Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 48.51 | 49.14 | 48.25 | 48.88 | 1,042,693 | +0.19(+0.38%) |
Aug 30, 2016 | 48.50 | 48.76 | 48.24 | 48.69 | 955,752 | +0.04(+0.09%) |
Aug 29, 2016 | 48.02 | 48.66 | 47.86 | 48.65 | 615,879 | +0.61(+1.28%) |
Aug 26, 2016 | 48.42 | 48.67 | 47.59 | 48.03 | 801,714 | -0.20(-0.41%) |
Aug 25, 2016 | 48.69 | 48.79 | 47.98 | 48.23 | 859,671 | -0.55(-1.13%) |
Aug 24, 2016 | 48.34 | 48.80 | 48.12 | 48.78 | 1,038,176 | +0.28(+0.59%) |
Aug 23, 2016 | 48.10 | 48.76 | 48.07 | 48.50 | 1,216,367 | +0.45(+0.93%) |
Aug 22, 2016 | 47.44 | 48.05 | 47.30 | 48.05 | 904,691 | +0.43(+0.90%) |
Aug 19, 2016 | 47.42 | 47.68 | 47.21 | 47.62 | 502,288 | +0.15(+0.32%) |
Aug 18, 2016 | 47.35 | 47.53 | 46.98 | 47.47 | 577,635 | +0.19(+0.40%) |
Aug 17, 2016 | 47.32 | 47.53 | 46.96 | 47.29 | 780,117 | -0.20(-0.41%) |
Aug 16, 2016 | 47.87 | 48.28 | 47.43 | 47.48 | 698,311 | -0.66(-1.37%) |
Aug 15, 2016 | 47.91 | 48.39 | 47.85 | 48.14 | 551,017 | +0.27(+0.56%) |
Aug 12, 2016 | 48.11 | 48.23 | 47.67 | 47.87 | 915,858 | -0.22(-0.46%) |
Aug 11, 2016 | 47.98 | 48.54 | 47.85 | 48.09 | 1,488,612 | -0.17(-0.35%) |
Aug 10, 2016 | 48.26 | 48.43 | 47.97 | 48.26 | 1,221,512 | -0.04(-0.07%) |
Aug 09, 2016 | 48.55 | 48.69 | 47.93 | 48.30 | 1,320,523 | -0.33(-0.68%) |
Aug 08, 2016 | 47.53 | 48.69 | 47.37 | 48.63 | 1,876,469 | +1.05(+2.21%) |
Aug 05, 2016 | 47.61 | 48.02 | 47.37 | 47.58 | 1,706,838 | +0.24(+0.51%) |
Aug 04, 2016 | 47.92 | 48.15 | 47.20 | 47.34 | 1,474,195 | -0.69(-1.45%) |
Aug 03, 2016 | 48.02 | 48.07 | 47.47 | 48.03 | 1,433,796 | +0.01(+0.02%) |
Aug 02, 2016 | 47.88 | 48.05 | 47.33 | 48.02 | 1,916,080 | +0.36(+0.75%) |
Aug 01, 2016 | 47.13 | 47.76 | 46.87 | 47.67 | 1,574,128 | +0.58(+1.23%) |
Jul 29, 2016 | 48.01 | 48.07 | 47.00 | 47.09 | 1,715,991 | -1.07(-2.22%) |
Jul 28, 2016 | 47.03 | 49.10 | 47.03 | 48.16 | 2,240,023 | +1.27(+2.71%) |
Jul 27, 2016 | 50.50 | 52.23 | 45.28 | 46.88 | 6,113,884 | -2.06(-4.22%) |
Jul 26, 2016 | 48.99 | 49.38 | 48.58 | 48.95 | 2,370,541 | +0.01(+0.02%) |
Jul 25, 2016 | 48.57 | 49.00 | 48.57 | 48.94 | 885,398 | +0.34(+0.70%) |
Jul 22, 2016 | 48.12 | 48.84 | 47.84 | 48.60 | 1,359,027 | +0.35(+0.72%) |
Jul 21, 2016 | 49.07 | 49.10 | 48.19 | 48.26 | 673,028 | -0.77(-1.58%) |
Jul 20, 2016 | 48.60 | 49.23 | 48.32 | 49.03 | 620,453 | +0.61(+1.27%) |
Jul 19, 2016 | 48.94 | 49.26 | 48.34 | 48.42 | 959,354 | -0.54(-1.11%) |
