Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 48.01 | 48.01 | 47.63 | 47.80 | 5,510 | -0.30(-0.62%) |
Aug 30, 2016 | 48.10 | 48.29 | 47.96 | 48.10 | 9,535 | -0.09(-0.18%) |
Aug 29, 2016 | 47.87 | 48.25 | 47.76 | 48.19 | 3,618 | +0.60(+1.26%) |
Aug 26, 2016 | 47.57 | 47.78 | 47.33 | 47.59 | 15,284 | +0.24(+0.51%) |
Aug 25, 2016 | 47.56 | 47.85 | 46.94 | 47.35 | 8,103 | -0.05(-0.10%) |
Aug 24, 2016 | 48.71 | 48.96 | 47.40 | 47.40 | 10,270 | -1.33(-2.73%) |
Aug 23, 2016 | 48.83 | 48.83 | 48.63 | 48.73 | 2,690 | +0.28(+0.58%) |
Aug 22, 2016 | 48.12 | 48.57 | 48.12 | 48.44 | 5,859 | +0.32(+0.67%) |
Aug 19, 2016 | 47.97 | 48.27 | 47.97 | 48.12 | 1,795 | -0.18(-0.37%) |
Aug 18, 2016 | 47.96 | 48.38 | 47.96 | 48.30 | 2,303 | +0.36(+0.74%) |
Aug 17, 2016 | 48.11 | 48.11 | 47.64 | 47.94 | 5,870 | -0.41(-0.84%) |
Aug 16, 2016 | 48.74 | 48.74 | 48.21 | 48.35 | 2,122 | -0.56(-1.14%) |
Aug 15, 2016 | 48.83 | 49.08 | 48.83 | 48.91 | 5,843 | +0.36(+0.74%) |
Aug 12, 2016 | 48.46 | 48.55 | 48.25 | 48.55 | 2,732 | +0.05(+0.10%) |
Aug 11, 2016 | 48.12 | 48.58 | 47.91 | 48.50 | 3,146 | +0.54(+1.13%) |
Aug 10, 2016 | 48.02 | 48.09 | 47.77 | 47.96 | 4,665 | -0.75(-1.55%) |
Aug 09, 2016 | 48.45 | 48.83 | 48.45 | 48.71 | 6,262 | +0.47(+0.98%) |
Aug 08, 2016 | 48.82 | 48.82 | 48.24 | 48.24 | 6,877 | -0.55(-1.12%) |
Aug 05, 2016 | 49.03 | 49.10 | 48.64 | 48.79 | 5,019 | -0.24(-0.50%) |
Aug 04, 2016 | 48.99 | 49.36 | 48.75 | 49.03 | 3,598 | +0.31(+0.64%) |
Aug 03, 2016 | 48.40 | 48.72 | 48.33 | 48.72 | 50,237 | +0.12(+0.25%) |
Aug 02, 2016 | 48.33 | 48.70 | 48.12 | 48.60 | 99,053 | -0.29(-0.59%) |
Aug 01, 2016 | 48.79 | 49.30 | 48.79 | 48.89 | 9,410 | -0.07(-0.13%) |
Jul 29, 2016 | 48.03 | 48.96 | 48.03 | 48.96 | 6,812 | +0.66(+1.36%) |
Jul 28, 2016 | 47.75 | 48.37 | 47.75 | 48.30 | 15,242 | +0.31(+0.65%) |
Jul 27, 2016 | 47.75 | 48.10 | 47.41 | 47.99 | 7,717 | +0.37(+0.78%) |
Jul 26, 2016 | 47.25 | 47.67 | 47.23 | 47.62 | 6,262 | +0.72(+1.54%) |
Jul 25, 2016 | 47.16 | 47.16 | 46.63 | 46.90 | 5,031 | -0.28(-0.59%) |
Jul 22, 2016 | 46.89 | 47.22 | 46.89 | 47.18 | 2,541 | +0.46(+0.98%) |
Jul 21, 2016 | 47.25 | 47.36 | 46.67 | 46.72 | 7,033 | -0.34(-0.71%) |
Jul 20, 2016 | 46.33 | 47.19 | 46.33 | 47.06 | 5,455 | +0.90(+1.94%) |
Jul 19, 2016 | 46.24 | 46.45 | 46.06 | 46.16 | 5,323 | -0.05(-0.11%) |
