Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 44.11 | 44.46 | 43.92 | 44.40 | 234,966 | +0.32(+0.73%) |
Aug 30, 2016 | 44.72 | 44.97 | 44.04 | 44.08 | 241,995 | -0.56(-1.26%) |
Aug 29, 2016 | 44.18 | 44.65 | 44.11 | 44.64 | 355,990 | +0.48(+1.09%) |
Aug 26, 2016 | 45.09 | 45.55 | 43.87 | 44.16 | 368,234 | -0.81(-1.80%) |
Aug 25, 2016 | 44.91 | 45.15 | 44.87 | 44.97 | 407,707 | +0.10(+0.22%) |
Aug 24, 2016 | 45.16 | 45.16 | 44.71 | 44.87 | 295,506 | -0.34(-0.76%) |
Aug 23, 2016 | 45.88 | 46.17 | 45.18 | 45.21 | 201,742 | -0.51(-1.11%) |
Aug 22, 2016 | 45.44 | 45.78 | 45.30 | 45.72 | 127,035 | +0.43(+0.96%) |
Aug 19, 2016 | 45.60 | 45.85 | 44.95 | 45.29 | 244,329 | -0.52(-1.14%) |
Aug 18, 2016 | 44.94 | 45.83 | 44.73 | 45.81 | 215,954 | +0.92(+2.05%) |
Aug 17, 2016 | 44.31 | 45.01 | 43.91 | 44.89 | 337,302 | +0.40(+0.91%) |
Aug 16, 2016 | 44.98 | 44.98 | 44.34 | 44.49 | 400,349 | -0.69(-1.52%) |
Aug 15, 2016 | 45.84 | 45.89 | 45.14 | 45.18 | 193,954 | -0.58(-1.28%) |
Aug 12, 2016 | 46.04 | 46.14 | 45.72 | 45.76 | 181,736 | -0.13(-0.28%) |
Aug 11, 2016 | 45.66 | 45.90 | 45.50 | 45.89 | 267,163 | +0.33(+0.72%) |
Aug 10, 2016 | 45.63 | 45.63 | 45.28 | 45.56 | 200,724 | +0.01(+0.03%) |
Aug 09, 2016 | 45.51 | 45.76 | 45.43 | 45.54 | 178,453 | +0.11(+0.25%) |
Aug 08, 2016 | 45.66 | 45.94 | 45.32 | 45.43 | 218,276 | -0.14(-0.31%) |
Aug 05, 2016 | 46.16 | 46.36 | 45.53 | 45.57 | 293,727 | -0.68(-1.46%) |
Aug 04, 2016 | 46.30 | 46.75 | 46.13 | 46.25 | 243,128 | -0.15(-0.32%) |
Aug 03, 2016 | 47.10 | 47.73 | 46.23 | 46.40 | 237,651 | -0.93(-1.96%) |
Aug 02, 2016 | 47.38 | 47.85 | 47.30 | 47.33 | 272,370 | -0.19(-0.39%) |
Aug 01, 2016 | 47.27 | 47.52 | 47.09 | 47.51 | 169,526 | +0.11(+0.23%) |
Jul 29, 2016 | 47.09 | 47.51 | 46.80 | 47.40 | 247,553 | +0.45(+0.96%) |
Jul 28, 2016 | 46.68 | 47.11 | 46.68 | 46.95 | 127,381 | +0.11(+0.24%) |
Jul 27, 2016 | 47.25 | 47.33 | 46.45 | 46.84 | 196,188 | -0.47(-0.99%) |
Jul 26, 2016 | 47.64 | 47.70 | 47.15 | 47.30 | 156,367 | -0.37(-0.78%) |
Jul 25, 2016 | 48.25 | 48.25 | 47.54 | 47.67 | 140,276 | -0.39(-0.80%) |
Jul 22, 2016 | 47.07 | 48.28 | 46.92 | 48.06 | 280,253 | +0.94(+1.98%) |
Jul 21, 2016 | 46.99 | 47.33 | 46.66 | 47.13 | 181,078 | +0.01(+0.02%) |
Jul 20, 2016 | 47.30 | 47.44 | 47.04 | 47.12 | 138,076 | -0.13(-0.27%) |
Jul 19, 2016 | 47.44 | 47.44 | 47.13 | 47.24 | 144,534 | -0.19(-0.39%) |
