Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 46.08 | 46.22 | 45.77 | 46.08 | 43,830 | -0.09(-0.19%) |
Aug 30, 2016 | 46.03 | 46.25 | 45.82 | 46.16 | 27,264 | +0.13(+0.28%) |
Aug 29, 2016 | 45.73 | 46.56 | 45.73 | 46.03 | 41,412 | +0.04(+0.09%) |
Aug 26, 2016 | 46.64 | 46.95 | 45.71 | 45.99 | 48,914 | -0.74(-1.58%) |
Aug 25, 2016 | 46.91 | 46.99 | 46.51 | 46.73 | 56,661 | -0.09(-0.19%) |
Aug 24, 2016 | 47.43 | 47.60 | 46.64 | 46.82 | 72,647 | -0.61(-1.29%) |
Aug 23, 2016 | 46.95 | 47.60 | 46.77 | 47.43 | 60,166 | +0.74(+1.59%) |
Aug 22, 2016 | 46.34 | 46.82 | 46.16 | 46.69 | 70,272 | +0.13(+0.28%) |
Aug 19, 2016 | 47.04 | 47.08 | 46.56 | 46.56 | 77,236 | -0.52(-1.11%) |
Aug 18, 2016 | 46.77 | 47.41 | 46.77 | 47.08 | 63,794 | +0.22(+0.46%) |
Aug 17, 2016 | 46.95 | 47.08 | 46.56 | 46.86 | 59,657 | -0.13(-0.28%) |
Aug 16, 2016 | 47.04 | 47.25 | 46.95 | 46.99 | 53,828 | -0.30(-0.64%) |
Aug 15, 2016 | 47.21 | 47.82 | 46.82 | 47.30 | 112,188 | -0.61(-1.27%) |
Aug 12, 2016 | 47.73 | 48.04 | 47.47 | 47.91 | 84,942 | +0.22(+0.46%) |
Aug 11, 2016 | 47.47 | 47.78 | 47.14 | 47.69 | 100,130 | +0.35(+0.74%) |
Aug 10, 2016 | 47.65 | 47.73 | 47.25 | 47.34 | 87,491 | -0.04(-0.09%) |
Aug 09, 2016 | 47.21 | 47.65 | 47.17 | 47.38 | 109,453 | +0.26(+0.55%) |
Aug 08, 2016 | 47.25 | 47.65 | 47.04 | 47.12 | 147,410 | -0.30(-0.64%) |
Aug 05, 2016 | 45.25 | 47.91 | 44.95 | 47.43 | 331,776 | +3.05(+6.87%) |
Aug 04, 2016 | 43.33 | 44.38 | 43.25 | 44.38 | 131,174 | +1.13(+2.62%) |
Aug 03, 2016 | 42.85 | 43.33 | 42.68 | 43.25 | 93,217 | +0.48(+1.12%) |
Aug 02, 2016 | 43.12 | 43.33 | 42.77 | 42.77 | 53,894 | -0.30(-0.71%) |
Aug 01, 2016 | 42.68 | 43.25 | 42.68 | 43.07 | 81,971 | +0.22(+0.51%) |
Jul 29, 2016 | 43.03 | 43.07 | 42.51 | 42.85 | 61,679 | -0.04(-0.10%) |
Jul 28, 2016 | 42.77 | 43.07 | 42.55 | 42.90 | 42,238 | +0.04(+0.10%) |
Jul 27, 2016 | 42.72 | 43.07 | 42.49 | 42.85 | 61,999 | +0.09(+0.20%) |
Jul 26, 2016 | 43.12 | 43.12 | 42.68 | 42.77 | 62,685 | -0.30(-0.71%) |
Jul 25, 2016 | 42.77 | 43.09 | 42.64 | 43.07 | 47,104 | +0.00(+0.00%) |
Jul 22, 2016 | 42.64 | 43.12 | 42.55 | 43.07 | 49,788 | +0.39(+0.92%) |
Jul 21, 2016 | 42.46 | 42.99 | 42.46 | 42.68 | 39,952 | +0.13(+0.31%) |
Jul 20, 2016 | 42.29 | 42.77 | 42.11 | 42.55 | 58,995 | +0.26(+0.62%) |
Jul 19, 2016 | 42.03 | 42.38 | 41.90 | 42.29 | 51,529 | +0.30(+0.73%) |
