Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 45.53 | 45.55 | 45.47 | 45.50 | 1,014,102 | -0.07(-0.16%) |
Aug 30, 2016 | 45.53 | 45.59 | 45.47 | 45.57 | 1,071,623 | +0.04(+0.09%) |
Aug 29, 2016 | 45.46 | 45.53 | 45.41 | 45.53 | 502,888 | +0.07(+0.16%) |
Aug 26, 2016 | 45.53 | 45.56 | 45.38 | 45.46 | 645,969 | -0.04(-0.09%) |
Aug 25, 2016 | 45.53 | 45.55 | 45.48 | 45.50 | 738,790 | +0.00(+0.00%) |
Aug 24, 2016 | 45.61 | 45.61 | 45.47 | 45.50 | 659,115 | -0.06(-0.12%) |
Aug 23, 2016 | 45.55 | 45.58 | 45.47 | 45.56 | 582,580 | +0.06(+0.14%) |
Aug 22, 2016 | 45.48 | 45.53 | 45.44 | 45.49 | 548,668 | +0.06(+0.14%) |
Aug 19, 2016 | 45.49 | 45.51 | 45.35 | 45.43 | 491,696 | -0.08(-0.18%) |
Aug 18, 2016 | 45.50 | 45.53 | 45.43 | 45.51 | 463,877 | +0.05(+0.11%) |
Aug 17, 2016 | 45.40 | 45.47 | 45.31 | 45.46 | 451,882 | +0.04(+0.09%) |
Aug 16, 2016 | 45.53 | 45.53 | 45.31 | 45.42 | 1,035,595 | -0.02(-0.04%) |
Aug 15, 2016 | 45.29 | 45.52 | 45.29 | 45.44 | 610,664 | -0.07(-0.16%) |
Aug 12, 2016 | 45.57 | 45.58 | 45.46 | 45.51 | 355,043 | -0.01(-0.02%) |
Aug 11, 2016 | 45.62 | 45.64 | 45.45 | 45.52 | 920,148 | -0.04(-0.09%) |
Aug 10, 2016 | 45.51 | 45.58 | 45.46 | 45.56 | 2,517,055 | +0.11(+0.25%) |
Aug 09, 2016 | 45.41 | 45.44 | 45.35 | 45.44 | 871,973 | +0.12(+0.27%) |
Aug 08, 2016 | 45.31 | 45.35 | 45.21 | 45.32 | 489,764 | +0.06(+0.14%) |
Aug 05, 2016 | 45.29 | 45.35 | 45.22 | 45.26 | 734,881 | -0.02(-0.04%) |
Aug 04, 2016 | 45.28 | 45.36 | 45.20 | 45.27 | 1,120,946 | +0.10(+0.22%) |
Aug 03, 2016 | 45.19 | 45.21 | 45.10 | 45.18 | 868,377 | +0.06(+0.14%) |
Aug 02, 2016 | 45.18 | 45.27 | 45.10 | 45.11 | 2,895,597 | -0.17(-0.38%) |
Aug 01, 2016 | 45.53 | 45.53 | 45.28 | 45.28 | 3,637,601 | -0.19(-0.41%) |
Jul 29, 2016 | 45.49 | 45.50 | 45.40 | 45.47 | 716,678 | -0.01(-0.02%) |
Jul 28, 2016 | 45.46 | 45.48 | 45.40 | 45.48 | 584,823 | -0.03(-0.07%) |
Jul 27, 2016 | 45.36 | 45.51 | 45.30 | 45.51 | 593,498 | +0.22(+0.48%) |
Jul 26, 2016 | 45.30 | 45.31 | 45.23 | 45.29 | 583,436 | +0.06(+0.14%) |
Jul 25, 2016 | 45.33 | 45.33 | 45.22 | 45.23 | 650,072 | -0.05(-0.11%) |
Jul 22, 2016 | 45.24 | 45.30 | 45.16 | 45.27 | 528,452 | +0.03(+0.07%) |
Jul 21, 2016 | 45.22 | 45.26 | 45.12 | 45.24 | 721,852 | -0.02(-0.04%) |
Jul 20, 2016 | 45.26 | 45.30 | 45.20 | 45.26 | 588,957 | +0.00(+0.00%) |
