Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 40.24 | 40.47 | 39.88 | 40.28 | 1,207,727 | +0.06(+0.14%) |
Aug 30, 2016 | 40.19 | 40.48 | 40.02 | 40.22 | 807,309 | +0.03(+0.07%) |
Aug 29, 2016 | 39.94 | 40.30 | 39.94 | 40.19 | 760,841 | +0.39(+0.97%) |
Aug 26, 2016 | 40.23 | 40.34 | 39.65 | 39.80 | 710,920 | -0.29(-0.72%) |
Aug 25, 2016 | 39.81 | 40.13 | 39.68 | 40.09 | 642,512 | +0.25(+0.63%) |
Aug 24, 2016 | 39.88 | 40.03 | 39.76 | 39.84 | 533,625 | -0.01(-0.02%) |
Aug 23, 2016 | 39.85 | 39.99 | 39.78 | 39.85 | 791,452 | +0.01(+0.02%) |
Aug 22, 2016 | 39.73 | 39.86 | 39.56 | 39.84 | 497,203 | +0.02(+0.05%) |
Aug 19, 2016 | 39.74 | 39.91 | 39.65 | 39.82 | 926,310 | -0.12(-0.29%) |
Aug 18, 2016 | 39.74 | 39.94 | 39.66 | 39.94 | 567,478 | +0.22(+0.56%) |
Aug 17, 2016 | 39.66 | 39.73 | 39.44 | 39.72 | 633,768 | +0.15(+0.39%) |
Aug 16, 2016 | 39.52 | 39.65 | 39.40 | 39.56 | 422,855 | -0.14(-0.36%) |
Aug 15, 2016 | 39.51 | 39.73 | 39.48 | 39.71 | 491,692 | +0.26(+0.66%) |
Aug 12, 2016 | 39.44 | 39.59 | 39.28 | 39.45 | 575,940 | -0.19(-0.48%) |
Aug 11, 2016 | 39.38 | 39.76 | 39.17 | 39.64 | 603,455 | +0.29(+0.73%) |
Aug 10, 2016 | 39.69 | 39.69 | 39.27 | 39.35 | 401,804 | -0.25(-0.63%) |
Aug 09, 2016 | 39.56 | 39.68 | 39.48 | 39.60 | 525,133 | +0.10(+0.24%) |
Aug 08, 2016 | 39.65 | 39.72 | 39.38 | 39.51 | 797,051 | -0.03(-0.07%) |
Aug 05, 2016 | 39.08 | 39.53 | 39.08 | 39.53 | 608,104 | +0.73(+1.88%) |
Aug 04, 2016 | 38.92 | 39.08 | 38.77 | 38.80 | 638,575 | -0.06(-0.15%) |
Aug 03, 2016 | 38.67 | 38.98 | 38.57 | 38.86 | 746,410 | +0.27(+0.70%) |
Aug 02, 2016 | 38.75 | 38.88 | 38.45 | 38.59 | 860,835 | -0.34(-0.86%) |
Aug 01, 2016 | 39.91 | 40.03 | 38.80 | 38.93 | 989,241 | -0.78(-1.96%) |
Jul 29, 2016 | 39.47 | 39.80 | 39.21 | 39.71 | 1,181,994 | +0.13(+0.34%) |
Jul 28, 2016 | 39.44 | 39.71 | 39.44 | 39.57 | 418,436 | -0.01(-0.02%) |
Jul 27, 2016 | 39.62 | 39.78 | 39.49 | 39.58 | 626,654 | -0.09(-0.22%) |
Jul 26, 2016 | 39.55 | 39.75 | 39.46 | 39.67 | 544,704 | +0.12(+0.32%) |
Jul 25, 2016 | 39.68 | 39.71 | 39.42 | 39.54 | 395,442 | -0.13(-0.34%) |
Jul 22, 2016 | 39.55 | 39.69 | 39.43 | 39.68 | 521,158 | +0.21(+0.54%) |
Jul 21, 2016 | 39.47 | 39.58 | 39.37 | 39.47 | 392,219 | -0.10(-0.24%) |
Jul 20, 2016 | 39.64 | 39.74 | 39.52 | 39.56 | 438,468 | -0.05(-0.12%) |
Jul 19, 2016 | 39.38 | 39.63 | 39.38 | 39.61 | 471,739 | -0.01(-0.02%) |
