Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 46.06 | 46.66 | 45.46 | 46.43 | 1,015,838 | -0.10(-0.22%) |
Aug 30, 2016 | 47.88 | 48.17 | 45.79 | 46.54 | 1,394,449 | -1.27(-2.65%) |
Aug 29, 2016 | 46.56 | 47.94 | 46.46 | 47.80 | 777,206 | +1.18(+2.53%) |
Aug 26, 2016 | 46.56 | 47.68 | 46.18 | 46.62 | 783,584 | +0.07(+0.16%) |
Aug 25, 2016 | 45.97 | 47.05 | 45.64 | 46.55 | 901,043 | +0.65(+1.42%) |
Aug 24, 2016 | 46.34 | 46.43 | 45.46 | 45.90 | 917,542 | -0.60(-1.29%) |
Aug 23, 2016 | 46.18 | 47.19 | 46.18 | 46.50 | 885,319 | +0.71(+1.56%) |
Aug 22, 2016 | 45.47 | 46.06 | 44.80 | 45.79 | 833,217 | -0.15(-0.33%) |
Aug 19, 2016 | 46.00 | 46.29 | 45.33 | 45.94 | 1,097,991 | -0.20(-0.43%) |
Aug 18, 2016 | 44.67 | 46.17 | 44.44 | 46.14 | 742,480 | +1.78(+4.02%) |
Aug 17, 2016 | 44.54 | 45.08 | 44.32 | 44.36 | 752,567 | -0.14(-0.32%) |
Aug 16, 2016 | 44.54 | 45.34 | 44.35 | 44.51 | 1,051,191 | -0.18(-0.41%) |
Aug 15, 2016 | 43.54 | 45.20 | 43.38 | 44.69 | 1,127,505 | +1.52(+3.53%) |
Aug 12, 2016 | 42.80 | 44.09 | 42.80 | 43.17 | 1,185,740 | +0.35(+0.82%) |
Aug 11, 2016 | 41.22 | 43.28 | 41.03 | 42.81 | 1,380,551 | +2.00(+4.90%) |
Aug 10, 2016 | 40.53 | 41.04 | 40.43 | 40.81 | 1,358,139 | +0.52(+1.29%) |
Aug 09, 2016 | 40.43 | 40.96 | 40.03 | 40.29 | 3,924,795 | -1.04(-2.52%) |
Aug 08, 2016 | 41.06 | 41.46 | 40.65 | 41.34 | 567,346 | +0.55(+1.34%) |
Aug 05, 2016 | 40.84 | 41.21 | 40.56 | 40.79 | 433,985 | +0.30(+0.75%) |
Aug 04, 2016 | 40.26 | 40.80 | 39.96 | 40.49 | 453,825 | +0.02(+0.04%) |
Aug 03, 2016 | 39.76 | 40.90 | 39.39 | 40.47 | 684,497 | +0.81(+2.04%) |
Aug 02, 2016 | 41.28 | 41.32 | 39.25 | 39.66 | 1,704,526 | +0.37(+0.94%) |
Aug 01, 2016 | 40.04 | 40.33 | 38.75 | 39.29 | 1,094,961 | -0.67(-1.67%) |
Jul 29, 2016 | 39.80 | 40.00 | 38.76 | 39.96 | 1,037,349 | +0.27(+0.69%) |
Jul 28, 2016 | 40.60 | 40.65 | 39.66 | 39.68 | 798,077 | -1.00(-2.47%) |
Jul 27, 2016 | 41.22 | 41.69 | 40.50 | 40.69 | 465,498 | -0.26(-0.63%) |
Jul 26, 2016 | 41.02 | 41.44 | 40.94 | 40.94 | 460,185 | -0.21(-0.51%) |
Jul 25, 2016 | 40.78 | 41.18 | 40.43 | 41.15 | 343,145 | +0.18(+0.45%) |
Jul 22, 2016 | 41.05 | 41.18 | 40.57 | 40.97 | 331,561 | -0.19(-0.47%) |
Jul 21, 2016 | 41.46 | 41.63 | 40.78 | 41.16 | 525,403 | -0.25(-0.60%) |
Jul 20, 2016 | 41.15 | 41.93 | 40.93 | 41.41 | 649,401 | +0.17(+0.41%) |
Jul 19, 2016 | 40.74 | 41.42 | 40.61 | 41.24 | 518,290 | +0.17(+0.41%) |
