Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 45.40 | 45.99 | 45.03 | 45.85 | 377,657 | +0.30(+0.66%) |
Aug 30, 2016 | 45.60 | 45.79 | 45.24 | 45.55 | 220,828 | +0.02(+0.04%) |
Aug 29, 2016 | 45.42 | 45.81 | 45.40 | 45.53 | 183,223 | +0.07(+0.14%) |
Aug 26, 2016 | 45.42 | 45.87 | 44.98 | 45.46 | 253,258 | -0.03(-0.06%) |
Aug 25, 2016 | 45.20 | 45.61 | 45.04 | 45.49 | 199,424 | +0.13(+0.29%) |
Aug 24, 2016 | 45.77 | 45.81 | 45.16 | 45.36 | 211,175 | -0.32(-0.70%) |
Aug 23, 2016 | 46.12 | 46.12 | 45.67 | 45.68 | 230,154 | -0.06(-0.12%) |
Aug 22, 2016 | 45.92 | 46.47 | 45.43 | 45.73 | 432,074 | -0.08(-0.18%) |
Aug 19, 2016 | 44.09 | 46.05 | 44.09 | 45.82 | 799,924 | +1.86(+4.22%) |
Aug 18, 2016 | 43.61 | 44.13 | 43.55 | 43.96 | 382,681 | +0.23(+0.54%) |
Aug 17, 2016 | 43.90 | 44.06 | 43.62 | 43.73 | 272,516 | -0.34(-0.77%) |
Aug 16, 2016 | 44.08 | 44.15 | 43.76 | 44.06 | 394,584 | -0.01(-0.02%) |
Aug 15, 2016 | 44.14 | 44.29 | 43.65 | 44.07 | 582,978 | +0.05(+0.11%) |
Aug 12, 2016 | 43.73 | 44.06 | 43.39 | 44.03 | 332,033 | +0.31(+0.71%) |
Aug 11, 2016 | 43.55 | 43.81 | 43.16 | 43.72 | 603,117 | +0.22(+0.50%) |
Aug 10, 2016 | 44.37 | 44.37 | 43.26 | 43.50 | 430,130 | -0.76(-1.72%) |
Aug 09, 2016 | 44.46 | 44.75 | 44.19 | 44.26 | 219,154 | -0.02(-0.04%) |
Aug 08, 2016 | 44.32 | 44.62 | 43.87 | 44.28 | 456,846 | +0.15(+0.34%) |
Aug 05, 2016 | 43.27 | 44.31 | 43.13 | 44.13 | 763,673 | +1.05(+2.44%) |
Aug 04, 2016 | 42.94 | 43.27 | 42.58 | 43.08 | 342,136 | +0.26(+0.61%) |
Aug 03, 2016 | 42.34 | 42.83 | 42.11 | 42.82 | 348,266 | +0.43(+1.02%) |
Aug 02, 2016 | 43.02 | 43.02 | 42.01 | 42.39 | 344,965 | -0.51(-1.18%) |
Aug 01, 2016 | 43.16 | 43.29 | 42.15 | 42.89 | 551,645 | +0.07(+0.18%) |
Jul 29, 2016 | 44.21 | 44.43 | 42.45 | 42.82 | 1,235,946 | -1.39(-3.14%) |
Jul 28, 2016 | 48.27 | 51.30 | 43.74 | 44.21 | 1,668,516 | -0.79(-1.75%) |
Jul 27, 2016 | 44.67 | 45.27 | 44.19 | 44.99 | 539,064 | +0.50(+1.12%) |
Jul 26, 2016 | 43.84 | 44.65 | 43.69 | 44.50 | 399,594 | +0.52(+1.19%) |
Jul 25, 2016 | 43.81 | 43.99 | 43.20 | 43.97 | 251,146 | +0.11(+0.26%) |
Jul 22, 2016 | 43.42 | 44.01 | 42.92 | 43.86 | 256,541 | +0.33(+0.75%) |
Jul 21, 2016 | 43.81 | 44.04 | 43.22 | 43.53 | 311,708 | -0.64(-1.44%) |
Jul 20, 2016 | 43.70 | 44.25 | 43.52 | 44.17 | 359,168 | +0.69(+1.60%) |
