Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 46.16 | 46.45 | 45.94 | 46.11 | 761,254 | -0.39(-0.84%) |
Aug 30, 2016 | 46.35 | 46.55 | 46.31 | 46.50 | 410,111 | -0.11(-0.25%) |
Aug 29, 2016 | 46.36 | 46.72 | 46.12 | 46.62 | 345,593 | -0.07(-0.14%) |
Aug 26, 2016 | 46.31 | 46.88 | 46.24 | 46.69 | 923,414 | +0.33(+0.70%) |
Aug 25, 2016 | 46.02 | 46.39 | 46.02 | 46.36 | 257,524 | -0.12(-0.27%) |
Aug 24, 2016 | 46.46 | 46.60 | 46.33 | 46.48 | 318,516 | -0.56(-1.18%) |
Aug 23, 2016 | 46.82 | 47.04 | 46.59 | 47.04 | 520,144 | +0.67(+1.45%) |
Aug 22, 2016 | 45.75 | 46.51 | 45.72 | 46.37 | 491,324 | +0.01(+0.02%) |
Aug 19, 2016 | 45.43 | 46.36 | 45.35 | 46.36 | 636,069 | -0.25(-0.53%) |
Aug 18, 2016 | 46.03 | 46.61 | 45.94 | 46.61 | 355,719 | +0.27(+0.58%) |
Aug 17, 2016 | 45.61 | 46.35 | 45.57 | 46.34 | 527,621 | +0.43(+0.94%) |
Aug 16, 2016 | 45.86 | 46.09 | 45.57 | 45.91 | 346,167 | -0.72(-1.54%) |
Aug 15, 2016 | 46.37 | 46.65 | 46.37 | 46.63 | 156,711 | +0.26(+0.56%) |
Aug 12, 2016 | 46.32 | 46.55 | 46.23 | 46.37 | 326,774 | +0.34(+0.75%) |
Aug 11, 2016 | 46.04 | 46.18 | 45.80 | 46.02 | 221,859 | +0.10(+0.21%) |
Aug 10, 2016 | 45.91 | 46.09 | 45.73 | 45.93 | 372,169 | +0.47(+1.03%) |
Aug 09, 2016 | 45.52 | 45.80 | 45.22 | 45.46 | 424,449 | +0.01(+0.02%) |
Aug 08, 2016 | 45.39 | 45.55 | 45.10 | 45.45 | 1,524,788 | +0.55(+1.22%) |
Aug 05, 2016 | 45.02 | 45.11 | 44.83 | 44.90 | 330,427 | +0.21(+0.47%) |
Aug 04, 2016 | 44.74 | 45.05 | 44.42 | 44.69 | 515,669 | -0.22(-0.49%) |
Aug 03, 2016 | 44.47 | 45.24 | 44.43 | 44.91 | 812,138 | +0.36(+0.82%) |
Aug 02, 2016 | 43.68 | 45.10 | 43.10 | 44.55 | 1,982,120 | +0.70(+1.59%) |
Aug 01, 2016 | 43.13 | 43.89 | 42.96 | 43.85 | 1,003,845 | +0.58(+1.35%) |
Jul 29, 2016 | 43.15 | 43.28 | 42.79 | 43.27 | 781,365 | +0.94(+2.22%) |
Jul 28, 2016 | 42.87 | 42.88 | 41.82 | 42.33 | 537,836 | -0.56(-1.30%) |
Jul 27, 2016 | 42.92 | 43.10 | 42.57 | 42.88 | 654,251 | +1.12(+2.68%) |
Jul 26, 2016 | 41.44 | 42.01 | 41.44 | 41.76 | 224,243 | +0.12(+0.30%) |
Jul 25, 2016 | 41.36 | 41.78 | 41.13 | 41.64 | 362,826 | +0.53(+1.28%) |
Jul 22, 2016 | 41.02 | 41.19 | 40.86 | 41.11 | 244,936 | +0.23(+0.56%) |
Jul 21, 2016 | 40.48 | 41.04 | 40.47 | 40.88 | 552,568 | +0.52(+1.28%) |
Jul 20, 2016 | 40.51 | 40.57 | 40.23 | 40.36 | 260,368 | +0.00(+0.00%) |
Jul 19, 2016 | 40.06 | 40.57 | 40.02 | 40.36 | 219,191 | -0.07(-0.17%) |
