Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 39.63 | 39.89 | 38.98 | 39.86 | 1,576,332 | +0.17(+0.43%) |
Aug 30, 2016 | 39.45 | 39.90 | 39.39 | 39.69 | 1,264,608 | +0.36(+0.91%) |
Aug 29, 2016 | 38.88 | 39.41 | 38.71 | 39.33 | 1,250,756 | +0.44(+1.13%) |
Aug 26, 2016 | 39.05 | 39.79 | 38.70 | 38.89 | 1,171,483 | -0.06(-0.15%) |
Aug 25, 2016 | 38.77 | 39.05 | 38.72 | 38.95 | 1,534,656 | +0.05(+0.13%) |
Aug 24, 2016 | 39.33 | 39.77 | 38.86 | 38.90 | 1,974,350 | -0.49(-1.24%) |
Aug 23, 2016 | 39.57 | 39.89 | 39.24 | 39.39 | 2,595,390 | +0.76(+1.96%) |
Aug 22, 2016 | 38.75 | 38.87 | 38.34 | 38.63 | 1,651,535 | -0.41(-1.05%) |
Aug 19, 2016 | 38.68 | 39.16 | 38.41 | 39.04 | 1,320,108 | +0.16(+0.41%) |
Aug 18, 2016 | 39.18 | 39.53 | 38.63 | 38.88 | 2,577,209 | -0.36(-0.91%) |
Aug 17, 2016 | 38.44 | 39.31 | 38.26 | 39.24 | 1,597,606 | +0.80(+2.08%) |
Aug 16, 2016 | 38.26 | 38.63 | 38.23 | 38.44 | 1,469,778 | +0.14(+0.36%) |
Aug 15, 2016 | 38.05 | 38.59 | 38.05 | 38.31 | 1,301,880 | +0.37(+0.97%) |
Aug 12, 2016 | 38.03 | 38.22 | 37.72 | 37.94 | 1,172,524 | -0.11(-0.29%) |
Aug 11, 2016 | 38.24 | 38.44 | 38.05 | 38.05 | 1,872,418 | -0.01(-0.03%) |
Aug 10, 2016 | 37.55 | 38.35 | 37.11 | 38.06 | 1,935,591 | -0.06(-0.16%) |
Aug 09, 2016 | 37.69 | 38.44 | 36.73 | 38.12 | 2,127,591 | +0.46(+1.22%) |
Aug 08, 2016 | 36.79 | 37.66 | 36.71 | 37.66 | 2,353,266 | +1.04(+2.83%) |
Aug 05, 2016 | 36.12 | 36.74 | 36.06 | 36.62 | 1,638,510 | +0.88(+2.46%) |
Aug 04, 2016 | 35.99 | 36.33 | 35.39 | 35.74 | 1,648,452 | -0.41(-1.13%) |
Aug 03, 2016 | 35.30 | 36.26 | 35.18 | 36.15 | 1,542,226 | +0.82(+2.31%) |
Aug 02, 2016 | 36.40 | 36.64 | 35.21 | 35.33 | 1,505,916 | -1.06(-2.90%) |
Aug 01, 2016 | 36.49 | 36.77 | 36.04 | 36.39 | 1,464,361 | -0.02(-0.05%) |
Jul 29, 2016 | 36.31 | 36.58 | 36.04 | 36.41 | 1,247,573 | +0.10(+0.27%) |
Jul 28, 2016 | 36.36 | 36.42 | 35.83 | 36.31 | 1,151,331 | -0.24(-0.65%) |
Jul 27, 2016 | 36.37 | 36.67 | 36.10 | 36.55 | 1,319,134 | +0.30(+0.83%) |
Jul 26, 2016 | 36.07 | 36.70 | 35.96 | 36.25 | 1,374,411 | -0.06(-0.16%) |
Jul 25, 2016 | 35.60 | 36.35 | 35.33 | 36.31 | 3,076,152 | +0.67(+1.87%) |
Jul 22, 2016 | 37.43 | 37.43 | 35.57 | 35.64 | 4,422,360 | -1.80(-4.79%) |
Jul 21, 2016 | 37.68 | 38.08 | 37.25 | 37.44 | 2,015,338 | -0.12(-0.32%) |
Jul 20, 2016 | 37.59 | 37.89 | 37.19 | 37.56 | 2,722,453 | +0.07(+0.19%) |
Jul 19, 2016 | 37.51 | 37.90 | 37.34 | 37.49 | 1,356,294 | -0.21(-0.56%) |