Jul 19, 2016 | 43.01 | 43.77 | 43.00 | 43.47 | 410,721 | +0.22(+0.50%) |
Jul 18, 2016 | 43.62 | 43.62 | 43.16 | 43.26 | 210,760 | +0.18(+0.41%) |
Jul 15, 2016 | 43.33 | 43.46 | 42.98 | 43.08 | 248,679 | -0.12(-0.28%) |
Jul 14, 2016 | 44.03 | 44.06 | 43.13 | 43.20 | 560,704 | -0.54(-1.24%) |
Jul 13, 2016 | 43.21 | 43.93 | 42.88 | 43.75 | 758,067 | +0.79(+1.83%) |
Jul 12, 2016 | 42.18 | 43.07 | 42.14 | 42.96 | 857,433 | +0.89(+2.12%) |
Jul 11, 2016 | 41.43 | 42.09 | 41.22 | 42.07 | 640,593 | +0.83(+2.02%) |
Jul 08, 2016 | 39.58 | 41.29 | 39.02 | 41.23 | 651,487 | +2.21(+5.67%) |
Jul 07, 2016 | 39.32 | 39.58 | 38.75 | 39.02 | 299,242 | -0.50(-1.26%) |
Jul 05, 2016 | 39.64 | 39.92 | 39.34 | 39.52 | 209,605 | -0.39(-0.99%) |
Jul 01, 2016 | 40.17 | 39.91 | 39.91 | 39.91 | 402,305 | -0.45(-1.11%) |
Jun 30, 2016 | 39.02 | 40.36 | 38.90 | 40.36 | 569,611 | +1.55(+3.98%) |
Jun 29, 2016 | 38.77 | 39.27 | 38.39 | 38.82 | 294,390 | +0.44(+1.15%) |
Jun 28, 2016 | 37.53 | 38.43 | 37.31 | 38.38 | 450,316 | +1.28(+3.46%) |
Jun 27, 2016 | 37.89 | 38.02 | 36.86 | 37.09 | 332,103 | -1.14(-2.99%) |
Jun 24, 2016 | 38.25 | 38.97 | 37.62 | 38.23 | 496,257 | -1.91(-4.76%) |
Jun 23, 2016 | 39.37 | 40.15 | 38.84 | 40.15 | 350,563 | +1.22(+3.13%) |
Jun 22, 2016 | 38.87 | 39.26 | 38.83 | 38.93 | 162,766 | +0.02(+0.05%) |
Jun 21, 2016 | 38.94 | 39.18 | 38.69 | 38.91 | 189,093 | +0.03(+0.07%) |
Jun 20, 2016 | 39.10 | 39.42 | 38.82 | 38.88 | 284,804 | +0.24(+0.63%) |
Jun 17, 2016 | 38.58 | 38.78 | 38.03 | 38.64 | 567,765 | +0.19(+0.49%) |
Jun 16, 2016 | 38.12 | 38.60 | 37.83 | 38.45 | 397,522 | -0.07(-0.17%) |
Jun 15, 2016 | 38.56 | 38.74 | 38.26 | 38.52 | 205,074 | +0.02(+0.05%) |
Jun 14, 2016 | 38.43 | 38.74 | 38.12 | 38.50 | 238,614 | -0.08(-0.19%) |
Jun 13, 2016 | 38.61 | 38.74 | 37.95 | 38.57 | 326,169 | +0.00(+0.00%) |
Jun 10, 2016 | 39.41 | 39.41 | 38.42 | 38.57 | 493,648 | -1.27(-3.20%) |
Jun 09, 2016 | 39.50 | 40.06 | 39.03 | 39.85 | 338,903 | +0.24(+0.62%) |
Jun 08, 2016 | 39.14 | 39.65 | 38.91 | 39.60 | 362,424 | +0.44(+1.13%) |
Jun 07, 2016 | 38.88 | 39.26 | 38.73 | 39.16 | 227,633 | +0.29(+0.75%) |
Jun 06, 2016 | 38.91 | 38.96 | 38.55 | 38.87 | 297,909 | -0.09(-0.24%) |
Jun 03, 2016 | 38.69 | 39.12 | 37.80 | 38.97 | 245,842 | -0.09(-0.24%) |
Jun 02, 2016 | 38.29 | 39.06 | 37.92 | 39.06 | 331,531 | +0.29(+0.75%) |