Jul 18, 2016 | 39.76 | 39.77 | 39.57 | 39.62 | 599,689 | -0.13(-0.34%) |
Jul 15, 2016 | 40.00 | 40.00 | 39.49 | 39.76 | 739,777 | -0.11(-0.27%) |
Jul 14, 2016 | 40.18 | 40.18 | 39.77 | 39.86 | 1,163,661 | +0.27(+0.68%) |
Jul 13, 2016 | 39.65 | 39.65 | 39.37 | 39.59 | 666,024 | +0.00(+0.00%) |
Jul 12, 2016 | 39.39 | 39.70 | 39.28 | 39.59 | 756,683 | +0.56(+1.43%) |
Jul 11, 2016 | 39.39 | 39.42 | 38.94 | 39.04 | 829,896 | -0.14(-0.37%) |
Jul 08, 2016 | 39.05 | 39.18 | 38.55 | 39.18 | 792,923 | +0.62(+1.62%) |
Jul 07, 2016 | 38.60 | 39.12 | 38.38 | 38.55 | 960,903 | +0.00(+0.00%) |
Jul 06, 2016 | 38.22 | 38.58 | 38.11 | 38.55 | 1,373,277 | +0.11(+0.27%) |
Jul 05, 2016 | 38.94 | 38.96 | 38.40 | 38.45 | 659,509 | -0.86(-2.18%) |
Jul 01, 2016 | 39.50 | 39.30 | 39.30 | 39.30 | 630,549 | -0.17(-0.44%) |
Jun 30, 2016 | 38.39 | 39.48 | 38.36 | 39.48 | 1,251,819 | +1.12(+2.93%) |
Jun 29, 2016 | 37.91 | 38.35 | 37.82 | 38.35 | 1,017,010 | +0.86(+2.28%) |
Jun 28, 2016 | 37.19 | 37.50 | 37.01 | 37.50 | 931,729 | +0.66(+1.80%) |
Jun 27, 2016 | 37.31 | 37.40 | 36.67 | 36.84 | 1,305,495 | -0.99(-2.62%) |
Jun 24, 2016 | 37.59 | 38.43 | 37.59 | 37.82 | 1,795,926 | -1.53(-3.88%) |
Jun 23, 2016 | 39.14 | 39.35 | 39.06 | 39.35 | 564,356 | +0.68(+1.76%) |
Jun 22, 2016 | 38.86 | 39.12 | 38.60 | 38.67 | 943,393 | -0.09(-0.22%) |
Jun 21, 2016 | 38.64 | 38.84 | 38.40 | 38.76 | 1,174,842 | +0.29(+0.75%) |
Jun 20, 2016 | 38.93 | 39.12 | 38.44 | 38.47 | 990,850 | +0.00(+0.00%) |
Jun 17, 2016 | 38.12 | 38.49 | 38.04 | 38.47 | 1,517,488 | +0.34(+0.88%) |
Jun 16, 2016 | 37.60 | 38.16 | 37.50 | 38.13 | 1,081,816 | +0.20(+0.53%) |
Jun 15, 2016 | 37.98 | 38.23 | 37.82 | 37.93 | 981,795 | +0.12(+0.30%) |
Jun 14, 2016 | 38.07 | 38.31 | 37.77 | 37.82 | 1,005,527 | -0.34(-0.88%) |
Jun 13, 2016 | 38.12 | 38.41 | 38.09 | 38.15 | 1,115,947 | -0.08(-0.20%) |
Jun 10, 2016 | 38.23 | 38.49 | 38.08 | 38.23 | 841,621 | -0.30(-0.77%) |
Jun 09, 2016 | 38.73 | 38.83 | 38.47 | 38.53 | 684,482 | -0.42(-1.09%) |
Jun 08, 2016 | 38.75 | 39.04 | 38.73 | 38.95 | 1,008,190 | +0.37(+0.95%) |
Jun 07, 2016 | 38.76 | 38.81 | 38.56 | 38.58 | 680,748 | -0.04(-0.10%) |
Jun 06, 2016 | 38.75 | 38.86 | 38.44 | 38.62 | 996,819 | -0.06(-0.15%) |
Jun 03, 2016 | 38.58 | 38.80 | 38.30 | 38.68 | 706,518 | -0.28(-0.72%) |
Jun 02, 2016 | 38.82 | 39.00 | 38.60 | 38.96 | 742,678 | +0.11(+0.27%) |