Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 44.31 | 44.31 | 44.27 | 44.29 | 75,522 | -0.02(-0.04%) |
Aug 30, 2016 | 44.35 | 44.35 | 44.31 | 44.31 | 57,045 | -0.06(-0.13%) |
Aug 29, 2016 | 44.34 | 44.37 | 44.30 | 44.37 | 51,441 | +0.11(+0.25%) |
Aug 26, 2016 | 44.34 | 44.37 | 44.24 | 44.26 | 128,356 | -0.06(-0.13%) |
Aug 25, 2016 | 44.33 | 44.34 | 44.29 | 44.32 | 67,691 | +0.03(+0.06%) |
Aug 24, 2016 | 44.35 | 44.35 | 44.29 | 44.29 | 91,251 | -0.02(-0.04%) |
Aug 23, 2016 | 44.34 | 44.35 | 44.31 | 44.31 | 95,954 | -0.03(-0.06%) |
Aug 22, 2016 | 44.36 | 44.37 | 44.33 | 44.34 | 102,228 | +0.08(+0.17%) |
Aug 19, 2016 | 44.28 | 44.29 | 44.25 | 44.26 | 100,525 | -0.08(-0.17%) |
Aug 18, 2016 | 44.34 | 44.36 | 44.29 | 44.34 | 207,542 | +0.04(+0.10%) |
Aug 17, 2016 | 44.28 | 44.31 | 44.21 | 44.29 | 72,051 | +0.07(+0.16%) |
Aug 16, 2016 | 44.33 | 44.33 | 44.22 | 44.22 | 123,456 | +0.01(+0.03%) |
Aug 15, 2016 | 44.25 | 44.26 | 44.21 | 44.21 | 89,299 | -0.03(-0.08%) |
Aug 12, 2016 | 44.33 | 44.33 | 44.23 | 44.24 | 71,072 | +0.10(+0.23%) |
Aug 11, 2016 | 44.23 | 44.27 | 44.13 | 44.14 | 117,434 | -0.07(-0.15%) |
Aug 10, 2016 | 44.23 | 44.26 | 44.19 | 44.21 | 98,771 | +0.01(+0.02%) |
Aug 09, 2016 | 44.20 | 44.23 | 44.18 | 44.20 | 223,932 | +0.04(+0.10%) |
Aug 08, 2016 | 44.08 | 44.19 | 44.08 | 44.16 | 187,755 | +0.09(+0.21%) |
Aug 05, 2016 | 44.11 | 44.11 | 44.06 | 44.07 | 116,730 | -0.16(-0.36%) |
Aug 04, 2016 | 44.18 | 44.31 | 44.18 | 44.23 | 109,044 | +0.08(+0.17%) |
Aug 03, 2016 | 44.16 | 44.16 | 44.09 | 44.15 | 93,856 | +0.04(+0.10%) |
Aug 02, 2016 | 44.07 | 44.14 | 44.06 | 44.11 | 147,966 | -0.05(-0.11%) |
Aug 01, 2016 | 44.13 | 44.19 | 44.08 | 44.16 | 54,547 | -0.12(-0.28%) |
Jul 29, 2016 | 44.21 | 44.28 | 44.18 | 44.28 | 54,412 | +0.09(+0.21%) |
Jul 28, 2016 | 44.14 | 44.20 | 44.09 | 44.19 | 99,594 | +0.03(+0.08%) |
Jul 27, 2016 | 44.11 | 44.19 | 44.10 | 44.16 | 117,743 | +0.08(+0.17%) |
Jul 26, 2016 | 44.11 | 44.11 | 44.05 | 44.08 | 51,227 | +0.03(+0.06%) |
Jul 25, 2016 | 44.06 | 44.08 | 44.04 | 44.05 | 53,483 | +0.02(+0.04%) |
Jul 22, 2016 | 44.01 | 44.09 | 43.99 | 44.04 | 104,338 | -0.01(-0.02%) |
Jul 21, 2016 | 44.00 | 44.07 | 43.99 | 44.05 | 102,843 | -0.03(-0.06%) |
Jul 20, 2016 | 44.09 | 44.09 | 44.05 | 44.07 | 71,025 | -0.03(-0.06%) |
Jul 19, 2016 | 44.09 | 44.10 | 44.06 | 44.10 | 123,512 | +0.00(+0.00%) |
