Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 37.54 | 37.54 | 36.97 | 37.22 | 69,342 | -0.17(-0.45%) |
Aug 30, 2016 | 37.82 | 37.94 | 37.29 | 37.39 | 38,790 | -0.26(-0.69%) |
Aug 29, 2016 | 37.11 | 37.77 | 37.11 | 37.65 | 129,648 | +0.39(+1.05%) |
Aug 26, 2016 | 38.08 | 38.30 | 37.19 | 37.26 | 46,282 | -0.74(-1.95%) |
Aug 25, 2016 | 37.51 | 38.30 | 37.40 | 38.00 | 162,450 | +0.53(+1.41%) |
Aug 24, 2016 | 37.80 | 37.94 | 37.35 | 37.47 | 117,945 | -0.22(-0.58%) |
Aug 23, 2016 | 37.61 | 38.32 | 37.61 | 37.69 | 52,694 | +0.17(+0.45%) |
Aug 22, 2016 | 37.40 | 38.27 | 37.22 | 37.52 | 41,045 | -0.38(-1.00%) |
Aug 19, 2016 | 38.01 | 38.07 | 37.39 | 37.90 | 60,802 | -0.37(-0.97%) |
Aug 18, 2016 | 37.95 | 38.38 | 37.68 | 38.27 | 64,910 | +0.20(+0.53%) |
Aug 17, 2016 | 38.21 | 38.21 | 37.48 | 38.07 | 110,740 | +0.05(+0.13%) |
Aug 16, 2016 | 38.61 | 38.78 | 38.02 | 38.02 | 66,818 | -0.73(-1.88%) |
Aug 15, 2016 | 38.69 | 39.40 | 38.52 | 38.75 | 69,994 | +0.01(+0.03%) |
Aug 12, 2016 | 39.31 | 39.31 | 38.53 | 38.74 | 60,348 | -0.58(-1.48%) |
Aug 11, 2016 | 39.81 | 39.81 | 39.11 | 39.32 | 59,114 | -0.28(-0.71%) |
Aug 10, 2016 | 39.42 | 39.70 | 39.07 | 39.60 | 91,621 | +0.03(+0.08%) |
Aug 09, 2016 | 39.59 | 39.74 | 39.24 | 39.57 | 79,932 | +0.20(+0.51%) |
Aug 08, 2016 | 39.92 | 40.04 | 39.03 | 39.37 | 73,782 | -0.76(-1.89%) |
Aug 05, 2016 | 39.65 | 41.68 | 39.46 | 40.13 | 62,138 | +0.84(+2.14%) |
Aug 04, 2016 | 39.45 | 39.45 | 38.88 | 39.29 | 68,085 | -0.15(-0.38%) |
Aug 03, 2016 | 39.07 | 39.51 | 38.85 | 39.44 | 61,665 | +0.24(+0.61%) |
Aug 02, 2016 | 39.66 | 39.66 | 38.82 | 39.20 | 62,801 | -0.71(-1.78%) |
Aug 01, 2016 | 40.34 | 40.39 | 39.56 | 39.91 | 63,197 | -0.54(-1.33%) |
Jul 29, 2016 | 40.12 | 40.47 | 39.66 | 40.45 | 111,273 | +0.29(+0.72%) |
Jul 28, 2016 | 40.29 | 40.29 | 39.67 | 40.16 | 41,384 | -0.10(-0.25%) |
Jul 27, 2016 | 40.72 | 41.67 | 40.10 | 40.26 | 80,418 | -0.39(-0.96%) |
Jul 26, 2016 | 40.87 | 41.16 | 40.54 | 40.65 | 34,712 | -0.39(-0.95%) |
Jul 25, 2016 | 40.92 | 41.60 | 40.91 | 41.04 | 41,046 | -0.01(-0.02%) |
Jul 22, 2016 | 39.64 | 41.26 | 39.64 | 41.05 | 60,027 | +1.48(+3.74%) |
Jul 21, 2016 | 40.18 | 41.00 | 39.32 | 39.57 | 121,127 | -0.78(-1.93%) |
Jul 20, 2016 | 40.29 | 40.42 | 39.94 | 40.35 | 45,295 | +0.15(+0.37%) |
Jul 19, 2016 | 40.49 | 40.99 | 40.12 | 40.20 | 57,975 | -0.52(-1.28%) |
