Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 43.73 | 43.74 | 43.68 | 43.70 | 196,169 | -0.02(-0.06%) |
Aug 30, 2016 | 43.69 | 43.74 | 43.69 | 43.73 | 243,409 | +0.02(+0.04%) |
Aug 29, 2016 | 43.66 | 43.71 | 43.60 | 43.71 | 181,943 | +0.09(+0.21%) |
Aug 26, 2016 | 43.73 | 43.77 | 43.59 | 43.62 | 282,694 | -0.07(-0.17%) |
Aug 25, 2016 | 43.70 | 43.76 | 43.68 | 43.69 | 306,024 | -0.04(-0.09%) |
Aug 24, 2016 | 43.78 | 43.78 | 43.71 | 43.74 | 269,341 | +0.00(+0.00%) |
Aug 23, 2016 | 43.77 | 43.77 | 43.72 | 43.74 | 290,003 | +0.03(+0.07%) |
Aug 22, 2016 | 43.70 | 43.72 | 43.66 | 43.70 | 235,300 | +0.03(+0.07%) |
Aug 19, 2016 | 43.67 | 43.71 | 43.63 | 43.67 | 296,526 | -0.04(-0.08%) |
Aug 18, 2016 | 43.71 | 43.73 | 43.65 | 43.71 | 333,920 | +0.04(+0.10%) |
Aug 17, 2016 | 43.62 | 43.70 | 43.61 | 43.67 | 182,189 | +0.03(+0.07%) |
Aug 16, 2016 | 43.67 | 43.69 | 43.62 | 43.64 | 354,634 | -0.03(-0.07%) |
Aug 15, 2016 | 43.70 | 43.72 | 43.67 | 43.67 | 417,682 | -0.03(-0.07%) |
Aug 12, 2016 | 43.75 | 43.76 | 43.69 | 43.70 | 277,733 | +0.04(+0.09%) |
Aug 11, 2016 | 43.74 | 43.74 | 43.64 | 43.66 | 291,532 | -0.07(-0.15%) |
Aug 10, 2016 | 43.72 | 43.73 | 43.63 | 43.73 | 2,621,205 | +0.06(+0.13%) |
Aug 09, 2016 | 43.60 | 43.68 | 43.57 | 43.67 | 345,139 | +0.10(+0.22%) |
Aug 08, 2016 | 43.55 | 43.59 | 43.50 | 43.57 | 351,251 | +0.02(+0.06%) |
Aug 05, 2016 | 43.65 | 43.66 | 43.55 | 43.55 | 259,204 | -0.13(-0.30%) |
Aug 04, 2016 | 43.68 | 43.73 | 43.65 | 43.68 | 317,196 | +0.04(+0.09%) |
Aug 03, 2016 | 43.60 | 43.65 | 43.57 | 43.64 | 331,745 | -0.01(-0.02%) |
Aug 02, 2016 | 43.64 | 43.69 | 43.60 | 43.65 | 449,801 | -0.08(-0.19%) |
Aug 01, 2016 | 43.73 | 43.76 | 43.72 | 43.73 | 359,087 | -0.05(-0.12%) |
Jul 29, 2016 | 43.71 | 43.78 | 43.68 | 43.78 | 409,990 | +0.13(+0.30%) |
Jul 28, 2016 | 43.64 | 43.69 | 43.60 | 43.65 | 313,798 | -0.00(-0.01%) |
Jul 27, 2016 | 43.58 | 43.67 | 43.57 | 43.65 | 313,875 | +0.09(+0.20%) |
Jul 26, 2016 | 43.59 | 43.59 | 43.53 | 43.56 | 287,426 | +0.00(+0.01%) |
Jul 25, 2016 | 43.56 | 43.58 | 43.53 | 43.56 | 943,245 | +0.01(+0.03%) |
Jul 22, 2016 | 43.51 | 43.60 | 43.51 | 43.55 | 339,234 | -0.01(-0.03%) |
Jul 21, 2016 | 43.46 | 43.57 | 43.44 | 43.56 | 1,401,677 | +0.03(+0.07%) |
Jul 20, 2016 | 43.52 | 43.58 | 43.48 | 43.53 | 351,235 | -0.03(-0.07%) |
Jul 19, 2016 | 43.54 | 43.57 | 43.53 | 43.56 | 242,908 | +0.03(+0.07%) |
