) |
Aug 04, 2016 | 44.35 | 44.48 | 44.28 | 44.34 | 978,257 | +0.07(+0.16%) |
Aug 03, 2016 | 44.41 | 44.47 | 44.05 | 44.27 | 2,068,021 | -0.18(-0.41%) |
Aug 02, 2016 | 44.55 | 44.66 | 44.22 | 44.46 | 1,622,260 | -0.20(-0.45%) |
Aug 01, 2016 | 44.73 | 45.01 | 44.60 | 44.66 | 1,548,569 | -0.04(-0.10%) |
Jul 29, 2016 | 45.13 | 45.34 | 44.51 | 44.70 | 2,124,117 | -0.56(-1.23%) |
Jul 28, 2016 | 45.03 | 45.35 | 45.01 | 45.26 | 870,401 | +0.18(+0.41%) |
Jul 27, 2016 | 45.70 | 45.80 | 45.04 | 45.08 | 2,232,447 | -0.54(-1.19%) |
Jul 26, 2016 | 45.86 | 45.96 | 45.42 | 45.62 | 1,031,883 | -0.10(-0.21%) |
Jul 25, 2016 | 45.65 | 45.72 | 45.42 | 45.71 | 744,491 | +0.03(+0.06%) |
Jul 22, 2016 | 45.43 | 45.71 | 45.37 | 45.69 | 908,635 | +0.31(+0.67%) |
Jul 21, 2016 | 45.64 | 45.72 | 45.32 | 45.38 | 1,000,016 | -0.28(-0.61%) |
Jul 20, 2016 | 45.58 | 45.70 | 45.53 | 45.66 | 824,337 | +0.05(+0.11%) |
Jul 19, 2016 | 45.50 | 45.70 | 45.47 | 45.61 | 1,354,515 | +0.15(+0.33%) |
Jul 18, 2016 | 45.73 | 45.91 | 45.40 | 45.46 | 916,296 | -0.19(-0.42%) |
Jul 15, 2016 | 45.90 | 45.94 | 45.44 | 45.65 | 1,315,124 | -0.10(-0.21%) |
Jul 14, 2016 | 46.01 | 46.14 | 45.69 | 45.75 | 1,091,028 | -0.01(-0.02%) |
Jul 13, 2016 | 45.68 | 46.03 | 45.53 | 45.76 | 1,116,120 | +0.17(+0.38%) |
Jul 12, 2016 | 45.99 | 46.15 | 45.55 | 45.58 | 1,277,708 | -0.30(-0.65%) |
Jul 11, 2016 | 45.86 | 46.01 | 45.77 | 45.88 | 1,523,032 | +0.04(+0.10%) |
Jul 08, 2016 | 45.36 | 45.92 | 45.43 | 45.84 | 1,277,820 | +0.41(+0.90%) |
Jul 07, 2016 | 45.67 | 45.82 | 45.36 | 45.43 | 2,133,989 | -0.18(-0.40%) |
Jul 06, 2016 | 45.22 | 45.79 | 44.83 | 45.61 | 2,350,088 | +0.50(+1.10%) |
Jul 05, 2016 | 44.80 | 45.47 | 44.68 | 45.11 | 2,422,769 | +0.15(+0.33%) |
Jul 01, 2016 | 44.68 | 44.96 | 44.96 | 44.96 | 1,513,549 | +0.22(+0.49%) |
Jun 30, 2016 | 43.97 | 44.75 | 43.86 | 44.75 | 1,547,650 | +0.93(+2.13%) |
Jun 29, 2016 | 43.41 | 43.86 | 43.38 | 43.81 | 1,606,548 | +0.66(+1.54%) |
Jun 28, 2016 | 42.94 | 43.18 | 42.67 | 43.15 | 1,916,812 | +0.34(+0.79%) |
Jun 27, 2016 | 42.89 | 43.11 | 42.57 | 42.81 | 2,738,746 | -0.25(-0.58%) |
Jun 24, 2016 | 42.25 | 43.27 | 42.19 | 43.06 | 3,564,682 | -0.15(-0.34%) |
Jun 23, 2016 | 43.35 | 43.66 | 43.09 | 43.21 | 1,121,781 | +0.15(+0.34%) |
Jun 22, 2016 | 43.18 | 43.34 | 42.98 | 43.06 | 1,288,172 | +0.01(+0.02%) |
Jun 21, 2016 | 42.87 | 43.25 | 42.85 | 43.05 | 1,310,639 | +0.19(+0.44%) |
Jun 20, 2016 | 42.85 | 42.98 | 42.72 | 42.86 | 1,724,283 | +0.17(+0.41%) |
Jun 17, 2016 | 43.34 | 43.34 | 42.61 | 42.69 | 2,484,170 | -0.59(-1.36%) |
Jun 16, 2016 | 42.61 | 43.34 | 42.57 | 43.28 | 1,202,680 | +0.51(+1.20%) |
Jun 15, 2016 | 42.93 | 43.10 | 42.75 | 42.77 | 1,184,968 | -0.16(-0.36%) |
Jun 14, 2016 | 42.87 | 42.98 | 42.62 | 42.92 | 1,218,604 | -0.03(-0.06%) |
Jun 13, 2016 | 42.93 | 43.16 | 42.85 | 42.95 | 1,365,382 | -0.02(-0.04%) |
Jun 10, 2016 | 43.14 | 43.28 | 42.79 | 42.97 | 1,482,152 | -0.20(-0.46%) |
Jun 09, 2016 | 42.68 | 43.18 | 42.68 | 43.17 | 835,827 | +0.29(+0.69%) |
Jun 08, 2016 | 42.66 | 42.92 | 42.59 | 42.87 | 925,162 | +0.27(+0.63%) |
Jun 07, 2016 | 42.50 | 42.72 | 42.46 | 42.60 | 872,335 | +0.10(+0.24%) |
Jun 06, 2016 | 42.33 | 42.55 | 42.33 | 42.50 | 1,011,985 | +0.19(+0.45%) |
Jun 03, 2016 | 42.07 | 42.37 | 41.98 | 42.31 | 935,082 | +0.11(+0.27%) |
Jun 02, 2016 | 41.95 | 42.22 | 41.87 | 42.20 | 1,228,925 | +0.23(+0.54%) |