Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 44.00 | 44.31 | 43.69 | 43.77 | 523,678 | -0.19(-0.43%) |
Aug 30, 2016 | 44.53 | 44.98 | 43.77 | 43.96 | 779,633 | -0.51(-1.15%) |
Aug 29, 2016 | 44.65 | 44.91 | 43.75 | 44.47 | 408,692 | -0.03(-0.07%) |
Aug 26, 2016 | 44.21 | 45.02 | 43.72 | 44.50 | 589,058 | +0.33(+0.75%) |
Aug 25, 2016 | 44.56 | 44.99 | 43.62 | 44.17 | 1,142,742 | -0.28(-0.63%) |
Aug 24, 2016 | 46.48 | 47.60 | 44.41 | 44.45 | 1,065,152 | -2.05(-4.41%) |
Aug 23, 2016 | 45.66 | 46.88 | 45.53 | 46.50 | 926,555 | +1.15(+2.54%) |
Aug 22, 2016 | 44.73 | 45.36 | 44.20 | 45.35 | 686,309 | +0.96(+2.16%) |
Aug 19, 2016 | 45.01 | 45.01 | 43.86 | 44.39 | 662,850 | -0.86(-1.90%) |
Aug 18, 2016 | 45.27 | 45.90 | 44.44 | 45.25 | 964,366 | +0.06(+0.13%) |
Aug 17, 2016 | 46.75 | 47.12 | 45.06 | 45.19 | 659,969 | -1.58(-3.37%) |
Aug 16, 2016 | 47.89 | 48.02 | 46.67 | 46.77 | 519,450 | -1.27(-2.63%) |
Aug 15, 2016 | 46.84 | 48.30 | 46.84 | 48.03 | 613,836 | +1.36(+2.91%) |
Aug 12, 2016 | 46.83 | 46.83 | 46.17 | 46.67 | 362,023 | -0.14(-0.30%) |
Aug 11, 2016 | 46.21 | 47.18 | 45.73 | 46.81 | 604,320 | +0.69(+1.50%) |
Aug 10, 2016 | 47.38 | 47.38 | 45.77 | 46.12 | 672,475 | -1.24(-2.62%) |
Aug 09, 2016 | 47.33 | 47.89 | 47.01 | 47.36 | 424,155 | +0.16(+0.34%) |
Aug 08, 2016 | 48.49 | 48.69 | 47.12 | 47.20 | 640,889 | -1.39(-2.86%) |
Aug 05, 2016 | 48.77 | 49.13 | 48.19 | 48.59 | 522,795 | -0.32(-0.65%) |
Aug 04, 2016 | 49.70 | 49.99 | 48.84 | 48.91 | 408,379 | -0.64(-1.29%) |
Aug 03, 2016 | 48.54 | 49.74 | 48.01 | 49.55 | 638,422 | +0.90(+1.85%) |
Aug 02, 2016 | 49.23 | 49.95 | 47.81 | 48.65 | 938,944 | -0.91(-1.84%) |
Aug 01, 2016 | 49.92 | 50.78 | 49.17 | 49.56 | 889,052 | -0.34(-0.68%) |
Jul 29, 2016 | 49.00 | 50.06 | 48.28 | 49.90 | 1,435,697 | +1.77(+3.68%) |
Jul 28, 2016 | 51.07 | 51.50 | 47.23 | 48.13 | 1,712,971 | -3.65(-7.05%) |
Jul 27, 2016 | 51.33 | 52.27 | 50.52 | 51.78 | 1,225,698 | +0.77(+1.51%) |
Jul 26, 2016 | 51.57 | 51.88 | 49.95 | 51.01 | 837,963 | +0.89(+1.78%) |
Jul 25, 2016 | 49.87 | 50.31 | 49.28 | 50.12 | 653,038 | +0.32(+0.64%) |
Jul 22, 2016 | 49.02 | 49.89 | 48.56 | 49.80 | 467,779 | +0.83(+1.69%) |
Jul 21, 2016 | 48.74 | 49.88 | 48.35 | 48.97 | 810,679 | +0.36(+0.74%) |
Jul 20, 2016 | 47.48 | 48.70 | 47.34 | 48.61 | 837,691 | +1.34(+2.83%) |