Jul 18, 2016 | 46.00 | 46.28 | 45.96 | 46.21 | 5,050 | +0.06(+0.13%) |
Jul 15, 2016 | 46.17 | 46.26 | 45.73 | 46.15 | 10,172 | +0.08(+0.17%) |
Jul 14, 2016 | 46.38 | 46.38 | 45.94 | 46.07 | 6,925 | -0.06(-0.13%) |
Jul 13, 2016 | 46.67 | 46.76 | 46.10 | 46.13 | 9,231 | -0.39(-0.84%) |
Jul 12, 2016 | 46.45 | 46.83 | 46.30 | 46.52 | 59,474 | +0.30(+0.65%) |
Jul 11, 2016 | 46.38 | 46.62 | 46.20 | 46.22 | 29,705 | -0.10(-0.22%) |
Jul 08, 2016 | 45.78 | 46.48 | 45.58 | 46.32 | 11,070 | +0.74(+1.62%) |
Jul 07, 2016 | 45.47 | 45.69 | 45.38 | 45.58 | 11,080 | +0.32(+0.71%) |
Jul 06, 2016 | 44.64 | 45.34 | 44.64 | 45.26 | 7,263 | +0.49(+1.09%) |
Jul 05, 2016 | 44.90 | 44.96 | 44.61 | 44.77 | 4,086 | -0.35(-0.78%) |
Jul 01, 2016 | 44.69 | 45.12 | 45.12 | 45.12 | 4,400 | +0.42(+0.94%) |
Jun 30, 2016 | 44.24 | 44.70 | 44.15 | 44.70 | 6,356 | +0.46(+1.04%) |
Jun 29, 2016 | 43.71 | 44.30 | 43.71 | 44.24 | 101,947 | +0.88(+2.03%) |
Jun 28, 2016 | 42.93 | 43.46 | 42.93 | 43.36 | 9,249 | +0.95(+2.24%) |
Jun 27, 2016 | 43.05 | 43.30 | 42.10 | 42.41 | 14,115 | -0.95(-2.19%) |
Jun 24, 2016 | 43.46 | 43.92 | 43.01 | 43.36 | 15,531 | -1.39(-3.11%) |
Jun 23, 2016 | 44.28 | 44.75 | 44.28 | 44.75 | 4,104 | +0.56(+1.27%) |
Jun 22, 2016 | 44.58 | 44.78 | 44.19 | 44.19 | 18,333 | -0.30(-0.68%) |
Jun 21, 2016 | 44.69 | 44.95 | 44.30 | 44.49 | 4,263 | -0.15(-0.34%) |
Jun 20, 2016 | 44.41 | 44.90 | 44.41 | 44.64 | 3,890 | +0.64(+1.46%) |
Jun 17, 2016 | 44.82 | 44.82 | 43.96 | 44.00 | 3,573 | -0.72(-1.61%) |
Jun 16, 2016 | 44.51 | 44.74 | 44.12 | 44.72 | 10,633 | +0.00(+0.00%) |
Jun 15, 2016 | 44.69 | 45.06 | 44.69 | 44.72 | 10,079 | +0.02(+0.04%) |
Jun 14, 2016 | 44.76 | 44.91 | 44.50 | 44.70 | 9,089 | -0.08(-0.18%) |
Jun 13, 2016 | 45.13 | 45.44 | 44.72 | 44.78 | 6,141 | -0.42(-0.93%) |
Jun 10, 2016 | 45.64 | 45.64 | 45.11 | 45.20 | 9,499 | -0.74(-1.61%) |
Jun 09, 2016 | 46.18 | 46.29 | 45.83 | 45.94 | 5,128 | -0.24(-0.52%) |
Jun 08, 2016 | 45.72 | 46.25 | 45.72 | 46.18 | 9,841 | +0.53(+1.16%) |
Jun 07, 2016 | 45.56 | 45.84 | 45.56 | 45.65 | 6,114 | -0.09(-0.20%) |
Jun 06, 2016 | 45.69 | 45.90 | 45.35 | 45.74 | 8,221 | +0.08(+0.18%) |
Jun 03, 2016 | 45.74 | 45.78 | 45.55 | 45.66 | 8,999 | -0.45(-0.98%) |
Jun 02, 2016 | 45.42 | 46.11 | 45.42 | 46.11 | 22,569 | +0.57(+1.25%) |