Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 44.77 | 44.92 | 44.70 | 44.76 | 507,898 | +0.06(+0.12%) |
Aug 30, 2016 | 44.63 | 44.84 | 44.49 | 44.70 | 556,588 | +0.16(+0.35%) |
Aug 29, 2016 | 44.60 | 44.60 | 44.43 | 44.55 | 306,635 | -0.09(-0.21%) |
Aug 26, 2016 | 44.65 | 44.87 | 44.33 | 44.64 | 1,057,690 | -0.06(-0.14%) |
Aug 25, 2016 | 44.73 | 44.78 | 44.55 | 44.70 | 552,368 | +0.07(+0.16%) |
Aug 24, 2016 | 44.36 | 44.75 | 44.29 | 44.63 | 660,932 | +0.29(+0.66%) |
Aug 23, 2016 | 44.22 | 44.34 | 44.15 | 44.34 | 353,421 | -0.06(-0.14%) |
Aug 22, 2016 | 44.51 | 44.58 | 44.33 | 44.40 | 461,172 | -0.06(-0.12%) |
Aug 19, 2016 | 44.50 | 44.62 | 44.35 | 44.46 | 469,272 | +0.03(+0.06%) |
Aug 18, 2016 | 44.48 | 44.55 | 44.37 | 44.43 | 223,495 | +0.00(+0.00%) |
Aug 17, 2016 | 44.50 | 44.75 | 44.42 | 44.43 | 465,098 | -0.08(-0.19%) |
Aug 16, 2016 | 44.36 | 44.52 | 44.36 | 44.51 | 236,429 | +0.23(+0.52%) |
Aug 15, 2016 | 44.42 | 44.42 | 44.17 | 44.28 | 224,246 | -0.19(-0.42%) |
Aug 12, 2016 | 44.57 | 44.61 | 44.46 | 44.47 | 430,384 | -0.02(-0.05%) |
Aug 11, 2016 | 44.53 | 44.61 | 44.40 | 44.49 | 387,352 | -0.19(-0.43%) |
Aug 10, 2016 | 44.57 | 44.80 | 44.55 | 44.69 | 221,300 | +0.11(+0.25%) |
Aug 09, 2016 | 44.65 | 44.67 | 44.44 | 44.58 | 320,041 | -0.11(-0.25%) |
Aug 08, 2016 | 44.59 | 44.81 | 44.59 | 44.69 | 361,334 | +0.04(+0.08%) |
Aug 05, 2016 | 44.82 | 44.86 | 44.53 | 44.65 | 491,788 | -0.40(-0.90%) |
Aug 04, 2016 | 45.19 | 45.31 | 45.02 | 45.05 | 340,925 | -0.16(-0.35%) |
Aug 03, 2016 | 45.40 | 45.40 | 45.19 | 45.21 | 282,717 | -0.15(-0.32%) |
Aug 02, 2016 | 45.08 | 45.63 | 45.05 | 45.36 | 538,818 | +0.35(+0.78%) |
Aug 01, 2016 | 45.22 | 45.25 | 44.89 | 45.01 | 384,830 | -0.25(-0.55%) |
Jul 29, 2016 | 45.26 | 45.37 | 45.13 | 45.26 | 223,806 | -0.09(-0.20%) |
Jul 28, 2016 | 45.42 | 45.57 | 45.29 | 45.35 | 196,445 | -0.16(-0.34%) |
Jul 27, 2016 | 45.44 | 45.69 | 45.38 | 45.50 | 403,220 | -0.31(-0.68%) |
Jul 26, 2016 | 45.89 | 46.05 | 45.66 | 45.82 | 288,768 | -0.06(-0.14%) |
Jul 25, 2016 | 45.92 | 46.02 | 45.86 | 45.88 | 565,429 | +0.01(+0.02%) |
Jul 22, 2016 | 46.04 | 46.16 | 45.82 | 45.87 | 183,382 | -0.19(-0.42%) |
Jul 21, 2016 | 45.93 | 46.19 | 45.84 | 46.06 | 243,804 | +0.09(+0.20%) |
Jul 20, 2016 | 46.25 | 46.30 | 45.87 | 45.97 | 371,828 | -0.55(-1.18%) |
Jul 19, 2016 | 46.49 | 46.59 | 46.37 | 46.52 | 329,495 | +0.19(+0.42%) |