Jul 18, 2016 | 41.68 | 41.98 | 41.55 | 41.98 | 66,780 | +0.44(+1.05%) |
Jul 15, 2016 | 41.46 | 41.59 | 41.20 | 41.55 | 65,541 | +0.09(+0.21%) |
Jul 14, 2016 | 41.72 | 41.81 | 41.42 | 41.46 | 45,728 | -0.35(-0.83%) |
Jul 13, 2016 | 41.59 | 41.87 | 41.50 | 41.81 | 68,176 | +0.13(+0.31%) |
Jul 12, 2016 | 41.50 | 41.81 | 41.38 | 41.68 | 121,586 | +0.17(+0.42%) |
Jul 11, 2016 | 40.63 | 41.68 | 40.50 | 41.50 | 94,511 | +0.96(+2.36%) |
Jul 08, 2016 | 40.50 | 40.42 | 40.33 | 40.55 | 86,960 | +0.13(+0.32%) |
Jul 07, 2016 | 40.63 | 40.81 | 40.29 | 40.42 | 85,640 | -0.22(-0.54%) |
Jul 06, 2016 | 40.37 | 40.90 | 40.15 | 40.63 | 85,300 | +0.00(+0.00%) |
Jul 05, 2016 | 40.85 | 41.24 | 40.46 | 40.63 | 108,772 | -0.17(-0.43%) |
Jul 01, 2016 | 40.85 | 40.81 | 40.81 | 40.81 | 135,723 | -0.09(-0.21%) |
Jun 30, 2016 | 40.94 | 41.07 | 39.98 | 40.90 | 154,592 | -0.17(-0.42%) |
Jun 29, 2016 | 40.48 | 41.20 | 40.14 | 41.07 | 223,806 | +0.30(+0.72%) |
Jun 28, 2016 | 40.06 | 40.73 | 39.76 | 40.77 | 158,456 | +1.01(+2.55%) |
Jun 27, 2016 | 40.39 | 40.61 | 39.21 | 39.76 | 162,802 | +0.42(+1.07%) |
Jun 24, 2016 | 38.33 | 40.48 | 38.24 | 39.34 | 232,535 | -1.01(-2.51%) |
Jun 23, 2016 | 40.77 | 40.77 | 40.27 | 40.35 | 83,274 | -0.17(-0.42%) |
Jun 22, 2016 | 40.69 | 41.07 | 40.52 | 40.52 | 61,124 | -0.34(-0.83%) |
Jun 21, 2016 | 41.58 | 41.74 | 40.82 | 40.86 | 91,281 | -0.67(-1.62%) |
Jun 20, 2016 | 41.70 | 42.04 | 41.41 | 41.53 | 77,525 | -0.38(-0.91%) |
Jun 17, 2016 | 41.95 | 42.00 | 41.34 | 41.91 | 265,392 | +0.08(+0.20%) |
Jun 16, 2016 | 41.45 | 41.87 | 41.07 | 41.83 | 74,868 | +0.46(+1.12%) |
Jun 15, 2016 | 41.32 | 41.74 | 41.03 | 41.36 | 65,548 | +0.04(+0.10%) |
Jun 14, 2016 | 41.11 | 41.45 | 40.94 | 41.32 | 75,012 | +0.00(+0.00%) |
Jun 13, 2016 | 41.15 | 41.45 | 40.98 | 41.32 | 102,268 | +0.13(+0.31%) |
Jun 10, 2016 | 40.77 | 41.28 | 40.69 | 41.20 | 69,240 | +0.17(+0.41%) |
Jun 09, 2016 | 40.69 | 41.07 | 40.48 | 41.03 | 71,996 | +0.38(+0.93%) |
Jun 08, 2016 | 40.27 | 40.69 | 40.10 | 40.65 | 89,638 | +0.55(+1.37%) |
Jun 07, 2016 | 39.85 | 40.10 | 39.55 | 40.10 | 64,680 | +0.38(+0.96%) |
Jun 06, 2016 | 39.64 | 39.85 | 39.55 | 39.72 | 55,811 | +0.08(+0.21%) |
Jun 03, 2016 | 39.76 | 39.85 | 39.26 | 39.64 | 74,370 | +0.25(+0.64%) |
Jun 02, 2016 | 39.47 | 39.89 | 39.21 | 39.38 | 104,204 | -0.08(-0.21%) |