Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 46.36 | 46.36 | 45.49 | 45.85 | 133,256 | -0.62(-1.33%) |
Aug 30, 2016 | 46.51 | 46.83 | 46.38 | 46.46 | 164,197 | +0.09(+0.19%) |
Aug 29, 2016 | 45.67 | 46.57 | 45.64 | 46.37 | 109,040 | +0.63(+1.38%) |
Aug 26, 2016 | 45.62 | 46.32 | 45.39 | 45.74 | 198,483 | +0.04(+0.09%) |
Aug 25, 2016 | 45.69 | 45.94 | 45.44 | 45.70 | 93,382 | +0.01(+0.02%) |
Aug 24, 2016 | 46.48 | 46.48 | 45.58 | 45.69 | 173,966 | -0.47(-1.02%) |
Aug 23, 2016 | 45.86 | 47.13 | 45.86 | 46.16 | 171,388 | +0.38(+0.83%) |
Aug 22, 2016 | 45.46 | 46.10 | 45.35 | 45.78 | 72,300 | +0.35(+0.77%) |
Aug 19, 2016 | 46.48 | 46.48 | 45.35 | 45.43 | 133,316 | -1.07(-2.31%) |
Aug 18, 2016 | 45.69 | 46.51 | 45.50 | 46.50 | 191,703 | +0.88(+1.93%) |
Aug 17, 2016 | 45.30 | 45.65 | 45.13 | 45.63 | 132,344 | +0.21(+0.47%) |
Aug 16, 2016 | 45.96 | 45.96 | 45.27 | 45.41 | 158,265 | -0.54(-1.17%) |
Aug 15, 2016 | 44.91 | 46.06 | 44.91 | 45.95 | 223,492 | +1.12(+2.50%) |
Aug 12, 2016 | 44.56 | 45.07 | 43.99 | 44.83 | 189,589 | +0.27(+0.61%) |
Aug 11, 2016 | 43.89 | 44.88 | 43.89 | 44.55 | 149,833 | +0.68(+1.56%) |
Aug 10, 2016 | 43.59 | 43.90 | 42.99 | 43.87 | 131,011 | +0.36(+0.83%) |
Aug 09, 2016 | 43.32 | 43.59 | 43.04 | 43.51 | 156,203 | +0.22(+0.52%) |
Aug 08, 2016 | 42.76 | 43.41 | 42.40 | 43.28 | 173,460 | +0.29(+0.68%) |
Aug 05, 2016 | 43.19 | 43.65 | 42.94 | 42.99 | 175,505 | -0.02(-0.05%) |
Aug 04, 2016 | 41.93 | 44.11 | 41.83 | 43.01 | 232,496 | +1.39(+3.33%) |
Aug 03, 2016 | 40.75 | 41.64 | 38.61 | 41.62 | 378,312 | +0.92(+2.25%) |
Aug 02, 2016 | 41.83 | 41.91 | 40.67 | 40.70 | 186,496 | -1.02(-2.43%) |
Aug 01, 2016 | 41.25 | 42.05 | 40.38 | 41.72 | 299,029 | +1.85(+4.63%) |
Jul 29, 2016 | 39.69 | 40.10 | 39.21 | 39.87 | 169,086 | +0.08(+0.20%) |
Jul 28, 2016 | 40.73 | 40.95 | 39.73 | 39.80 | 148,534 | -0.97(-2.37%) |
Jul 27, 2016 | 40.47 | 40.84 | 40.22 | 40.76 | 127,911 | +0.47(+1.16%) |
Jul 26, 2016 | 39.51 | 40.35 | 39.11 | 40.29 | 98,548 | +0.96(+2.43%) |
Jul 25, 2016 | 39.21 | 40.02 | 39.04 | 39.34 | 110,923 | +0.21(+0.55%) |
Jul 22, 2016 | 38.99 | 39.58 | 38.63 | 39.12 | 95,540 | +0.14(+0.35%) |
Jul 21, 2016 | 39.40 | 39.62 | 38.99 | 38.99 | 119,311 | -0.26(-0.67%) |
Jul 20, 2016 | 39.48 | 39.74 | 39.22 | 39.25 | 86,195 | -0.17(-0.42%) |
Jul 19, 2016 | 39.43 | 39.80 | 39.28 | 39.42 | 75,924 | -0.14(-0.35%) |
