Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 48.69 | 48.94 | 48.27 | 48.84 | 275,043 | +0.16(+0.32%) |
Aug 30, 2016 | 48.41 | 48.88 | 48.18 | 48.69 | 303,199 | +0.43(+0.90%) |
Aug 29, 2016 | 47.85 | 48.44 | 47.85 | 48.25 | 173,833 | +0.56(+1.17%) |
Aug 26, 2016 | 48.47 | 48.53 | 47.31 | 47.70 | 229,388 | -0.65(-1.35%) |
Aug 25, 2016 | 48.13 | 48.50 | 48.07 | 48.35 | 179,911 | +0.16(+0.32%) |
Aug 24, 2016 | 48.41 | 48.63 | 48.11 | 48.19 | 144,776 | -0.31(-0.64%) |
Aug 23, 2016 | 48.07 | 48.66 | 47.60 | 48.50 | 268,328 | +0.71(+1.49%) |
Aug 22, 2016 | 47.51 | 47.79 | 47.26 | 47.79 | 128,162 | +0.25(+0.52%) |
Aug 19, 2016 | 47.54 | 48.07 | 47.08 | 47.54 | 157,987 | +0.03(+0.07%) |
Aug 18, 2016 | 47.17 | 47.85 | 47.17 | 47.51 | 177,662 | +0.34(+0.72%) |
Aug 17, 2016 | 47.29 | 47.32 | 46.75 | 47.17 | 162,147 | +0.00(+0.00%) |
Aug 16, 2016 | 47.42 | 47.63 | 47.06 | 47.17 | 154,373 | -0.43(-0.91%) |
Aug 15, 2016 | 47.45 | 47.85 | 47.42 | 47.60 | 154,191 | +0.09(+0.20%) |
Aug 12, 2016 | 47.70 | 47.94 | 47.32 | 47.51 | 236,940 | -0.12(-0.26%) |
Aug 11, 2016 | 48.22 | 48.22 | 47.57 | 47.63 | 215,506 | -0.53(-1.10%) |
Aug 10, 2016 | 48.53 | 48.72 | 48.05 | 48.16 | 180,424 | -0.37(-0.77%) |
Aug 09, 2016 | 48.32 | 48.84 | 48.32 | 48.53 | 256,886 | +0.12(+0.26%) |
Aug 08, 2016 | 48.22 | 48.47 | 47.91 | 48.41 | 320,860 | +0.34(+0.71%) |
Aug 05, 2016 | 46.52 | 48.22 | 46.27 | 48.07 | 888,914 | +1.83(+3.96%) |
Aug 04, 2016 | 45.93 | 46.24 | 45.43 | 46.24 | 254,025 | +0.34(+0.74%) |
Aug 03, 2016 | 44.65 | 45.90 | 44.62 | 45.90 | 197,983 | +1.15(+2.57%) |
Aug 02, 2016 | 44.75 | 44.98 | 44.50 | 44.75 | 255,400 | -0.16(-0.35%) |
Aug 01, 2016 | 44.69 | 44.97 | 44.41 | 44.90 | 178,395 | +0.22(+0.49%) |
Jul 29, 2016 | 44.62 | 44.87 | 44.33 | 44.69 | 171,197 | +0.00(+0.00%) |
Jul 28, 2016 | 44.50 | 44.78 | 44.34 | 44.69 | 124,001 | +0.16(+0.35%) |
Jul 27, 2016 | 44.62 | 44.73 | 44.00 | 44.53 | 181,994 | +0.03(+0.07%) |
Jul 26, 2016 | 44.75 | 44.81 | 44.41 | 44.50 | 154,641 | -0.09(-0.21%) |
Jul 25, 2016 | 44.53 | 44.65 | 44.38 | 44.59 | 148,529 | +0.06(+0.14%) |
Jul 22, 2016 | 44.28 | 44.69 | 44.28 | 44.53 | 154,707 | +0.09(+0.21%) |
Jul 21, 2016 | 44.44 | 44.56 | 44.28 | 44.44 | 144,550 | +0.03(+0.07%) |
Jul 20, 2016 | 44.34 | 44.59 | 44.11 | 44.41 | 219,834 | +0.06(+0.14%) |
Jul 19, 2016 | 44.00 | 44.34 | 43.85 | 44.34 | 160,463 | +0.31(+0.70%) |