Jul 19, 2016 | 47.56 | 48.19 | 46.73 | 47.27 | 579,339 | -0.59(-1.23%) |
Jul 18, 2016 | 47.75 | 47.96 | 46.69 | 47.86 | 651,550 | +0.28(+0.59%) |
Jul 15, 2016 | 47.47 | 48.09 | 46.99 | 47.58 | 871,998 | +0.00(+0.00%) |
Jul 14, 2016 | 48.16 | 48.58 | 47.52 | 47.58 | 735,383 | -0.28(-0.59%) |
Jul 13, 2016 | 49.52 | 50.15 | 47.77 | 47.86 | 819,325 | -1.19(-2.43%) |
Jul 12, 2016 | 50.22 | 50.61 | 48.97 | 49.05 | 980,995 | -0.14(-0.28%) |
Jul 11, 2016 | 49.07 | 49.98 | 48.91 | 49.19 | 1,166,503 | +0.24(+0.49%) |
Jul 08, 2016 | 47.77 | 49.17 | 48.04 | 48.95 | 924,911 | +0.91(+1.89%) |
Jul 07, 2016 | 46.06 | 48.35 | 45.99 | 48.04 | 1,260,499 | +2.93(+6.50%) |
Jul 05, 2016 | 45.81 | 46.23 | 44.36 | 45.11 | 519,135 | -0.41(-0.90%) |
Jul 01, 2016 | 43.32 | 45.52 | 45.52 | 45.52 | 789,000 | +2.30(+5.32%) |
Jun 30, 2016 | 43.51 | 43.82 | 42.62 | 43.22 | 1,420,350 | -0.27(-0.62%) |
Jun 29, 2016 | 43.55 | 43.78 | 42.66 | 43.49 | 1,045,600 | +0.89(+2.09%) |
Jun 28, 2016 | 40.79 | 43.22 | 40.63 | 42.60 | 1,078,809 | +2.59(+6.47%) |
Jun 27, 2016 | 41.93 | 42.71 | 39.65 | 40.01 | 1,040,588 | -2.27(-5.37%) |
Jun 24, 2016 | 41.57 | 43.80 | 41.28 | 42.28 | 1,577,516 | -1.47(-3.36%) |
Jun 23, 2016 | 43.45 | 43.84 | 42.92 | 43.75 | 800,737 | +0.71(+1.65%) |
Jun 22, 2016 | 41.81 | 43.74 | 41.29 | 43.04 | 795,144 | +1.19(+2.84%) |
Jun 21, 2016 | 42.29 | 42.55 | 41.27 | 41.85 | 926,055 | -0.04(-0.10%) |
Jun 20, 2016 | 41.93 | 42.74 | 41.43 | 41.89 | 738,806 | +0.52(+1.26%) |
Jun 17, 2016 | 42.13 | 42.81 | 41.12 | 41.37 | 872,943 | -0.79(-1.87%) |
Jun 16, 2016 | 41.99 | 42.29 | 41.31 | 42.16 | 509,020 | -0.08(-0.19%) |
Jun 15, 2016 | 42.44 | 42.93 | 41.78 | 42.24 | 589,867 | +0.25(+0.60%) |
Jun 14, 2016 | 42.51 | 43.27 | 41.64 | 41.99 | 597,344 | -0.48(-1.13%) |
Jun 13, 2016 | 42.50 | 43.39 | 42.29 | 42.47 | 964,060 | -0.18(-0.42%) |
Jun 10, 2016 | 43.69 | 43.98 | 42.08 | 42.65 | 1,177,777 | -1.17(-2.67%) |
Jun 09, 2016 | 45.83 | 46.39 | 43.76 | 43.82 | 703,692 | -1.78(-3.90%) |
Jun 08, 2016 | 46.01 | 46.63 | 45.07 | 45.60 | 450,711 | -0.29(-0.63%) |
Jun 07, 2016 | 45.46 | 46.09 | 44.67 | 45.89 | 694,553 | +0.05(+0.11%) |
Jun 06, 2016 | 45.12 | 46.63 | 44.10 | 45.84 | 1,146,532 | +0.78(+1.73%) |
Jun 03, 2016 | 46.49 | 46.49 | 44.53 | 45.06 | 1,172,741 | -1.94(-4.13%) |
Jun 02, 2016 | 45.68 | 47.01 | 45.56 | 47.00 | 1,319,096 | +1.16(+2.53%) |