Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 43.80 | 43.80 | 43.11 | 43.23 | 249,359 | -0.81(-1.83%) |
Aug 30, 2016 | 44.07 | 44.29 | 43.87 | 44.04 | 209,357 | +0.32(+0.73%) |
Aug 29, 2016 | 43.54 | 43.96 | 43.54 | 43.72 | 130,703 | +0.01(+0.01%) |
Aug 26, 2016 | 43.75 | 44.63 | 43.17 | 43.71 | 298,594 | +0.34(+0.78%) |
Aug 25, 2016 | 43.39 | 43.65 | 43.32 | 43.37 | 209,500 | -0.07(-0.15%) |
Aug 24, 2016 | 43.59 | 43.66 | 43.37 | 43.44 | 91,005 | -0.10(-0.24%) |
Aug 23, 2016 | 43.65 | 43.90 | 43.49 | 43.54 | 104,827 | +0.24(+0.55%) |
Aug 22, 2016 | 43.46 | 43.48 | 43.20 | 43.31 | 115,456 | -0.57(-1.30%) |
Aug 19, 2016 | 43.77 | 44.10 | 43.63 | 43.88 | 105,784 | -0.42(-0.96%) |
Aug 18, 2016 | 44.05 | 44.32 | 43.94 | 44.30 | 123,401 | -0.24(-0.53%) |
Aug 17, 2016 | 44.44 | 44.57 | 43.96 | 44.54 | 158,702 | +0.07(+0.15%) |
Aug 16, 2016 | 44.26 | 44.60 | 44.21 | 44.47 | 83,015 | +0.33(+0.74%) |
Aug 15, 2016 | 43.98 | 44.21 | 43.87 | 44.14 | 248,330 | +0.11(+0.25%) |
Aug 12, 2016 | 43.62 | 44.04 | 43.62 | 44.03 | 158,167 | +0.32(+0.73%) |
Aug 11, 2016 | 43.54 | 43.82 | 43.24 | 43.71 | 115,562 | +0.45(+1.04%) |
Aug 10, 2016 | 43.74 | 43.76 | 43.19 | 43.26 | 138,412 | -0.45(-1.04%) |
Aug 09, 2016 | 43.63 | 43.91 | 43.61 | 43.72 | 280,511 | +0.30(+0.70%) |
Aug 08, 2016 | 43.54 | 44.01 | 43.37 | 43.42 | 96,934 | -0.27(-0.62%) |
Aug 05, 2016 | 43.63 | 43.72 | 43.47 | 43.69 | 181,490 | +0.23(+0.53%) |
Aug 04, 2016 | 43.31 | 43.63 | 43.19 | 43.46 | 105,776 | -0.01(-0.01%) |
Aug 03, 2016 | 42.86 | 43.52 | 42.83 | 43.46 | 173,363 | +0.49(+1.14%) |
Aug 02, 2016 | 42.90 | 43.07 | 42.56 | 42.97 | 140,753 | +0.15(+0.35%) |
Aug 01, 2016 | 43.48 | 43.51 | 42.74 | 42.82 | 146,097 | -0.68(-1.56%) |
Jul 29, 2016 | 43.18 | 43.67 | 43.03 | 43.50 | 200,335 | -0.21(-0.48%) |
Jul 28, 2016 | 44.06 | 44.06 | 43.59 | 43.71 | 123,806 | -0.86(-1.93%) |
Jul 27, 2016 | 44.81 | 44.95 | 44.23 | 44.57 | 103,552 | -0.24(-0.54%) |
Jul 26, 2016 | 44.55 | 44.92 | 44.55 | 44.81 | 165,726 | +0.91(+2.07%) |
Jul 25, 2016 | 44.34 | 44.34 | 43.90 | 43.91 | 104,409 | -0.44(-1.00%) |
Jul 22, 2016 | 44.12 | 44.37 | 44.01 | 44.35 | 65,993 | +0.38(+0.87%) |
Jul 21, 2016 | 44.28 | 44.32 | 43.86 | 43.97 | 132,190 | -0.82(-1.84%) |
Jul 20, 2016 | 44.43 | 44.93 | 44.40 | 44.79 | 90,097 | +0.31(+0.69%) |
Jul 19, 2016 | 44.81 | 44.82 | 44.36 | 44.48 | 184,248 | -1.08(-2.37%) |