Jul 18, 2016 | 46.61 | 46.62 | 46.27 | 46.33 | 532,268 | -0.31(-0.67%) |
Jul 15, 2016 | 46.49 | 46.75 | 46.46 | 46.64 | 618,912 | +0.07(+0.16%) |
Jul 14, 2016 | 46.58 | 46.69 | 46.50 | 46.57 | 481,134 | -0.34(-0.72%) |
Jul 13, 2016 | 46.65 | 46.91 | 46.65 | 46.91 | 589,494 | +0.13(+0.27%) |
Jul 12, 2016 | 46.75 | 46.84 | 46.66 | 46.78 | 1,120,525 | -0.25(-0.53%) |
Jul 11, 2016 | 47.13 | 47.14 | 46.85 | 47.03 | 630,970 | -0.25(-0.52%) |
Jul 08, 2016 | 47.78 | 48.05 | 47.28 | 47.28 | 646,556 | -0.77(-1.61%) |
Jul 07, 2016 | 48.16 | 48.26 | 47.95 | 48.05 | 677,791 | -0.16(-0.32%) |
Jul 06, 2016 | 48.83 | 48.97 | 48.18 | 48.20 | 1,002,084 | -0.39(-0.81%) |
Jul 05, 2016 | 48.54 | 48.85 | 48.49 | 48.60 | 731,436 | +0.29(+0.61%) |
Jul 01, 2016 | 48.57 | 48.30 | 48.30 | 48.30 | 823,558 | -0.21(-0.44%) |
Jun 30, 2016 | 48.99 | 49.19 | 48.52 | 48.52 | 995,165 | -0.60(-1.22%) |
Jun 29, 2016 | 49.60 | 49.62 | 49.01 | 49.11 | 1,524,642 | -0.88(-1.76%) |
Jun 28, 2016 | 50.55 | 50.56 | 49.98 | 49.99 | 1,347,328 | -1.08(-2.12%) |
Jun 27, 2016 | 50.43 | 51.32 | 50.43 | 51.08 | 2,108,823 | +0.98(+1.96%) |
Jun 24, 2016 | 49.85 | 50.21 | 49.14 | 50.09 | 2,045,682 | +1.96(+4.06%) |
Jun 23, 2016 | 48.42 | 48.65 | 48.13 | 48.14 | 3,734,283 | -0.68(-1.39%) |
Jun 22, 2016 | 48.69 | 48.86 | 48.41 | 48.82 | 605,737 | +0.10(+0.21%) |
Jun 21, 2016 | 48.79 | 48.89 | 48.62 | 48.72 | 470,170 | -0.14(-0.28%) |
Jun 20, 2016 | 48.58 | 48.91 | 48.38 | 48.86 | 590,318 | -0.32(-0.65%) |
Jun 17, 2016 | 48.70 | 49.30 | 48.70 | 49.18 | 597,443 | +0.56(+1.15%) |
Jun 16, 2016 | 49.02 | 49.31 | 48.57 | 48.62 | 4,479,385 | -0.14(-0.28%) |
Jun 15, 2016 | 48.49 | 48.83 | 48.44 | 48.75 | 664,681 | +0.13(+0.26%) |
Jun 14, 2016 | 48.75 | 48.97 | 48.44 | 48.63 | 633,785 | -0.02(-0.04%) |
Jun 13, 2016 | 48.51 | 48.67 | 48.23 | 48.64 | 662,639 | +0.40(+0.84%) |
Jun 10, 2016 | 48.09 | 48.37 | 48.03 | 48.24 | 867,173 | +0.54(+1.14%) |
Jun 09, 2016 | 47.78 | 47.87 | 47.62 | 47.70 | 311,589 | +0.09(+0.19%) |
Jun 08, 2016 | 47.62 | 47.77 | 47.51 | 47.61 | 306,816 | -0.07(-0.15%) |
Jun 07, 2016 | 47.52 | 47.71 | 47.49 | 47.68 | 444,893 | +0.12(+0.25%) |
Jun 06, 2016 | 47.64 | 47.72 | 47.43 | 47.56 | 405,410 | -0.17(-0.37%) |
Jun 03, 2016 | 47.62 | 48.04 | 47.59 | 47.73 | 473,206 | +0.22(+0.45%) |
Jun 02, 2016 | 47.72 | 47.96 | 47.52 | 47.52 | 416,120 | -0.10(-0.20%) |