Jul 18, 2016 | 43.51 | 43.55 | 43.49 | 43.53 | 433,249 | +0.04(+0.09%) |
Jul 15, 2016 | 43.56 | 43.56 | 43.45 | 43.49 | 436,159 | -0.14(-0.32%) |
Jul 14, 2016 | 43.60 | 43.63 | 43.58 | 43.63 | 363,758 | -0.02(-0.04%) |
Jul 13, 2016 | 43.72 | 43.72 | 43.61 | 43.64 | 412,766 | +0.07(+0.17%) |
Jul 12, 2016 | 43.74 | 43.74 | 43.55 | 43.57 | 4,678,295 | -0.22(-0.50%) |
Jul 11, 2016 | 43.84 | 43.87 | 43.76 | 43.79 | 866,938 | -0.06(-0.15%) |
Jul 08, 2016 | 43.80 | 43.93 | 43.80 | 43.85 | 304,111 | +0.05(+0.11%) |
Jul 07, 2016 | 43.76 | 43.82 | 43.71 | 43.80 | 340,541 | +0.02(+0.04%) |
Jul 06, 2016 | 43.82 | 43.82 | 43.75 | 43.79 | 288,883 | +0.05(+0.11%) |
Jul 05, 2016 | 43.68 | 43.76 | 43.66 | 43.74 | 637,055 | +0.16(+0.37%) |
Jul 01, 2016 | 43.64 | 43.58 | 43.58 | 43.58 | 683,432 | +0.03(+0.08%) |
Jun 30, 2016 | 43.49 | 43.56 | 43.49 | 43.54 | 461,039 | +0.08(+0.19%) |
Jun 29, 2016 | 43.52 | 43.54 | 43.45 | 43.46 | 1,085,510 | -0.06(-0.14%) |
Jun 28, 2016 | 43.49 | 43.53 | 43.44 | 43.52 | 320,826 | +0.09(+0.21%) |
Jun 27, 2016 | 43.44 | 43.45 | 43.39 | 43.43 | 341,894 | +0.20(+0.46%) |
Jun 24, 2016 | 43.27 | 43.35 | 43.20 | 43.23 | 1,208,020 | +0.17(+0.40%) |
Jun 23, 2016 | 43.07 | 43.10 | 43.05 | 43.06 | 349,518 | -0.05(-0.11%) |
Jun 22, 2016 | 43.10 | 43.14 | 43.06 | 43.11 | 336,902 | +0.01(+0.02%) |
Jun 21, 2016 | 43.15 | 43.15 | 43.10 | 43.10 | 547,953 | -0.06(-0.13%) |
Jun 20, 2016 | 43.18 | 43.18 | 43.14 | 43.16 | 401,912 | -0.06(-0.15%) |
Jun 17, 2016 | 43.26 | 43.28 | 43.21 | 43.23 | 201,088 | -0.06(-0.13%) |
Jun 16, 2016 | 43.36 | 43.36 | 43.24 | 43.28 | 414,839 | +0.00(+0.00%) |
Jun 15, 2016 | 43.23 | 43.32 | 43.22 | 43.28 | 806,159 | +0.07(+0.16%) |
Jun 14, 2016 | 43.27 | 43.27 | 43.21 | 43.21 | 236,062 | -0.02(-0.05%) |
Jun 13, 2016 | 43.25 | 43.25 | 43.18 | 43.23 | 578,893 | +0.05(+0.11%) |
Jun 10, 2016 | 43.18 | 43.21 | 43.14 | 43.19 | 481,448 | +0.06(+0.15%) |
Jun 09, 2016 | 43.14 | 43.15 | 43.09 | 43.12 | 292,392 | +0.04(+0.09%) |
Jun 08, 2016 | 43.04 | 43.08 | 43.01 | 43.08 | 2,045,681 | +0.06(+0.13%) |
Jun 07, 2016 | 43.03 | 43.04 | 42.99 | 43.02 | 473,664 | +0.03(+0.08%) |
Jun 06, 2016 | 43.05 | 43.05 | 42.98 | 42.99 | 609,339 | -0.01(-0.02%) |
Jun 03, 2016 | 42.91 | 43.02 | 42.91 | 43.00 | 384,484 | +0.18(+0.42%) |
Jun 02, 2016 | 42.80 | 42.83 | 42.78 | 42.82 | 533,560 | +0.07(+0.17%) |