Jul 18, 2016 | 47.27 | 47.79 | 47.15 | 47.43 | 143,735 | +0.11(+0.24%) |
Jul 15, 2016 | 47.18 | 47.45 | 46.40 | 47.32 | 194,223 | +0.19(+0.41%) |
Jul 14, 2016 | 47.73 | 47.73 | 47.10 | 47.13 | 200,698 | -0.60(-1.26%) |
Jul 13, 2016 | 47.34 | 47.76 | 47.34 | 47.73 | 221,662 | +0.46(+0.97%) |
Jul 12, 2016 | 47.59 | 47.62 | 47.07 | 47.27 | 355,317 | -0.51(-1.07%) |
Jul 11, 2016 | 47.66 | 47.82 | 46.91 | 47.78 | 248,925 | +0.04(+0.09%) |
Jul 08, 2016 | 47.30 | 47.78 | 47.27 | 47.73 | 313,771 | +0.46(+0.97%) |
Jul 07, 2016 | 48.05 | 48.21 | 47.13 | 47.27 | 211,131 | -0.91(-1.89%) |
Jul 06, 2016 | 48.40 | 48.56 | 47.95 | 48.19 | 171,694 | -0.19(-0.38%) |
Jul 05, 2016 | 48.05 | 48.45 | 47.97 | 48.37 | 215,195 | +0.43(+0.90%) |
Jul 01, 2016 | 48.33 | 47.94 | 47.94 | 47.94 | 205,290 | -0.04(-0.08%) |
Jun 30, 2016 | 46.88 | 48.02 | 46.75 | 47.98 | 410,743 | +1.17(+2.51%) |
Jun 29, 2016 | 46.60 | 46.96 | 46.49 | 46.81 | 267,286 | +0.39(+0.85%) |
Jun 28, 2016 | 46.21 | 46.66 | 45.85 | 46.41 | 367,194 | +0.38(+0.82%) |
Jun 27, 2016 | 45.82 | 46.17 | 45.73 | 46.03 | 460,034 | +0.16(+0.36%) |
Jun 24, 2016 | 45.26 | 46.08 | 44.59 | 45.87 | 787,698 | +0.01(+0.02%) |
Jun 23, 2016 | 45.43 | 45.86 | 44.73 | 45.86 | 248,203 | +0.51(+1.13%) |
Jun 22, 2016 | 45.86 | 45.86 | 45.34 | 45.35 | 312,816 | -0.47(-1.02%) |
Jun 21, 2016 | 45.86 | 46.15 | 45.28 | 45.82 | 205,984 | -0.05(-0.11%) |
Jun 20, 2016 | 45.62 | 46.02 | 45.17 | 45.87 | 288,440 | +0.52(+1.15%) |
Jun 17, 2016 | 45.41 | 45.41 | 44.75 | 45.35 | 620,356 | +0.01(+0.03%) |
Jun 16, 2016 | 44.92 | 45.40 | 44.68 | 45.34 | 295,303 | +0.39(+0.88%) |
Jun 15, 2016 | 45.63 | 45.63 | 44.90 | 44.94 | 553,125 | -0.65(-1.42%) |
Jun 14, 2016 | 45.22 | 45.59 | 44.85 | 45.59 | 243,913 | +0.48(+1.07%) |
Jun 13, 2016 | 45.14 | 45.36 | 44.96 | 45.11 | 140,699 | -0.04(-0.08%) |
Jun 10, 2016 | 45.08 | 45.55 | 44.92 | 45.14 | 178,667 | -0.13(-0.30%) |
Jun 09, 2016 | 44.90 | 45.37 | 44.71 | 45.28 | 217,923 | +0.43(+0.96%) |
Jun 08, 2016 | 44.47 | 44.87 | 44.32 | 44.85 | 177,336 | +0.44(+0.99%) |
Jun 07, 2016 | 44.14 | 44.47 | 44.14 | 44.41 | 226,475 | +0.34(+0.77%) |
Jun 06, 2016 | 43.94 | 44.27 | 43.87 | 44.07 | 238,210 | +0.25(+0.58%) |
Jun 03, 2016 | 43.41 | 44.02 | 43.11 | 43.81 | 294,877 | +0.78(+1.81%) |
Jun 02, 2016 | 42.87 | 43.12 | 42.55 | 43.03 | 314,982 | +0.04(+0.09%) |