Jul 18, 2016 | 40.50 | 40.87 | 40.29 | 40.43 | 464,120 | -0.15(-0.38%) |
Jul 15, 2016 | 40.75 | 40.80 | 40.57 | 40.58 | 132,617 | -0.42(-1.03%) |
Jul 14, 2016 | 40.91 | 41.18 | 40.76 | 41.01 | 240,307 | +0.70(+1.73%) |
Jul 13, 2016 | 40.90 | 40.93 | 40.12 | 40.31 | 341,451 | -0.47(-1.15%) |
Jul 12, 2016 | 41.03 | 41.16 | 40.77 | 40.78 | 354,772 | +0.52(+1.28%) |
Jul 11, 2016 | 40.56 | 40.57 | 40.20 | 40.26 | 452,298 | +0.75(+1.89%) |
Jul 08, 2016 | 39.23 | 40.19 | 37.87 | 39.51 | 728,495 | +1.64(+4.32%) |
Jul 07, 2016 | 38.12 | 38.53 | 37.83 | 37.87 | 496,497 | -0.53(-1.37%) |
Jul 06, 2016 | 37.26 | 38.41 | 37.16 | 38.40 | 800,984 | +0.10(+0.25%) |
Jul 05, 2016 | 39.21 | 39.24 | 38.12 | 38.30 | 624,198 | -1.43(-3.59%) |
Jul 01, 2016 | 39.95 | 39.73 | 39.73 | 39.73 | 336,898 | +0.53(+1.34%) |
Jun 30, 2016 | 38.68 | 39.29 | 38.40 | 39.21 | 538,994 | +0.80(+2.10%) |
Jun 29, 2016 | 38.24 | 38.73 | 38.11 | 38.40 | 903,437 | -0.01(-0.02%) |
Jun 28, 2016 | 38.33 | 38.93 | 38.06 | 38.41 | 701,464 | +1.17(+3.14%) |
Jun 27, 2016 | 38.04 | 38.04 | 37.08 | 37.24 | 1,152,206 | -1.64(-4.21%) |
Jun 24, 2016 | 38.96 | 39.61 | 38.79 | 38.88 | 1,187,097 | -3.06(-7.29%) |
Jun 23, 2016 | 41.71 | 41.95 | 41.30 | 41.94 | 500,187 | +1.54(+3.82%) |
Jun 22, 2016 | 41.29 | 41.38 | 40.34 | 40.39 | 546,865 | -0.41(-1.01%) |
Jun 21, 2016 | 41.54 | 41.55 | 40.68 | 40.80 | 270,930 | -0.39(-0.95%) |
Jun 20, 2016 | 41.59 | 41.69 | 41.17 | 41.20 | 455,286 | +0.83(+2.06%) |
Jun 17, 2016 | 39.85 | 40.57 | 39.81 | 40.36 | 279,747 | +0.71(+1.79%) |
Jun 16, 2016 | 38.86 | 39.71 | 38.70 | 39.66 | 545,950 | -0.24(-0.60%) |
Jun 15, 2016 | 39.11 | 40.29 | 39.11 | 39.89 | 444,643 | +0.48(+1.21%) |
Jun 14, 2016 | 39.22 | 39.51 | 39.19 | 39.42 | 383,266 | -0.22(-0.56%) |
Jun 13, 2016 | 39.24 | 39.78 | 39.19 | 39.64 | 924,218 | -0.75(-1.85%) |
Jun 10, 2016 | 40.37 | 40.50 | 40.11 | 40.38 | 694,989 | -1.28(-3.08%) |
Jun 09, 2016 | 41.33 | 41.85 | 41.28 | 41.67 | 345,267 | -0.19(-0.46%) |
Jun 08, 2016 | 42.13 | 42.34 | 41.79 | 41.86 | 192,991 | -0.57(-1.35%) |
Jun 07, 2016 | 41.71 | 42.56 | 41.71 | 42.43 | 516,465 | +1.26(+3.07%) |
Jun 06, 2016 | 40.85 | 41.36 | 40.83 | 41.17 | 366,961 | -0.19(-0.46%) |
Jun 03, 2016 | 41.19 | 41.42 | 40.95 | 41.36 | 641,544 | -0.34(-0.80%) |
Jun 02, 2016 | 40.91 | 41.71 | 40.79 | 41.70 | 518,345 | +0.95(+2.33%) |