Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 45.60 | 45.60 | 45.36 | 45.43 | 2,590 | -0.19(-0.41%) |
Aug 30, 2016 | 45.58 | 45.62 | 45.58 | 45.62 | 396 | -0.06(-0.13%) |
Aug 29, 2016 | 46.31 | 46.31 | 45.68 | 45.68 | 393 | -0.55(-1.19%) |
Aug 24, 2016 | 46.70 | 46.23 | 46.23 | 46.23 | 362 | -0.17(-0.37%) |
Aug 23, 2016 | 46.36 | 46.40 | 46.36 | 46.40 | 1,041 | +0.55(+1.19%) |
Aug 22, 2016 | 45.66 | 46.02 | 45.66 | 45.85 | 1,439 | -0.09(-0.20%) |
Aug 19, 2016 | 45.88 | 45.94 | 45.85 | 45.94 | 1,336 | -0.35(-0.75%) |
Aug 18, 2016 | 46.44 | 49.61 | 46.19 | 46.29 | 8,125 | +0.26(+0.56%) |
Aug 17, 2016 | 45.93 | 46.05 | 45.93 | 46.03 | 1,275 | -0.09(-0.20%) |
Aug 16, 2016 | 46.13 | 46.13 | 46.13 | 46.13 | 249 | -0.01(-0.03%) |
Aug 12, 2016 | 46.28 | 46.28 | 46.14 | 46.14 | 105 | -0.10(-0.21%) |
Aug 11, 2016 | 46.16 | 46.24 | 46.12 | 46.24 | 825 | +0.34(+0.74%) |
Aug 10, 2016 | 45.99 | 45.99 | 45.85 | 45.90 | 650 | +0.79(+1.74%) |
Aug 08, 2016 | 45.12 | 45.12 | 45.12 | 45.12 | 24 | -0.16(-0.36%) |
Aug 05, 2016 | 45.41 | 45.41 | 45.28 | 45.28 | 505 | +0.19(+0.43%) |
Aug 04, 2016 | 45.09 | 45.09 | 45.09 | 45.09 | 996 | +0.09(+0.19%) |
Aug 03, 2016 | 45.16 | 45.21 | 45.00 | 45.00 | 1,124 | -0.36(-0.79%) |
Aug 02, 2016 | 45.45 | 45.45 | 45.36 | 45.36 | 1,193 | -0.21(-0.45%) |
Aug 01, 2016 | 45.56 | 45.56 | 45.56 | 45.56 | 120 | -0.16(-0.36%) |
Jul 29, 2016 | 45.41 | 45.73 | 45.41 | 45.73 | 662 | +0.64(+1.41%) |
Jul 28, 2016 | 44.99 | 45.19 | 44.99 | 45.09 | 1,786 | +0.26(+0.59%) |
Jul 27, 2016 | 44.83 | 44.83 | 44.83 | 44.83 | 4,890 | -0.33(-0.73%) |
Jul 26, 2016 | 45.05 | 45.16 | 45.05 | 45.16 | 783 | +0.25(+0.56%) |
Jul 25, 2016 | 44.90 | 44.90 | 44.90 | 44.90 | 122 | -0.08(-0.19%) |
Jul 22, 2016 | 45.06 | 45.06 | 44.99 | 44.99 | 1,160 | -0.17(-0.38%) |
Jul 20, 2016 | 45.16 | 45.16 | 45.16 | 45.16 | 49 | +0.47(+1.04%) |
Jul 19, 2016 | 44.61 | 44.78 | 44.61 | 44.69 | 1,272 | -0.25(-0.56%) |
Jul 18, 2016 | 44.94 | 44.94 | 44.94 | 44.94 | 360 | -0.26(-0.57%) |
Jul 15, 2016 | 45.79 | 45.79 | 45.04 | 45.20 | 2,286 | +0.31(+0.69%) |
Jul 12, 2016 | 44.89 | 44.89 | 44.89 | 44.89 | 241 | +0.35(+0.79%) |
Jul 11, 2016 | 44.54 | 44.54 | 44.54 | 44.54 | 217 | +0.46(+1.04%) |
Jul 08, 2016 | 43.92 | 44.08 | 43.92 | 44.08 | 1,268 | +0.46(+1.06%) |
Jul 06, 2016 | 43.25 | 43.62 | 43.62 | 43.62 | 967 | -0.75(-1.70%) |
Jul 01, 2016 | 44.37 | 44.37 | 44.37 | 44.37 | 178 | +0.08(+0.17%) |
Jun 30, 2016 | 44.06 | 44.30 | 44.06 | 44.30 | 637 | +0.71(+1.64%) |
Jun 29, 2016 | 43.65 | 43.86 | 43.57 | 43.58 | 7,142 | +0.74(+1.73%) |
Jun 28, 2016 | 43.85 | 43.85 | 42.36 | 42.84 | 1,365 | +1.12(+2.70%) |
Jun 27, 2016 | 41.71 | 41.80 | 41.29 | 41.72 | 2,781 | -1.48(-3.42%) |
Jun 24, 2016 | 45.44 | 45.44 | 42.45 | 43.19 | 1,940 | -2.80(-6.10%) |
Jun 23, 2016 | 46.00 | 46.00 | 46.00 | 46.00 | 169 | +0.97(+2.16%) |
Jun 22, 2016 | 45.02 | 45.02 | 45.02 | 45.02 | 332 | +0.41(+0.93%) |
Jun 20, 2016 | 44.76 | 44.83 | 44.53 | 44.61 | 112 | +1.48(+3.44%) |
Jun 17, 2016 | 43.12 | 43.12 | 43.12 | 43.12 | 120 | -0.37(-0.84%) |
Jun 13, 2016 | 43.49 | 43.49 | 43.49 | 43.49 | 119 | -0.68(-1.54%) |
Jun 10, 2016 | 44.17 | 44.17 | 44.17 | 44.17 | 908 | -1.13(-2.49%) |
Jun 09, 2016 | 45.31 | 45.31 | 44.99 | 45.30 | 1,143 | -0.02(-0.04%) |
Jun 06, 2016 | 45.27 | 45.32 | 45.27 | 45.32 | 20 | +0.35(+0.78%) |
Jun 03, 2016 | 44.93 | 44.97 | 44.93 | 44.97 | 246 | +0.25(+0.56%) |