Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 44.27 | 44.42 | 43.80 | 43.93 | 734,583 | -0.51(-1.15%) |
Aug 30, 2016 | 44.50 | 44.60 | 44.19 | 44.44 | 485,971 | -0.22(-0.50%) |
Aug 29, 2016 | 44.82 | 45.43 | 44.58 | 44.66 | 672,372 | -0.03(-0.08%) |
Aug 26, 2016 | 45.11 | 45.11 | 44.64 | 44.69 | 709,550 | -0.28(-0.63%) |
Aug 25, 2016 | 44.69 | 45.07 | 44.69 | 44.98 | 424,992 | +0.15(+0.32%) |
Aug 24, 2016 | 45.02 | 45.16 | 44.76 | 44.83 | 506,535 | -0.04(-0.10%) |
Aug 23, 2016 | 44.71 | 44.88 | 44.49 | 44.87 | 373,993 | +0.36(+0.81%) |
Aug 22, 2016 | 44.43 | 44.77 | 44.43 | 44.52 | 380,782 | -0.01(-0.02%) |
Aug 19, 2016 | 44.85 | 44.85 | 44.45 | 44.52 | 543,486 | -0.44(-0.99%) |
Aug 18, 2016 | 44.91 | 45.23 | 44.81 | 44.97 | 770,164 | +0.22(+0.50%) |
Aug 17, 2016 | 44.34 | 44.85 | 44.24 | 44.75 | 772,359 | +0.23(+0.52%) |
Aug 16, 2016 | 44.50 | 44.87 | 44.10 | 44.52 | 1,011,664 | +0.05(+0.12%) |
Aug 15, 2016 | 43.91 | 44.58 | 43.80 | 44.46 | 1,009,788 | +0.79(+1.82%) |
Aug 12, 2016 | 43.96 | 44.17 | 43.57 | 43.67 | 832,000 | -0.29(-0.66%) |
Aug 11, 2016 | 43.99 | 44.64 | 43.63 | 43.96 | 1,098,450 | +0.38(+0.86%) |
Aug 10, 2016 | 43.64 | 43.98 | 43.52 | 43.58 | 816,013 | -0.14(-0.31%) |
Aug 09, 2016 | 43.35 | 44.17 | 43.35 | 43.72 | 679,653 | +0.21(+0.49%) |
Aug 08, 2016 | 43.38 | 43.62 | 43.19 | 43.51 | 647,177 | +0.33(+0.77%) |
Aug 05, 2016 | 42.73 | 43.53 | 42.69 | 43.17 | 1,579,817 | +0.57(+1.34%) |
Aug 04, 2016 | 43.36 | 43.45 | 42.41 | 42.60 | 1,022,289 | -0.59(-1.36%) |
Aug 03, 2016 | 43.24 | 43.53 | 42.99 | 43.19 | 798,099 | -0.03(-0.06%) |
Aug 02, 2016 | 44.50 | 44.53 | 43.05 | 43.22 | 770,105 | -1.29(-2.90%) |
Aug 01, 2016 | 43.93 | 44.61 | 43.74 | 44.51 | 840,323 | +0.52(+1.18%) |
Jul 29, 2016 | 44.48 | 44.67 | 43.60 | 43.99 | 1,385,358 | -0.39(-0.88%) |
Jul 28, 2016 | 44.79 | 45.28 | 42.96 | 44.38 | 3,443,366 | +2.07(+4.88%) |
Jul 27, 2016 | 42.92 | 43.15 | 41.91 | 42.32 | 2,452,908 | -0.60(-1.39%) |
Jul 26, 2016 | 42.86 | 43.94 | 42.41 | 42.91 | 2,205,510 | -2.11(-4.68%) |
Jul 25, 2016 | 45.04 | 45.24 | 44.56 | 45.02 | 1,211,195 | +0.09(+0.19%) |
Jul 22, 2016 | 43.74 | 45.16 | 43.74 | 44.93 | 974,291 | +1.01(+2.30%) |
Jul 21, 2016 | 43.95 | 44.08 | 43.21 | 43.92 | 457,580 | +0.10(+0.23%) |
Jul 20, 2016 | 43.66 | 43.96 | 43.49 | 43.82 | 420,441 | +0.25(+0.57%) |
