Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 44.79 | 45.00 | 44.55 | 44.68 | 14,653 | -0.98(-2.15%) |
Aug 30, 2016 | 45.82 | 45.88 | 45.59 | 45.66 | 18,015 | +0.37(+0.82%) |
Aug 29, 2016 | 45.23 | 45.50 | 45.20 | 45.29 | 30,239 | -0.04(-0.10%) |
Aug 26, 2016 | 45.75 | 46.02 | 44.98 | 45.33 | 37,983 | +0.09(+0.19%) |
Aug 25, 2016 | 45.26 | 45.55 | 45.03 | 45.25 | 86,194 | -0.47(-1.02%) |
Aug 24, 2016 | 45.65 | 45.79 | 45.53 | 45.72 | 17,963 | +0.63(+1.40%) |
Aug 23, 2016 | 45.82 | 45.82 | 45.06 | 45.08 | 25,503 | -1.52(-3.26%) |
Aug 22, 2016 | 46.64 | 46.70 | 46.44 | 46.60 | 31,411 | -0.12(-0.26%) |
Aug 19, 2016 | 46.44 | 46.72 | 46.30 | 46.72 | 33,713 | +0.85(+1.85%) |
Aug 18, 2016 | 45.69 | 45.87 | 45.41 | 45.87 | 25,053 | +1.54(+3.48%) |
Aug 17, 2016 | 44.32 | 44.37 | 43.78 | 44.33 | 18,959 | +0.05(+0.12%) |
Aug 16, 2016 | 44.19 | 44.40 | 44.19 | 44.28 | 25,909 | -0.71(-1.58%) |
Aug 15, 2016 | 44.09 | 44.99 | 43.90 | 44.99 | 108,599 | +0.84(+1.91%) |
Aug 12, 2016 | 44.08 | 44.21 | 43.89 | 44.15 | 22,991 | -0.26(-0.59%) |
Aug 11, 2016 | 43.90 | 44.41 | 43.75 | 44.41 | 19,892 | +0.60(+1.37%) |
Aug 10, 2016 | 44.05 | 44.05 | 43.71 | 43.81 | 9,603 | -0.44(-1.00%) |
Aug 09, 2016 | 44.04 | 44.37 | 44.04 | 44.25 | 75,750 | +0.75(+1.71%) |
Aug 08, 2016 | 44.14 | 44.21 | 43.50 | 43.50 | 15,592 | -0.74(-1.67%) |
Aug 05, 2016 | 43.96 | 44.24 | 43.91 | 44.24 | 17,065 | +0.54(+1.23%) |
Aug 04, 2016 | 43.28 | 43.70 | 43.09 | 43.70 | 14,059 | +0.37(+0.86%) |
Aug 03, 2016 | 43.03 | 43.33 | 42.99 | 43.33 | 20,421 | +0.38(+0.89%) |
Aug 02, 2016 | 43.05 | 43.05 | 42.68 | 42.95 | 17,033 | -0.23(-0.54%) |
Aug 01, 2016 | 43.34 | 43.51 | 43.02 | 43.18 | 13,698 | +0.10(+0.24%) |
Jul 29, 2016 | 42.81 | 43.11 | 42.72 | 43.08 | 18,993 | +0.02(+0.04%) |
Jul 28, 2016 | 43.12 | 43.12 | 42.85 | 43.06 | 10,463 | -0.09(-0.20%) |
Jul 27, 2016 | 43.50 | 43.50 | 43.04 | 43.15 | 26,630 | +0.00(+0.00%) |
Jul 26, 2016 | 42.95 | 43.16 | 42.94 | 43.15 | 22,779 | +0.06(+0.14%) |
Jul 25, 2016 | 43.34 | 43.51 | 42.99 | 43.09 | 32,030 | +0.01(+0.02%) |
Jul 22, 2016 | 42.93 | 43.09 | 42.78 | 43.08 | 49,897 | +0.70(+1.66%) |
Jul 21, 2016 | 42.04 | 42.46 | 42.03 | 42.38 | 90,087 | +2.37(+5.92%) |
Jul 20, 2016 | 39.90 | 40.09 | 39.85 | 40.01 | 16,146 | +0.04(+0.11%) |
Jul 19, 2016 | 40.28 | 40.37 | 39.93 | 39.97 | 24,760 | -0.87(-2.12%) |