Jul 18, 2016 | 39.71 | 39.98 | 39.47 | 39.55 | 62,217 | -0.09(-0.22%) |
Jul 15, 2016 | 39.87 | 40.08 | 39.50 | 39.64 | 119,474 | +0.07(+0.17%) |
Jul 14, 2016 | 39.39 | 39.90 | 39.36 | 39.57 | 66,720 | +0.19(+0.47%) |
Jul 13, 2016 | 40.10 | 40.13 | 39.37 | 39.39 | 98,605 | -0.38(-0.96%) |
Jul 12, 2016 | 39.53 | 39.98 | 39.44 | 39.77 | 122,298 | +0.52(+1.32%) |
Jul 11, 2016 | 39.12 | 39.66 | 39.12 | 39.25 | 120,044 | +0.24(+0.63%) |
Jul 08, 2016 | 38.47 | 39.11 | 38.35 | 39.01 | 237,228 | +0.65(+1.71%) |
Jul 07, 2016 | 37.98 | 38.37 | 37.94 | 38.35 | 156,796 | +0.32(+0.85%) |
Jul 06, 2016 | 37.88 | 38.22 | 37.35 | 38.03 | 283,874 | +0.06(+0.15%) |
Jul 05, 2016 | 38.85 | 39.28 | 37.94 | 37.97 | 133,774 | -1.22(-3.11%) |
Jul 01, 2016 | 39.11 | 39.19 | 39.19 | 39.19 | 127,923 | -0.02(-0.05%) |
Jun 30, 2016 | 38.61 | 39.24 | 38.09 | 39.21 | 175,877 | +0.54(+1.39%) |
Jun 29, 2016 | 37.67 | 38.68 | 37.30 | 38.67 | 398,169 | +1.39(+3.72%) |
Jun 28, 2016 | 37.78 | 37.78 | 36.36 | 37.29 | 332,398 | -0.11(-0.29%) |
Jun 27, 2016 | 40.24 | 40.24 | 37.39 | 37.39 | 285,465 | -3.33(-8.18%) |
Jun 24, 2016 | 40.30 | 41.24 | 39.66 | 40.72 | 649,332 | -1.13(-2.71%) |
Jun 23, 2016 | 41.60 | 42.08 | 41.11 | 41.86 | 113,972 | +0.73(+1.78%) |
Jun 22, 2016 | 40.92 | 41.28 | 40.56 | 41.12 | 125,612 | +0.23(+0.57%) |
Jun 21, 2016 | 40.92 | 41.03 | 40.56 | 40.89 | 118,922 | +0.17(+0.41%) |
Jun 20, 2016 | 40.88 | 41.38 | 40.70 | 40.72 | 101,696 | +0.29(+0.72%) |
Jun 17, 2016 | 41.00 | 41.13 | 40.42 | 40.43 | 280,043 | -0.67(-1.64%) |
Jun 16, 2016 | 40.28 | 41.17 | 39.90 | 41.10 | 148,297 | +0.47(+1.15%) |
Jun 15, 2016 | 40.72 | 41.04 | 40.10 | 40.64 | 193,552 | +0.21(+0.53%) |
Jun 14, 2016 | 40.41 | 40.84 | 40.03 | 40.42 | 117,463 | -0.22(-0.55%) |
Jun 13, 2016 | 40.84 | 40.93 | 40.49 | 40.65 | 142,965 | -0.20(-0.48%) |
Jun 10, 2016 | 40.99 | 41.55 | 40.75 | 40.84 | 91,093 | -0.62(-1.51%) |
Jun 09, 2016 | 41.52 | 41.97 | 41.29 | 41.47 | 93,368 | -0.24(-0.59%) |
Jun 08, 2016 | 41.51 | 42.31 | 41.13 | 41.71 | 166,192 | +0.90(+2.20%) |
Jun 07, 2016 | 40.43 | 41.18 | 40.43 | 40.81 | 115,569 | +0.37(+0.92%) |
Jun 06, 2016 | 39.49 | 40.59 | 39.49 | 40.44 | 94,119 | +0.86(+2.17%) |
Jun 03, 2016 | 39.94 | 39.94 | 39.33 | 39.58 | 104,788 | -0.37(-0.93%) |
Jun 02, 2016 | 39.99 | 40.47 | 39.45 | 39.95 | 101,582 | -0.06(-0.15%) |