Jul 19, 2016 | 43.26 | 43.72 | 43.24 | 43.57 | 593,405 | +0.15(+0.35%) |
Jul 18, 2016 | 43.22 | 43.75 | 42.54 | 43.42 | 658,367 | +0.09(+0.22%) |
Jul 15, 2016 | 43.69 | 43.98 | 43.19 | 43.33 | 986,996 | -0.26(-0.60%) |
Jul 14, 2016 | 43.15 | 43.64 | 43.15 | 43.59 | 581,881 | +0.55(+1.28%) |
Jul 13, 2016 | 43.54 | 43.65 | 43.02 | 43.04 | 399,927 | -0.24(-0.55%) |
Jul 12, 2016 | 43.31 | 43.45 | 42.89 | 43.28 | 716,742 | +0.22(+0.51%) |
Jul 11, 2016 | 42.32 | 43.13 | 42.18 | 43.05 | 645,609 | +0.79(+1.87%) |
Jul 08, 2016 | 42.03 | 42.50 | 41.91 | 42.26 | 566,295 | +0.43(+1.04%) |
Jul 07, 2016 | 41.76 | 42.02 | 41.56 | 41.83 | 721,397 | +0.94(+2.29%) |
Jul 05, 2016 | 40.61 | 41.00 | 40.54 | 40.90 | 686,575 | +0.30(+0.73%) |
Jul 01, 2016 | 41.04 | 40.60 | 40.60 | 40.60 | 893,830 | -0.34(-0.83%) |
Jun 30, 2016 | 40.72 | 41.12 | 40.06 | 40.94 | 961,344 | +0.11(+0.27%) |
Jun 29, 2016 | 40.47 | 40.85 | 40.12 | 40.83 | 1,293,037 | +0.82(+2.04%) |
Jun 28, 2016 | 40.41 | 40.54 | 39.91 | 40.01 | 1,306,562 | -0.17(-0.42%) |
Jun 27, 2016 | 41.22 | 41.36 | 39.97 | 40.18 | 1,583,787 | -1.46(-3.51%) |
Jun 24, 2016 | 40.75 | 42.15 | 40.69 | 41.64 | 1,628,537 | -0.54(-1.27%) |
Jun 23, 2016 | 42.16 | 42.30 | 41.91 | 42.18 | 578,857 | +0.37(+0.90%) |
Jun 22, 2016 | 41.88 | 42.01 | 41.62 | 41.80 | 591,885 | +0.00(+0.00%) |
Jun 21, 2016 | 41.82 | 42.15 | 41.67 | 41.80 | 585,339 | -0.09(-0.20%) |
Jun 20, 2016 | 42.20 | 42.39 | 41.73 | 41.89 | 750,267 | +0.06(+0.14%) |
Jun 17, 2016 | 42.18 | 42.22 | 41.62 | 41.83 | 942,711 | -0.54(-1.26%) |
Jun 16, 2016 | 42.58 | 42.58 | 42.06 | 42.37 | 353,109 | -0.38(-0.90%) |
Jun 15, 2016 | 43.21 | 43.23 | 42.69 | 42.75 | 841,568 | -0.20(-0.46%) |
Jun 14, 2016 | 42.32 | 43.03 | 42.26 | 42.94 | 544,548 | +0.71(+1.67%) |
Jun 13, 2016 | 42.77 | 43.02 | 42.23 | 42.24 | 537,491 | -0.66(-1.55%) |
Jun 10, 2016 | 43.01 | 43.16 | 42.62 | 42.90 | 564,780 | -0.40(-0.92%) |
Jun 09, 2016 | 43.55 | 44.25 | 43.21 | 43.30 | 630,503 | -0.13(-0.29%) |
Jun 08, 2016 | 43.05 | 43.45 | 42.60 | 43.43 | 464,119 | +0.60(+1.41%) |
Jun 07, 2016 | 42.99 | 43.03 | 42.56 | 42.83 | 347,978 | +0.00(+0.00%) |
Jun 06, 2016 | 42.55 | 43.04 | 42.26 | 42.83 | 436,022 | +0.42(+0.98%) |
Jun 03, 2016 | 42.69 | 42.69 | 41.86 | 42.41 | 569,202 | -0.36(-0.84%) |
Jun 02, 2016 | 42.48 | 42.92 | 42.35 | 42.77 | 623,345 | +0.04(+0.10%) |