Jul 19, 2016 | 45.35 | 45.35 | 45.19 | 45.26 | 681,237 | +0.11(+0.23%) |
Jul 18, 2016 | 45.22 | 45.23 | 45.11 | 45.15 | 620,308 | -0.04(-0.09%) |
Jul 15, 2016 | 45.25 | 45.25 | 45.11 | 45.19 | 2,816,695 | -0.12(-0.27%) |
Jul 14, 2016 | 45.33 | 45.35 | 45.23 | 45.31 | 879,874 | -0.06(-0.13%) |
Jul 13, 2016 | 45.30 | 45.40 | 45.28 | 45.37 | 545,807 | +0.13(+0.29%) |
Jul 12, 2016 | 45.26 | 45.35 | 45.23 | 45.24 | 643,890 | -0.18(-0.39%) |
Jul 11, 2016 | 45.42 | 45.47 | 45.34 | 45.42 | 1,386,314 | -0.05(-0.11%) |
Jul 08, 2016 | 45.42 | 45.48 | 45.34 | 45.47 | 858,192 | +0.13(+0.29%) |
Jul 07, 2016 | 45.35 | 45.39 | 45.23 | 45.34 | 1,171,177 | -0.04(-0.09%) |
Jul 05, 2016 | 45.42 | 45.42 | 45.23 | 45.38 | 637,862 | +0.17(+0.38%) |
Jul 01, 2016 | 45.04 | 45.21 | 45.21 | 45.21 | 1,703,663 | +0.11(+0.24%) |
Jun 30, 2016 | 45.08 | 45.16 | 45.02 | 45.10 | 980,828 | -0.03(-0.07%) |
Jun 29, 2016 | 45.07 | 45.15 | 45.02 | 45.13 | 861,118 | +0.07(+0.16%) |
Jun 28, 2016 | 45.05 | 45.06 | 44.90 | 45.06 | 2,004,617 | +0.15(+0.32%) |
Jun 27, 2016 | 44.90 | 44.94 | 44.73 | 44.91 | 865,128 | +0.35(+0.78%) |
Jun 24, 2016 | 44.52 | 44.70 | 44.52 | 44.56 | 694,411 | +0.18(+0.40%) |
Jun 23, 2016 | 44.56 | 44.56 | 44.39 | 44.39 | 682,148 | -0.11(-0.25%) |
Jun 22, 2016 | 44.48 | 44.52 | 44.40 | 44.50 | 446,387 | +0.00(+0.00%) |
Jun 21, 2016 | 44.53 | 44.60 | 44.45 | 44.50 | 1,207,749 | -0.06(-0.15%) |
Jun 20, 2016 | 44.56 | 44.60 | 44.48 | 44.56 | 591,302 | -0.02(-0.05%) |
Jun 17, 2016 | 44.62 | 44.70 | 44.55 | 44.59 | 528,910 | -0.09(-0.20%) |
Jun 16, 2016 | 44.77 | 44.77 | 44.62 | 44.68 | 1,264,080 | -0.06(-0.13%) |
Jun 15, 2016 | 44.60 | 44.97 | 44.56 | 44.73 | 634,108 | +0.16(+0.36%) |
Jun 14, 2016 | 44.66 | 44.68 | 44.53 | 44.57 | 688,857 | -0.05(-0.11%) |
Jun 13, 2016 | 44.62 | 44.64 | 44.53 | 44.62 | 719,656 | +0.06(+0.15%) |
Jun 10, 2016 | 44.60 | 44.62 | 44.52 | 44.56 | 704,653 | +0.04(+0.09%) |
Jun 09, 2016 | 44.62 | 44.62 | 44.50 | 44.52 | 938,089 | +0.06(+0.15%) |
Jun 08, 2016 | 44.55 | 44.55 | 44.38 | 44.45 | 2,883,797 | -0.02(-0.05%) |
Jun 07, 2016 | 44.52 | 44.52 | 44.46 | 44.48 | 793,073 | +0.03(+0.07%) |
Jun 06, 2016 | 44.45 | 44.48 | 44.39 | 44.44 | 649,814 | -0.08(-0.18%) |
Jun 03, 2016 | 44.36 | 44.52 | 44.36 | 44.52 | 565,597 | +0.16(+0.37%) |
Jun 02, 2016 | 45.59 | 45.59 | 44.26 | 44.36 | 582,848 | +0.05(+0.11%) |