Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 43.39 | 43.46 | 42.96 | 43.18 | 887,833 | -0.21(-0.48%) |
Aug 30, 2016 | 43.51 | 43.64 | 43.33 | 43.39 | 882,652 | -0.12(-0.28%) |
Aug 29, 2016 | 43.51 | 43.65 | 43.38 | 43.51 | 826,151 | +0.02(+0.04%) |
Aug 26, 2016 | 43.80 | 44.07 | 43.34 | 43.49 | 845,418 | -0.21(-0.48%) |
Aug 25, 2016 | 43.46 | 43.75 | 43.45 | 43.70 | 876,325 | +0.22(+0.51%) |
Aug 24, 2016 | 43.46 | 43.69 | 43.37 | 43.48 | 955,387 | -0.12(-0.27%) |
Aug 23, 2016 | 42.97 | 43.80 | 42.97 | 43.60 | 1,973,104 | +1.22(+2.89%) |
Aug 22, 2016 | 42.35 | 42.41 | 42.07 | 42.37 | 929,575 | -0.18(-0.41%) |
Aug 19, 2016 | 42.37 | 42.61 | 42.07 | 42.55 | 575,180 | -0.16(-0.37%) |
Aug 18, 2016 | 42.63 | 42.74 | 42.56 | 42.71 | 558,207 | +0.13(+0.31%) |
Aug 17, 2016 | 42.27 | 42.61 | 42.17 | 42.58 | 889,171 | +0.17(+0.40%) |
Aug 16, 2016 | 42.36 | 42.44 | 42.15 | 42.41 | 581,102 | +0.07(+0.15%) |
Aug 15, 2016 | 42.17 | 42.39 | 42.14 | 42.34 | 725,065 | +0.25(+0.59%) |
Aug 12, 2016 | 42.18 | 42.18 | 41.92 | 42.09 | 605,329 | -0.05(-0.11%) |
Aug 11, 2016 | 41.94 | 42.27 | 41.94 | 42.14 | 681,325 | +0.42(+1.01%) |
Aug 10, 2016 | 41.84 | 42.00 | 41.61 | 41.72 | 806,014 | +0.12(+0.28%) |
Aug 09, 2016 | 41.39 | 41.81 | 41.38 | 41.60 | 630,119 | +0.25(+0.60%) |
Aug 08, 2016 | 41.01 | 41.40 | 41.01 | 41.35 | 706,505 | +0.35(+0.86%) |
Aug 05, 2016 | 40.80 | 41.07 | 40.74 | 41.00 | 946,298 | -0.07(-0.17%) |
Aug 04, 2016 | 41.08 | 41.28 | 40.75 | 41.07 | 877,854 | -0.01(-0.02%) |
Aug 03, 2016 | 41.14 | 41.34 | 40.92 | 41.08 | 741,475 | -0.03(-0.06%) |
Aug 02, 2016 | 41.44 | 41.70 | 40.97 | 41.10 | 1,225,792 | -0.18(-0.43%) |
Aug 01, 2016 | 41.72 | 41.74 | 41.23 | 41.28 | 461,509 | -0.48(-1.15%) |
Jul 29, 2016 | 41.61 | 41.99 | 41.42 | 41.76 | 810,309 | +0.23(+0.55%) |
Jul 28, 2016 | 41.51 | 41.78 | 41.18 | 41.53 | 781,894 | +0.21(+0.52%) |
Jul 27, 2016 | 41.46 | 41.62 | 40.94 | 41.32 | 1,614,993 | -0.27(-0.65%) |
Jul 26, 2016 | 41.31 | 41.65 | 41.29 | 41.59 | 878,329 | +0.30(+0.72%) |
Jul 25, 2016 | 41.25 | 41.33 | 41.16 | 41.29 | 626,032 | -0.13(-0.31%) |
Jul 22, 2016 | 41.67 | 41.75 | 41.20 | 41.42 | 874,179 | -0.24(-0.57%) |
Jul 21, 2016 | 41.79 | 41.97 | 41.57 | 41.66 | 618,980 | -0.21(-0.49%) |
Jul 20, 2016 | 41.81 | 42.01 | 41.72 | 41.87 | 675,164 | +0.05(+0.11%) |
Jul 19, 2016 | 41.92 | 41.92 | 41.67 | 41.82 | 810,996 | -0.33(-0.79%) |
