Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 45.45 | 45.47 | 45.39 | 45.42 | 1,015,968 | -0.07(-0.16%) |
Aug 30, 2016 | 45.45 | 45.50 | 45.39 | 45.49 | 1,073,594 | +0.04(+0.09%) |
Aug 29, 2016 | 45.38 | 45.45 | 45.33 | 45.45 | 503,813 | +0.07(+0.16%) |
Aug 26, 2016 | 45.45 | 45.48 | 45.30 | 45.38 | 647,157 | -0.04(-0.09%) |
Aug 25, 2016 | 45.45 | 45.47 | 45.40 | 45.42 | 740,149 | +0.00(+0.00%) |
Aug 24, 2016 | 45.52 | 45.52 | 45.38 | 45.42 | 660,327 | -0.06(-0.12%) |
Aug 23, 2016 | 45.47 | 45.50 | 45.38 | 45.47 | 583,652 | +0.06(+0.14%) |
Aug 22, 2016 | 45.39 | 45.44 | 45.35 | 45.41 | 549,677 | +0.06(+0.14%) |
Aug 19, 2016 | 45.41 | 45.42 | 45.26 | 45.34 | 492,601 | -0.08(-0.18%) |
Aug 18, 2016 | 45.42 | 45.44 | 45.34 | 45.43 | 464,731 | +0.05(+0.11%) |
Aug 17, 2016 | 45.32 | 45.38 | 45.23 | 45.38 | 452,713 | +0.04(+0.09%) |
Aug 16, 2016 | 45.44 | 45.44 | 45.22 | 45.34 | 1,037,500 | -0.02(-0.04%) |
Aug 15, 2016 | 45.21 | 45.44 | 45.21 | 45.35 | 611,787 | -0.07(-0.16%) |
Aug 12, 2016 | 45.49 | 45.50 | 45.38 | 45.43 | 355,696 | -0.01(-0.02%) |
Aug 11, 2016 | 45.54 | 45.55 | 45.37 | 45.43 | 921,841 | -0.04(-0.09%) |
Aug 10, 2016 | 45.43 | 45.50 | 45.38 | 45.47 | 2,521,685 | +0.11(+0.25%) |
Aug 09, 2016 | 45.33 | 45.36 | 45.26 | 45.36 | 873,577 | +0.12(+0.27%) |
Aug 08, 2016 | 45.22 | 45.26 | 45.13 | 45.24 | 490,665 | +0.06(+0.14%) |
Aug 05, 2016 | 45.21 | 45.26 | 45.13 | 45.17 | 736,232 | -0.02(-0.04%) |
Aug 04, 2016 | 45.20 | 45.28 | 45.12 | 45.19 | 1,123,008 | +0.10(+0.22%) |
Aug 03, 2016 | 45.11 | 45.13 | 45.01 | 45.09 | 869,975 | +0.06(+0.14%) |
Aug 02, 2016 | 45.09 | 45.18 | 45.02 | 45.03 | 2,900,923 | -0.17(-0.38%) |
Aug 01, 2016 | 45.45 | 45.45 | 45.20 | 45.20 | 3,644,292 | -0.19(-0.41%) |
Jul 29, 2016 | 45.41 | 45.42 | 45.31 | 45.38 | 717,997 | -0.01(-0.02%) |
Jul 28, 2016 | 45.38 | 45.39 | 45.32 | 45.39 | 585,899 | -0.03(-0.07%) |
Jul 27, 2016 | 45.28 | 45.43 | 45.22 | 45.43 | 594,590 | +0.22(+0.48%) |
Jul 26, 2016 | 45.22 | 45.22 | 45.15 | 45.21 | 584,510 | +0.06(+0.14%) |
Jul 25, 2016 | 45.25 | 45.25 | 45.13 | 45.14 | 651,267 | -0.05(-0.11%) |
Jul 22, 2016 | 45.16 | 45.22 | 45.08 | 45.19 | 529,424 | +0.03(+0.07%) |
Jul 21, 2016 | 45.13 | 45.17 | 45.04 | 45.16 | 723,179 | -0.02(-0.04%) |
Jul 20, 2016 | 45.17 | 45.21 | 45.11 | 45.17 | 590,040 | +0.00(+0.00%) |