Jul 18, 2016 | 45.05 | 45.59 | 44.89 | 45.56 | 94,605 | +0.34(+0.75%) |
Jul 15, 2016 | 45.41 | 45.52 | 45.11 | 45.22 | 111,940 | -0.25(-0.55%) |
Jul 14, 2016 | 45.35 | 45.74 | 45.28 | 45.47 | 166,165 | +0.89(+2.00%) |
Jul 13, 2016 | 45.03 | 45.16 | 44.57 | 44.58 | 286,848 | -0.44(-0.97%) |
Jul 12, 2016 | 44.65 | 45.18 | 44.65 | 45.01 | 263,564 | +1.38(+3.15%) |
Jul 11, 2016 | 43.68 | 43.92 | 43.59 | 43.64 | 161,675 | +0.71(+1.67%) |
Jul 08, 2016 | 42.63 | 43.09 | 42.26 | 42.92 | 148,096 | +0.66(+1.56%) |
Jul 07, 2016 | 42.82 | 43.12 | 42.09 | 42.26 | 158,151 | -0.42(-0.98%) |
Jul 06, 2016 | 41.94 | 42.71 | 41.65 | 42.68 | 187,107 | +0.18(+0.43%) |
Jul 05, 2016 | 42.94 | 42.96 | 42.25 | 42.50 | 112,130 | -1.45(-3.29%) |
Jul 01, 2016 | 43.83 | 43.95 | 43.95 | 43.95 | 220,711 | +0.33(+0.76%) |
Jun 30, 2016 | 43.46 | 43.79 | 43.21 | 43.62 | 378,712 | +0.44(+1.02%) |
Jun 29, 2016 | 42.68 | 43.37 | 42.68 | 43.17 | 117,700 | +1.07(+2.55%) |
Jun 28, 2016 | 41.93 | 42.12 | 41.54 | 42.10 | 240,557 | +1.41(+3.45%) |
Jun 27, 2016 | 40.88 | 40.96 | 40.23 | 40.70 | 298,358 | +0.08(+0.21%) |
Jun 24, 2016 | 41.27 | 41.75 | 40.48 | 40.61 | 154,783 | -3.13(-7.16%) |
Jun 23, 2016 | 43.32 | 43.77 | 43.22 | 43.74 | 101,984 | +1.15(+2.70%) |
Jun 22, 2016 | 42.89 | 43.18 | 42.57 | 42.59 | 149,771 | +0.12(+0.27%) |
Jun 21, 2016 | 42.11 | 42.63 | 41.86 | 42.48 | 154,370 | +0.90(+2.16%) |
Jun 20, 2016 | 41.78 | 42.02 | 41.51 | 41.58 | 137,303 | +0.82(+2.02%) |
Jun 17, 2016 | 40.62 | 40.93 | 40.36 | 40.76 | 274,641 | +0.12(+0.28%) |
Jun 16, 2016 | 40.15 | 40.81 | 39.65 | 40.64 | 406,463 | -0.73(-1.77%) |
Jun 15, 2016 | 41.34 | 41.95 | 41.28 | 41.37 | 291,124 | +0.50(+1.23%) |
Jun 14, 2016 | 40.95 | 41.11 | 40.31 | 40.87 | 208,095 | -0.56(-1.35%) |
Jun 13, 2016 | 41.27 | 41.90 | 41.09 | 41.43 | 406,656 | -0.47(-1.11%) |
Jun 10, 2016 | 42.28 | 42.35 | 41.67 | 41.89 | 211,731 | -1.29(-2.99%) |
Jun 09, 2016 | 43.17 | 43.31 | 43.04 | 43.19 | 171,912 | -0.48(-1.11%) |
Jun 08, 2016 | 43.49 | 43.86 | 43.32 | 43.67 | 279,848 | +0.93(+2.18%) |
Jun 07, 2016 | 42.50 | 42.79 | 42.38 | 42.74 | 288,949 | +0.53(+1.26%) |
Jun 06, 2016 | 41.96 | 42.36 | 41.77 | 42.21 | 213,011 | +0.59(+1.41%) |
Jun 03, 2016 | 41.74 | 41.86 | 41.42 | 41.62 | 121,699 | -0.19(-0.44%) |
Jun 02, 2016 | 41.28 | 41.89 | 41.27 | 41.81 | 280,704 | +0.33(+0.79%) |