Jul 18, 2016 | 43.79 | 44.13 | 43.69 | 44.03 | 122,718 | +0.22(+0.50%) |
Jul 15, 2016 | 43.76 | 43.85 | 43.38 | 43.82 | 121,385 | +0.16(+0.36%) |
Jul 14, 2016 | 43.69 | 43.89 | 43.49 | 43.66 | 199,564 | -0.03(-0.07%) |
Jul 13, 2016 | 43.29 | 43.72 | 43.10 | 43.69 | 305,488 | +0.40(+0.93%) |
Jul 12, 2016 | 42.98 | 43.35 | 42.79 | 43.29 | 297,800 | +0.34(+0.79%) |
Jul 11, 2016 | 42.30 | 43.04 | 42.17 | 42.95 | 157,872 | +0.65(+1.54%) |
Jul 08, 2016 | 42.23 | 42.45 | 41.92 | 42.30 | 264,294 | +0.37(+0.89%) |
Jul 07, 2016 | 42.48 | 42.54 | 41.72 | 41.92 | 204,871 | -0.62(-1.46%) |
Jul 06, 2016 | 41.99 | 42.58 | 41.64 | 42.54 | 321,257 | +0.53(+1.26%) |
Jul 05, 2016 | 42.39 | 42.61 | 42.02 | 42.02 | 184,917 | -0.47(-1.10%) |
Jul 01, 2016 | 42.58 | 42.48 | 42.48 | 42.48 | 177,817 | +0.00(+0.00%) |
Jun 30, 2016 | 42.02 | 42.48 | 41.80 | 42.48 | 324,797 | +0.43(+1.03%) |
Jun 29, 2016 | 42.14 | 42.22 | 41.75 | 42.05 | 344,001 | +0.34(+0.82%) |
Jun 28, 2016 | 41.55 | 42.11 | 41.37 | 41.71 | 521,971 | +0.59(+1.43%) |
Jun 27, 2016 | 42.48 | 42.58 | 41.09 | 41.12 | 345,015 | -1.58(-3.71%) |
Jun 24, 2016 | 41.92 | 43.09 | 41.80 | 42.70 | 621,217 | -0.28(-0.65%) |
Jun 23, 2016 | 43.13 | 43.13 | 42.73 | 42.98 | 741,941 | +0.19(+0.44%) |
Jun 22, 2016 | 43.49 | 43.55 | 42.70 | 42.79 | 315,086 | -0.57(-1.32%) |
Jun 21, 2016 | 43.91 | 43.91 | 43.37 | 43.37 | 277,909 | -0.30(-0.69%) |
Jun 20, 2016 | 43.82 | 43.91 | 43.52 | 43.67 | 334,571 | +0.21(+0.49%) |
Jun 17, 2016 | 43.09 | 43.79 | 43.09 | 43.46 | 708,687 | +0.24(+0.56%) |
Jun 16, 2016 | 43.19 | 43.40 | 42.79 | 43.22 | 246,243 | +0.00(+0.00%) |
Jun 15, 2016 | 43.03 | 43.43 | 42.87 | 43.22 | 243,021 | +0.18(+0.42%) |
Jun 14, 2016 | 43.19 | 43.44 | 42.85 | 43.03 | 235,644 | -0.27(-0.63%) |
Jun 13, 2016 | 43.73 | 43.94 | 43.28 | 43.31 | 236,117 | -0.60(-1.37%) |
Jun 10, 2016 | 43.94 | 44.11 | 43.67 | 43.91 | 221,198 | -0.42(-0.95%) |
Jun 09, 2016 | 44.15 | 44.39 | 43.85 | 44.33 | 326,324 | +0.03(+0.07%) |
Jun 08, 2016 | 43.97 | 44.35 | 43.88 | 44.30 | 265,329 | +0.39(+0.89%) |
Jun 07, 2016 | 44.03 | 44.12 | 43.62 | 43.91 | 202,262 | +0.00(+0.00%) |
Jun 06, 2016 | 44.12 | 44.18 | 43.71 | 43.91 | 278,102 | -0.15(-0.34%) |
Jun 03, 2016 | 44.09 | 44.42 | 43.89 | 44.06 | 336,892 | +0.27(+0.62%) |
Jun 02, 2016 | 43.52 | 43.97 | 43.47 | 43.79 | 390,889 | +0.18(+0.42%) |