Jul 18, 2016 | 42.11 | 42.21 | 41.94 | 42.15 | 646,543 | +0.05(+0.12%) |
Jul 15, 2016 | 42.15 | 42.23 | 42.01 | 42.10 | 1,288,984 | +0.03(+0.06%) |
Jul 14, 2016 | 42.01 | 42.26 | 41.91 | 42.08 | 1,096,078 | +0.42(+1.02%) |
Jul 13, 2016 | 41.27 | 41.74 | 41.22 | 41.65 | 999,483 | +0.31(+0.76%) |
Jul 12, 2016 | 41.24 | 41.41 | 41.12 | 41.34 | 942,607 | +0.53(+1.31%) |
Jul 11, 2016 | 41.13 | 41.19 | 40.80 | 40.80 | 724,555 | -0.13(-0.31%) |
Jul 08, 2016 | 40.82 | 41.16 | 40.65 | 40.93 | 1,148,455 | +0.28(+0.70%) |
Jul 07, 2016 | 41.02 | 41.27 | 40.53 | 40.65 | 717,742 | -0.30(-0.74%) |
Jul 06, 2016 | 40.46 | 41.03 | 40.18 | 40.95 | 1,157,191 | +0.37(+0.90%) |
Jul 05, 2016 | 40.64 | 41.16 | 40.53 | 40.59 | 1,083,316 | -0.37(-0.89%) |
Jul 01, 2016 | 40.59 | 40.95 | 40.95 | 40.95 | 1,195,772 | +0.22(+0.54%) |
Jun 30, 2016 | 40.93 | 40.93 | 40.53 | 40.73 | 1,533,918 | -0.01(-0.03%) |
Jun 29, 2016 | 40.63 | 40.84 | 40.48 | 40.75 | 977,722 | +0.34(+0.84%) |
Jun 28, 2016 | 39.87 | 40.43 | 39.75 | 40.41 | 823,856 | +0.98(+2.49%) |
Jun 27, 2016 | 39.81 | 39.92 | 39.15 | 39.42 | 1,046,115 | -0.84(-2.08%) |
Jun 24, 2016 | 39.89 | 40.79 | 39.74 | 40.26 | 1,169,672 | -1.72(-4.10%) |
Jun 23, 2016 | 41.89 | 42.18 | 41.81 | 41.98 | 731,338 | +0.53(+1.27%) |
Jun 22, 2016 | 41.59 | 41.81 | 41.34 | 41.45 | 845,671 | -0.02(-0.05%) |
Jun 21, 2016 | 41.24 | 41.75 | 41.05 | 41.47 | 625,863 | +0.35(+0.86%) |
Jun 20, 2016 | 41.40 | 41.58 | 41.09 | 41.12 | 984,294 | +0.46(+1.12%) |
Jun 17, 2016 | 40.70 | 41.04 | 40.62 | 40.66 | 1,361,269 | +0.24(+0.59%) |
Jun 16, 2016 | 39.99 | 40.61 | 39.64 | 40.43 | 914,381 | -0.22(-0.54%) |
Jun 15, 2016 | 40.84 | 40.93 | 40.59 | 40.64 | 1,148,836 | -0.08(-0.19%) |
Jun 14, 2016 | 41.17 | 41.36 | 40.64 | 40.72 | 891,566 | -0.69(-1.66%) |
Jun 13, 2016 | 41.16 | 41.70 | 41.11 | 41.41 | 839,082 | -0.44(-1.04%) |
Jun 10, 2016 | 41.86 | 42.04 | 41.65 | 41.85 | 786,869 | -0.39(-0.91%) |
Jun 09, 2016 | 42.07 | 42.33 | 41.95 | 42.23 | 722,388 | -0.12(-0.27%) |
Jun 08, 2016 | 42.38 | 42.60 | 42.15 | 42.35 | 999,531 | +0.20(+0.47%) |
Jun 07, 2016 | 41.97 | 42.27 | 41.88 | 42.15 | 925,889 | +0.30(+0.72%) |
Jun 06, 2016 | 41.25 | 41.90 | 41.25 | 41.85 | 1,103,296 | +0.69(+1.69%) |
Jun 03, 2016 | 40.95 | 41.25 | 40.65 | 41.15 | 1,077,076 | +0.60(+1.49%) |
Jun 02, 2016 | 40.30 | 40.64 | 40.20 | 40.55 | 822,423 | +0.06(+0.16%) |