Jul 18, 2016 | 48.82 | 49.21 | 48.76 | 48.96 | 661,197 | +0.12(+0.24%) |
Jul 15, 2016 | 48.51 | 48.90 | 48.15 | 48.84 | 1,584,170 | +0.65(+1.35%) |
Jul 14, 2016 | 48.40 | 48.58 | 48.01 | 48.19 | 939,650 | +0.21(+0.45%) |
Jul 13, 2016 | 48.07 | 48.28 | 47.75 | 47.98 | 1,360,522 | +0.04(+0.07%) |
Jul 12, 2016 | 48.50 | 48.61 | 47.76 | 47.94 | 1,261,002 | +0.01(+0.02%) |
Jul 11, 2016 | 47.90 | 48.43 | 47.68 | 47.94 | 1,109,714 | +0.25(+0.52%) |
Jul 08, 2016 | 48.20 | 47.84 | 47.23 | 47.69 | 1,424,913 | -0.15(-0.32%) |
Jul 07, 2016 | 47.87 | 48.15 | 47.60 | 47.84 | 1,294,852 | +0.07(+0.15%) |
Jul 06, 2016 | 46.93 | 47.87 | 46.66 | 47.77 | 1,377,360 | +1.11(+2.38%) |
Jul 05, 2016 | 46.74 | 47.01 | 46.16 | 46.66 | 958,966 | -0.09(-0.19%) |
Jul 01, 2016 | 45.80 | 46.75 | 46.75 | 46.75 | 942,022 | +1.05(+2.29%) |
Jun 30, 2016 | 44.54 | 45.72 | 44.25 | 45.70 | 987,063 | +1.37(+3.10%) |
Jun 29, 2016 | 44.14 | 44.72 | 44.08 | 44.32 | 1,371,932 | +0.68(+1.57%) |
Jun 28, 2016 | 43.69 | 44.11 | 43.30 | 43.64 | 1,201,137 | +0.51(+1.19%) |
Jun 27, 2016 | 44.04 | 44.07 | 42.56 | 43.13 | 1,546,115 | -1.45(-3.26%) |
Jun 24, 2016 | 43.87 | 45.03 | 43.78 | 44.58 | 1,416,587 | -0.93(-2.05%) |
Jun 23, 2016 | 45.90 | 45.90 | 45.31 | 45.51 | 676,716 | +0.05(+0.12%) |
Jun 22, 2016 | 45.49 | 45.95 | 45.36 | 45.46 | 684,004 | +0.16(+0.35%) |
Jun 21, 2016 | 45.48 | 45.59 | 45.09 | 45.30 | 759,632 | -0.04(-0.10%) |
Jun 20, 2016 | 45.03 | 45.66 | 45.03 | 45.34 | 1,297,787 | +0.99(+2.24%) |
Jun 17, 2016 | 44.06 | 44.62 | 43.99 | 44.35 | 2,009,728 | +0.27(+0.62%) |
Jun 16, 2016 | 42.90 | 44.25 | 42.69 | 44.08 | 1,806,983 | +1.08(+2.52%) |
Jun 15, 2016 | 43.31 | 43.46 | 42.98 | 42.99 | 1,019,287 | -0.25(-0.57%) |
Jun 14, 2016 | 43.02 | 43.46 | 42.98 | 43.24 | 1,369,286 | +0.12(+0.27%) |
Jun 13, 2016 | 43.64 | 43.86 | 43.12 | 43.13 | 690,484 | -0.69(-1.58%) |
Jun 10, 2016 | 44.61 | 44.61 | 43.71 | 43.82 | 799,174 | -1.09(-2.43%) |
Jun 09, 2016 | 44.41 | 45.00 | 44.14 | 44.91 | 1,021,523 | +0.40(+0.90%) |
Jun 08, 2016 | 44.79 | 44.79 | 44.08 | 44.51 | 2,050,634 | -0.31(-0.69%) |
Jun 07, 2016 | 44.84 | 45.11 | 44.56 | 44.82 | 813,110 | +0.02(+0.04%) |
Jun 06, 2016 | 45.05 | 45.19 | 44.40 | 44.80 | 842,799 | -0.23(-0.51%) |
Jun 03, 2016 | 45.20 | 45.24 | 44.64 | 45.03 | 1,059,802 | -0.37(-0.82%) |
Jun 02, 2016 | 45.90 | 46.01 | 45.17 | 45.41 | 892,329 | -0.55(-1.20%) |