Jul 19, 2016 | 45.27 | 45.27 | 45.11 | 45.17 | 682,490 | +0.11(+0.23%) |
Jul 18, 2016 | 45.13 | 45.14 | 45.03 | 45.07 | 621,449 | -0.04(-0.09%) |
Jul 15, 2016 | 45.17 | 45.17 | 45.03 | 45.11 | 2,821,876 | -0.12(-0.27%) |
Jul 14, 2016 | 45.25 | 45.27 | 45.15 | 45.23 | 881,492 | -0.06(-0.13%) |
Jul 13, 2016 | 45.22 | 45.32 | 45.20 | 45.29 | 546,811 | +0.13(+0.29%) |
Jul 12, 2016 | 45.17 | 45.27 | 45.15 | 45.16 | 645,074 | -0.18(-0.39%) |
Jul 11, 2016 | 45.34 | 45.38 | 45.26 | 45.34 | 1,388,864 | -0.05(-0.11%) |
Jul 08, 2016 | 45.34 | 45.39 | 45.26 | 45.38 | 859,770 | +0.13(+0.29%) |
Jul 07, 2016 | 45.27 | 45.30 | 45.14 | 45.26 | 1,173,331 | -0.04(-0.09%) |
Jul 05, 2016 | 45.34 | 45.34 | 45.14 | 45.30 | 639,035 | +0.17(+0.38%) |
Jul 01, 2016 | 44.96 | 45.13 | 45.13 | 45.13 | 1,706,797 | +0.11(+0.24%) |
Jun 30, 2016 | 45.00 | 45.07 | 44.94 | 45.02 | 982,632 | -0.03(-0.07%) |
Jun 29, 2016 | 44.99 | 45.06 | 44.94 | 45.05 | 862,702 | +0.07(+0.16%) |
Jun 28, 2016 | 44.97 | 44.98 | 44.82 | 44.98 | 2,008,304 | +0.15(+0.32%) |
Jun 27, 2016 | 44.81 | 44.85 | 44.64 | 44.83 | 866,720 | +0.35(+0.78%) |
Jun 24, 2016 | 44.44 | 44.62 | 44.44 | 44.48 | 695,689 | +0.18(+0.40%) |
Jun 23, 2016 | 44.48 | 44.48 | 44.30 | 44.30 | 683,403 | -0.11(-0.25%) |
Jun 22, 2016 | 44.40 | 44.44 | 44.32 | 44.42 | 447,208 | +0.00(+0.00%) |
Jun 21, 2016 | 44.45 | 44.51 | 44.37 | 44.42 | 1,209,971 | -0.06(-0.15%) |
Jun 20, 2016 | 44.48 | 44.52 | 44.39 | 44.48 | 592,390 | -0.02(-0.05%) |
Jun 17, 2016 | 44.54 | 44.62 | 44.47 | 44.51 | 529,883 | -0.09(-0.20%) |
Jun 16, 2016 | 44.69 | 44.69 | 44.53 | 44.60 | 1,266,406 | -0.06(-0.13%) |
Jun 15, 2016 | 44.52 | 44.89 | 44.48 | 44.65 | 635,274 | +0.16(+0.36%) |
Jun 14, 2016 | 44.58 | 44.60 | 44.45 | 44.49 | 690,124 | -0.05(-0.11%) |
Jun 13, 2016 | 44.54 | 44.56 | 44.45 | 44.54 | 720,980 | +0.06(+0.15%) |
Jun 10, 2016 | 44.51 | 44.54 | 44.44 | 44.47 | 705,949 | +0.04(+0.09%) |
Jun 09, 2016 | 44.54 | 44.54 | 44.42 | 44.43 | 939,814 | +0.06(+0.15%) |
Jun 08, 2016 | 44.47 | 44.47 | 44.30 | 44.37 | 2,889,102 | -0.02(-0.05%) |
Jun 07, 2016 | 44.44 | 44.44 | 44.38 | 44.39 | 794,532 | +0.03(+0.07%) |
Jun 06, 2016 | 44.37 | 44.39 | 44.31 | 44.36 | 651,010 | -0.08(-0.18%) |
Jun 03, 2016 | 44.28 | 44.44 | 44.28 | 44.44 | 566,637 | +0.16(+0.36%) |
Jun 02, 2016 | 45.51 | 45.51 | 44.18 | 44.28 | 583,920 | +0.05(+0.11%) |