Jul 18, 2016 | 36.93 | 37.74 | 36.67 | 37.70 | 1,250,620 | +0.88(+2.38%) |
Jul 15, 2016 | 36.97 | 37.17 | 36.57 | 36.82 | 1,592,731 | +0.04(+0.11%) |
Jul 14, 2016 | 36.60 | 36.94 | 36.31 | 36.78 | 1,373,416 | +0.77(+2.13%) |
Jul 13, 2016 | 36.28 | 36.42 | 35.49 | 36.01 | 1,169,282 | -0.17(-0.47%) |
Jul 12, 2016 | 35.65 | 36.29 | 35.48 | 36.18 | 2,132,767 | +1.27(+3.63%) |
Jul 11, 2016 | 34.89 | 35.35 | 34.73 | 34.91 | 1,920,116 | +0.51(+1.48%) |
Jul 08, 2016 | 33.52 | 34.55 | 32.94 | 34.41 | 1,957,636 | +1.47(+4.45%) |
Jul 07, 2016 | 32.89 | 33.46 | 32.58 | 32.94 | 1,860,045 | +0.29(+0.89%) |
Jul 06, 2016 | 32.11 | 32.82 | 31.57 | 32.65 | 1,907,650 | +0.22(+0.68%) |
Jul 05, 2016 | 33.31 | 33.33 | 32.06 | 32.43 | 1,976,664 | -1.35(-3.99%) |
Jul 01, 2016 | 33.42 | 33.78 | 33.78 | 33.78 | 3,036,073 | +0.28(+0.83%) |
Jun 30, 2016 | 33.21 | 33.71 | 32.56 | 33.50 | 4,117,183 | +0.37(+1.11%) |
Jun 29, 2016 | 32.66 | 33.32 | 32.41 | 33.13 | 1,834,863 | +1.08(+3.36%) |
Jun 28, 2016 | 32.15 | 33.34 | 31.72 | 32.05 | 3,138,419 | +0.59(+1.87%) |
Jun 27, 2016 | 34.01 | 34.02 | 31.36 | 31.46 | 5,468,882 | -3.00(-8.71%) |
Jun 24, 2016 | 36.46 | 36.46 | 34.32 | 34.47 | 4,515,552 | -3.77(-9.86%) |
Jun 23, 2016 | 38.49 | 38.89 | 38.15 | 38.24 | 2,308,607 | +0.24(+0.63%) |
Jun 22, 2016 | 38.24 | 38.88 | 37.93 | 38.00 | 2,266,691 | -0.24(-0.63%) |
Jun 21, 2016 | 38.12 | 38.44 | 37.58 | 38.24 | 1,226,245 | +0.26(+0.68%) |
Jun 20, 2016 | 37.64 | 38.30 | 37.56 | 37.98 | 2,238,578 | +1.10(+2.97%) |
Jun 17, 2016 | 36.83 | 37.36 | 36.63 | 36.88 | 1,171,037 | +0.12(+0.33%) |
Jun 16, 2016 | 36.40 | 36.86 | 36.06 | 36.76 | 1,566,988 | +0.00(+0.00%) |
Jun 15, 2016 | 36.87 | 37.65 | 36.67 | 36.76 | 1,323,881 | +0.04(+0.11%) |
Jun 14, 2016 | 36.51 | 36.98 | 36.10 | 36.72 | 2,308,559 | +0.04(+0.11%) |
Jun 13, 2016 | 37.01 | 37.20 | 36.59 | 36.68 | 2,447,697 | -0.66(-1.76%) |
Jun 10, 2016 | 38.44 | 38.56 | 37.15 | 37.34 | 2,498,384 | -1.70(-4.34%) |
Jun 09, 2016 | 39.55 | 39.61 | 38.80 | 39.03 | 2,113,320 | -0.71(-1.78%) |
Jun 08, 2016 | 39.95 | 40.70 | 39.24 | 39.74 | 1,870,827 | -0.15(-0.38%) |
Jun 07, 2016 | 39.72 | 40.06 | 39.56 | 39.89 | 2,159,539 | +0.40(+1.01%) |
Jun 06, 2016 | 38.27 | 39.49 | 38.15 | 39.49 | 1,488,693 | +1.31(+3.42%) |
Jun 03, 2016 | 38.62 | 38.66 | 37.35 | 38.19 | 1,743,835 | -0.62(-1.59%) |
Jun 02, 2016 | 38.47 | 38.80 | 38.24 | 38.80 | 1,841,771 | +0.09(+0.23%) |