Jul 18, 2016 | 44.12 | 44.17 | 44.09 | 44.10 | 91,383 | +0.00(+0.00%) |
Jul 15, 2016 | 44.06 | 44.10 | 44.05 | 44.10 | 146,367 | -0.07(-0.15%) |
Jul 14, 2016 | 44.15 | 44.16 | 44.10 | 44.16 | 101,298 | -0.08(-0.17%) |
Jul 13, 2016 | 44.27 | 44.28 | 44.21 | 44.24 | 112,761 | +0.02(+0.04%) |
Jul 12, 2016 | 44.28 | 44.29 | 44.18 | 44.22 | 182,833 | -0.07(-0.15%) |
Jul 11, 2016 | 44.37 | 44.38 | 44.29 | 44.29 | 108,317 | -0.10(-0.23%) |
Jul 08, 2016 | 44.31 | 44.40 | 44.38 | 44.39 | 77,538 | +0.01(+0.02%) |
Jul 07, 2016 | 44.31 | 44.38 | 44.29 | 44.38 | 105,778 | -0.03(-0.08%) |
Jul 06, 2016 | 44.47 | 44.47 | 44.38 | 44.42 | 67,470 | -0.06(-0.13%) |
Jul 05, 2016 | 44.37 | 44.47 | 44.31 | 44.47 | 148,404 | +0.17(+0.38%) |
Jul 01, 2016 | 44.32 | 44.31 | 44.31 | 44.31 | 89,292 | +0.04(+0.09%) |
Jun 30, 2016 | 44.26 | 44.28 | 44.21 | 44.27 | 132,100 | +0.05(+0.11%) |
Jun 29, 2016 | 44.22 | 44.33 | 44.20 | 44.22 | 114,538 | -0.11(-0.25%) |
Jun 28, 2016 | 44.32 | 44.33 | 44.28 | 44.33 | 81,639 | +0.00(+0.00%) |
Jun 27, 2016 | 44.33 | 44.34 | 44.28 | 44.33 | 106,832 | +0.02(+0.04%) |
Jun 24, 2016 | 44.18 | 44.31 | 44.12 | 44.31 | 182,181 | +0.52(+1.19%) |
Jun 23, 2016 | 43.85 | 43.85 | 43.77 | 43.79 | 74,006 | -0.13(-0.29%) |
Jun 22, 2016 | 44.00 | 44.00 | 43.91 | 43.91 | 178,471 | -0.06(-0.13%) |
Jun 21, 2016 | 44.02 | 44.05 | 43.94 | 43.97 | 109,947 | +0.01(+0.02%) |
Jun 20, 2016 | 43.92 | 43.98 | 43.92 | 43.96 | 55,629 | -0.07(-0.15%) |
Jun 17, 2016 | 44.07 | 44.07 | 44.02 | 44.03 | 47,656 | -0.03(-0.08%) |
Jun 16, 2016 | 44.02 | 44.09 | 44.02 | 44.07 | 149,892 | +0.06(+0.13%) |
Jun 15, 2016 | 43.96 | 44.03 | 43.91 | 44.01 | 36,721 | +0.05(+0.12%) |
Jun 14, 2016 | 43.93 | 43.95 | 43.88 | 43.95 | 49,664 | +0.10(+0.22%) |
Jun 13, 2016 | 43.81 | 43.89 | 43.81 | 43.86 | 79,376 | -0.03(-0.08%) |
Jun 10, 2016 | 43.84 | 43.91 | 43.83 | 43.89 | 115,419 | +0.07(+0.15%) |
Jun 09, 2016 | 43.77 | 43.83 | 43.73 | 43.82 | 96,780 | +0.14(+0.32%) |
Jun 08, 2016 | 43.62 | 43.72 | 43.62 | 43.68 | 53,160 | +0.00(+0.01%) |
Jun 07, 2016 | 43.68 | 43.68 | 43.62 | 43.68 | 84,489 | +0.06(+0.13%) |
Jun 06, 2016 | 43.62 | 43.67 | 43.52 | 43.62 | 118,785 | -0.06(-0.13%) |
Jun 03, 2016 | 43.57 | 43.71 | 43.57 | 43.68 | 133,377 | +0.08(+0.19%) |
Jun 02, 2016 | 43.58 | 43.60 | 43.54 | 43.60 | 124,351 | +0.09(+0.21%) |