Jul 18, 2016 | 40.72 | 41.63 | 40.70 | 41.07 | 696,963 | +0.21(+0.51%) |
Jul 15, 2016 | 40.27 | 40.94 | 39.97 | 40.86 | 733,050 | +0.91(+2.29%) |
Jul 14, 2016 | 39.02 | 40.04 | 39.06 | 39.95 | 756,077 | +0.93(+2.39%) |
Jul 13, 2016 | 39.08 | 39.22 | 38.66 | 39.02 | 594,675 | +0.26(+0.66%) |
Jul 12, 2016 | 37.93 | 39.03 | 37.81 | 38.76 | 688,367 | +1.45(+3.89%) |
Jul 11, 2016 | 36.55 | 37.31 | 36.21 | 37.31 | 602,172 | +1.13(+3.13%) |
Jul 08, 2016 | 35.14 | 36.30 | 34.92 | 36.18 | 704,363 | +1.25(+3.58%) |
Jul 07, 2016 | 35.42 | 35.42 | 34.44 | 34.92 | 544,782 | +0.47(+1.37%) |
Jul 06, 2016 | 33.97 | 34.56 | 33.38 | 34.45 | 604,477 | +0.53(+1.56%) |
Jul 05, 2016 | 34.92 | 34.95 | 33.87 | 33.92 | 767,052 | -1.38(-3.91%) |
Jul 01, 2016 | 34.56 | 35.30 | 35.30 | 35.30 | 675,768 | +1.09(+3.19%) |
Jun 30, 2016 | 34.00 | 34.23 | 33.47 | 34.21 | 848,880 | +0.47(+1.39%) |
Jun 29, 2016 | 33.31 | 33.80 | 32.73 | 33.74 | 807,953 | +1.02(+3.12%) |
Jun 28, 2016 | 32.43 | 32.78 | 32.15 | 32.72 | 943,526 | +0.69(+2.14%) |
Jun 27, 2016 | 33.37 | 33.49 | 31.44 | 32.03 | 1,464,171 | -2.06(-6.05%) |
Jun 24, 2016 | 35.91 | 35.92 | 33.87 | 34.10 | 3,783,109 | -3.01(-8.12%) |
Jun 23, 2016 | 38.53 | 38.53 | 37.01 | 37.11 | 1,041,456 | -0.70(-1.85%) |
Jun 22, 2016 | 37.57 | 38.33 | 37.49 | 37.81 | 801,464 | +0.55(+1.48%) |
Jun 21, 2016 | 37.73 | 37.88 | 37.07 | 37.26 | 491,843 | -0.55(-1.45%) |
Jun 20, 2016 | 37.69 | 38.35 | 37.69 | 37.81 | 834,055 | +0.60(+1.61%) |
Jun 17, 2016 | 37.18 | 37.23 | 36.32 | 37.21 | 850,722 | +0.25(+0.67%) |
Jun 16, 2016 | 36.54 | 37.08 | 36.02 | 36.97 | 548,194 | -0.10(-0.26%) |
Jun 15, 2016 | 37.57 | 37.65 | 36.66 | 37.06 | 858,851 | -0.51(-1.36%) |
Jun 14, 2016 | 38.40 | 38.61 | 36.87 | 37.57 | 882,128 | -1.03(-2.66%) |
Jun 13, 2016 | 38.20 | 38.86 | 37.93 | 38.60 | 797,071 | +0.10(+0.25%) |
Jun 10, 2016 | 38.33 | 38.56 | 38.15 | 38.51 | 740,065 | -0.15(-0.39%) |
Jun 09, 2016 | 38.97 | 39.28 | 38.15 | 38.66 | 741,571 | -0.90(-2.28%) |
Jun 08, 2016 | 38.88 | 39.62 | 38.85 | 39.56 | 1,202,391 | +0.68(+1.74%) |
Jun 07, 2016 | 38.73 | 39.25 | 38.73 | 38.88 | 877,080 | +0.23(+0.60%) |
Jun 06, 2016 | 38.84 | 39.03 | 38.23 | 38.65 | 584,146 | +0.06(+0.14%) |
Jun 03, 2016 | 38.01 | 38.74 | 37.58 | 38.59 | 566,034 | +0.64(+1.68%) |
Jun 02, 2016 | 38.04 | 38.27 | 37.74 | 37.96 | 924,238 | -0.29(-0.77%) |