Jul 18, 2016 | 40.90 | 40.90 | 40.29 | 40.83 | 30,573 | -0.03(-0.06%) |
Jul 15, 2016 | 40.73 | 40.86 | 40.63 | 40.86 | 16,832 | -0.35(-0.84%) |
Jul 14, 2016 | 41.34 | 41.36 | 41.19 | 41.21 | 31,500 | +0.69(+1.69%) |
Jul 13, 2016 | 40.53 | 40.75 | 40.42 | 40.52 | 46,492 | -0.28(-0.68%) |
Jul 12, 2016 | 40.79 | 40.86 | 40.55 | 40.80 | 49,611 | +0.30(+0.75%) |
Jul 11, 2016 | 40.25 | 40.50 | 40.18 | 40.49 | 25,527 | +0.62(+1.57%) |
Jul 08, 2016 | 39.69 | 39.93 | 39.64 | 39.87 | 28,199 | +0.23(+0.59%) |
Jul 07, 2016 | 40.05 | 40.07 | 39.51 | 39.64 | 41,298 | +0.76(+1.96%) |
Jul 06, 2016 | 38.44 | 38.89 | 38.40 | 38.87 | 28,160 | -0.32(-0.82%) |
Jul 05, 2016 | 39.25 | 39.43 | 39.16 | 39.19 | 34,358 | +0.02(+0.04%) |
Jul 01, 2016 | 38.99 | 39.18 | 39.18 | 39.18 | 40,469 | +0.16(+0.40%) |
Jun 30, 2016 | 38.73 | 39.08 | 38.62 | 39.02 | 35,462 | +0.42(+1.10%) |
Jun 29, 2016 | 38.53 | 38.66 | 38.41 | 38.60 | 26,410 | +0.82(+2.16%) |
Jun 28, 2016 | 37.70 | 37.78 | 37.40 | 37.78 | 39,323 | +0.77(+2.09%) |
Jun 27, 2016 | 37.26 | 37.26 | 36.70 | 37.01 | 68,740 | -0.07(-0.19%) |
Jun 24, 2016 | 37.54 | 38.21 | 37.08 | 37.08 | 120,499 | -3.26(-8.08%) |
Jun 23, 2016 | 39.74 | 40.34 | 39.67 | 40.34 | 119,644 | +1.01(+2.56%) |
Jun 22, 2016 | 38.91 | 39.34 | 38.88 | 39.33 | 117,677 | +0.75(+1.93%) |
Jun 21, 2016 | 38.56 | 38.61 | 38.34 | 38.59 | 35,933 | +0.95(+2.54%) |
Jun 20, 2016 | 38.00 | 38.17 | 37.63 | 37.63 | 36,148 | +0.18(+0.49%) |
Jun 17, 2016 | 37.52 | 37.63 | 37.36 | 37.45 | 28,855 | +0.11(+0.30%) |
Jun 16, 2016 | 36.86 | 37.47 | 36.68 | 37.34 | 29,569 | -0.34(-0.90%) |
Jun 15, 2016 | 37.75 | 38.10 | 37.60 | 37.68 | 30,249 | -0.28(-0.73%) |
Jun 14, 2016 | 37.89 | 38.03 | 37.62 | 37.95 | 42,583 | -0.04(-0.11%) |
Jun 13, 2016 | 38.08 | 38.23 | 37.86 | 38.00 | 46,174 | -1.13(-2.88%) |
Jun 10, 2016 | 39.28 | 39.32 | 39.06 | 39.12 | 29,811 | -1.76(-4.31%) |
Jun 09, 2016 | 40.81 | 40.95 | 40.68 | 40.89 | 16,225 | -0.22(-0.53%) |
Jun 08, 2016 | 41.05 | 41.18 | 40.96 | 41.10 | 12,472 | +0.09(+0.21%) |
Jun 07, 2016 | 40.80 | 41.13 | 40.80 | 41.02 | 21,825 | +0.50(+1.24%) |
Jun 06, 2016 | 40.36 | 40.56 | 40.33 | 40.51 | 33,597 | +0.00(+0.00%) |
Jun 03, 2016 | 40.46 | 40.59 | 40.27 | 40.51 | 36,857 | -0.20(-0.49%) |
Jun 02, 2016 | 40.27 | 40.74 | 40.27 | 40.71 | 50,725 | -0.33(-0.81%) |