Jul 18, 2016 | 41.21 | 41.21 | 40.27 | 40.72 | 37,669 | -0.66(-1.59%) |
Jul 15, 2016 | 41.20 | 41.46 | 41.07 | 41.38 | 47,291 | +0.12(+0.29%) |
Jul 14, 2016 | 41.25 | 41.65 | 41.09 | 41.26 | 53,875 | +0.18(+0.44%) |
Jul 13, 2016 | 40.44 | 41.66 | 40.32 | 41.08 | 54,313 | +0.44(+1.08%) |
Jul 12, 2016 | 40.00 | 40.96 | 40.00 | 40.64 | 73,159 | +0.67(+1.68%) |
Jul 11, 2016 | 39.37 | 39.97 | 39.09 | 39.97 | 103,195 | +0.60(+1.52%) |
Jul 08, 2016 | 38.70 | 39.39 | 38.39 | 39.37 | 63,634 | +0.93(+2.42%) |
Jul 07, 2016 | 38.37 | 38.99 | 38.25 | 38.44 | 53,137 | +0.01(+0.03%) |
Jul 06, 2016 | 38.66 | 38.79 | 38.14 | 38.43 | 90,402 | -0.41(-1.06%) |
Jul 05, 2016 | 39.16 | 39.27 | 38.52 | 38.84 | 57,991 | -0.64(-1.62%) |
Jul 01, 2016 | 39.25 | 39.48 | 39.48 | 39.48 | 66,500 | +0.21(+0.53%) |
Jun 30, 2016 | 38.27 | 39.31 | 38.04 | 39.27 | 57,922 | +0.94(+2.45%) |
Jun 29, 2016 | 38.00 | 38.46 | 38.00 | 38.33 | 103,337 | +0.51(+1.35%) |
Jun 28, 2016 | 37.37 | 38.01 | 37.37 | 37.82 | 47,730 | +0.80(+2.16%) |
Jun 27, 2016 | 37.17 | 37.66 | 36.72 | 37.02 | 59,778 | -0.55(-1.46%) |
Jun 24, 2016 | 37.60 | 38.91 | 37.28 | 37.57 | 128,160 | -1.55(-3.96%) |
Jun 23, 2016 | 38.26 | 39.31 | 38.26 | 39.12 | 55,478 | +0.89(+2.33%) |
Jun 22, 2016 | 38.92 | 39.47 | 38.10 | 38.23 | 65,002 | -0.67(-1.72%) |
Jun 21, 2016 | 38.33 | 39.11 | 37.83 | 38.90 | 87,592 | +0.81(+2.13%) |
Jun 20, 2016 | 38.00 | 38.61 | 37.04 | 38.09 | 79,334 | +0.35(+0.93%) |
Jun 17, 2016 | 37.74 | 37.93 | 37.23 | 37.74 | 235,758 | -0.22(-0.58%) |
Jun 16, 2016 | 37.74 | 38.02 | 37.09 | 37.96 | 133,162 | +0.39(+1.04%) |
Jun 15, 2016 | 37.92 | 38.28 | 37.50 | 37.57 | 58,769 | -0.10(-0.27%) |
Jun 14, 2016 | 37.09 | 38.00 | 37.09 | 37.67 | 66,446 | +0.50(+1.35%) |
Jun 13, 2016 | 36.90 | 37.35 | 36.40 | 37.17 | 97,429 | +0.26(+0.70%) |
Jun 10, 2016 | 37.83 | 37.88 | 36.85 | 36.91 | 74,621 | -1.00(-2.64%) |
Jun 09, 2016 | 38.27 | 38.87 | 37.50 | 37.91 | 116,431 | -0.24(-0.63%) |
Jun 08, 2016 | 38.40 | 38.98 | 37.87 | 38.15 | 105,911 | -0.29(-0.75%) |
Jun 07, 2016 | 38.19 | 38.73 | 37.40 | 38.44 | 53,292 | +0.47(+1.24%) |
Jun 06, 2016 | 37.60 | 38.46 | 37.23 | 37.97 | 58,229 | +0.36(+0.96%) |
Jun 03, 2016 | 37.50 | 37.70 | 37.00 | 37.61 | 91,828 | +0.11(+0.29%) |
Jun 02, 2016 | 37.06 | 37.56 | 36.16 | 37.50 | 68,528 | +0.32(+0.86%) |