Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 41.07 | 41.43 | 40.10 | 40.34 | 304,979 | -0.65(-1.59%) |
Aug 30, 2016 | 40.63 | 41.24 | 40.34 | 40.99 | 447,171 | +0.29(+0.71%) |
Aug 29, 2016 | 40.47 | 41.17 | 39.87 | 40.70 | 270,975 | +0.32(+0.79%) |
Aug 26, 2016 | 39.79 | 40.94 | 39.63 | 40.38 | 324,363 | +0.70(+1.76%) |
Aug 25, 2016 | 40.73 | 42.96 | 39.02 | 39.68 | 400,025 | -0.97(-2.39%) |
Aug 24, 2016 | 41.81 | 42.83 | 40.14 | 40.65 | 611,116 | -1.31(-3.12%) |
Aug 23, 2016 | 41.19 | 42.36 | 40.80 | 41.96 | 458,082 | +0.97(+2.37%) |
Aug 22, 2016 | 40.85 | 41.51 | 40.54 | 40.99 | 333,052 | +0.26(+0.64%) |
Aug 19, 2016 | 40.71 | 41.05 | 40.49 | 40.73 | 304,897 | -0.23(-0.56%) |
Aug 18, 2016 | 40.07 | 41.05 | 40.00 | 40.96 | 228,871 | +0.78(+1.94%) |
Aug 17, 2016 | 40.99 | 41.05 | 39.56 | 40.18 | 323,138 | -0.87(-2.11%) |
Aug 16, 2016 | 40.97 | 41.60 | 40.45 | 41.05 | 376,021 | +0.04(+0.09%) |
Aug 15, 2016 | 40.30 | 41.30 | 40.18 | 41.01 | 319,512 | +0.72(+1.79%) |
Aug 12, 2016 | 40.67 | 40.70 | 40.07 | 40.29 | 209,952 | -0.43(-1.06%) |
Aug 11, 2016 | 41.49 | 41.85 | 40.63 | 40.72 | 288,370 | -0.53(-1.28%) |
Aug 10, 2016 | 43.01 | 43.26 | 41.07 | 41.25 | 599,489 | -1.75(-4.07%) |
Aug 09, 2016 | 42.94 | 44.02 | 42.64 | 43.00 | 617,249 | +0.02(+0.05%) |
Aug 08, 2016 | 42.89 | 43.69 | 42.19 | 42.98 | 1,354,777 | +0.26(+0.61%) |
Aug 05, 2016 | 41.44 | 43.85 | 40.72 | 42.72 | 1,060,305 | +1.94(+4.76%) |
Aug 04, 2016 | 41.30 | 41.86 | 40.60 | 40.78 | 337,500 | -0.16(-0.39%) |
Aug 03, 2016 | 40.84 | 41.46 | 40.43 | 40.94 | 333,009 | -0.04(-0.10%) |
Aug 02, 2016 | 41.15 | 41.53 | 40.41 | 40.98 | 352,442 | -0.26(-0.63%) |
Aug 01, 2016 | 41.01 | 41.29 | 40.47 | 41.24 | 602,602 | +0.44(+1.08%) |
Jul 29, 2016 | 40.81 | 42.03 | 39.96 | 40.80 | 393,437 | -0.17(-0.41%) |
Jul 28, 2016 | 41.72 | 42.17 | 40.59 | 40.97 | 278,890 | -0.62(-1.49%) |
Jul 27, 2016 | 40.50 | 41.65 | 40.43 | 41.59 | 235,737 | +1.26(+3.12%) |
Jul 26, 2016 | 40.66 | 41.30 | 40.10 | 40.33 | 245,863 | -0.59(-1.44%) |
Jul 25, 2016 | 41.38 | 41.74 | 40.22 | 40.92 | 207,032 | -0.38(-0.92%) |
Jul 22, 2016 | 41.05 | 41.38 | 40.52 | 41.30 | 264,789 | +0.27(+0.66%) |
Jul 21, 2016 | 40.75 | 41.80 | 39.99 | 41.03 | 441,463 | +0.55(+1.36%) |
Jul 20, 2016 | 39.19 | 40.59 | 38.89 | 40.48 | 384,038 | +1.72(+4.44%) |
Jul 19, 2016 | 39.44 | 39.74 | 38.57 | 38.76 | 240,646 | -0.65(-1.65%) |
Jul 18, 2016 | 39.58 | 40.00 | 38.98 | 39.41 | 229,095 | -0.25(-0.63%) |
Jul 15, 2016 | 38.98 | 39.74 | 38.47 | 39.66 | 246,639 | +0.76(+1.95%) |
Jul 14, 2016 | 40.32 | 40.32 | 37.70 | 38.90 | 340,795 | -0.87(-2.19%) |
Jul 13, 2016 | 41.65 | 41.97 | 39.39 | 39.77 | 324,686 | -1.68(-4.05%) |
Jul 12, 2016 | 41.41 | 42.18 | 41.00 | 41.45 | 288,081 | +0.45(+1.10%) |
Jul 11, 2016 | 40.91 | 41.27 | 40.26 | 41.00 | 208,345 | +0.36(+0.89%) |
Jul 08, 2016 | 39.99 | 40.76 | 39.44 | 40.64 | 305,582 | +0.97(+2.45%) |
Jul 07, 2016 | 39.74 | 39.85 | 38.60 | 39.67 | 396,072 | +0.74(+1.90%) |
Jul 05, 2016 | 39.37 | 39.46 | 38.06 | 38.93 | 300,344 | -0.75(-1.89%) |
Jul 01, 2016 | 38.83 | 39.68 | 39.68 | 39.68 | 479,100 | +0.86(+2.22%) |
Jun 30, 2016 | 37.48 | 38.90 | 37.02 | 38.82 | 626,937 | +1.39(+3.71%) |
Jun 29, 2016 | 36.36 | 37.83 | 36.36 | 37.43 | 644,400 | +1.63(+4.55%) |
Jun 28, 2016 | 35.00 | 37.58 | 34.21 | 35.80 | 512,075 | +1.14(+3.29%) |
Jun 27, 2016 | 35.94 | 37.20 | 33.96 | 34.66 | 674,419 | -1.72(-4.73%) |
Jun 24, 2016 | 35.65 | 37.40 | 35.23 | 36.38 | 1,581,782 | -1.36(-3.60%) |
Jun 23, 2016 | 36.55 | 37.75 | 35.85 | 37.74 | 342,533 | +1.83(+5.10%) |
Jun 22, 2016 | 36.74 | 36.98 | 35.05 | 35.91 | 575,846 | -0.70(-1.91%) |
Jun 21, 2016 | 38.60 | 38.60 | 35.90 | 36.61 | 570,671 | -2.06(-5.33%) |
Jun 20, 2016 | 37.81 | 39.85 | 37.34 | 38.67 | 616,099 | +1.24(+3.31%) |
Jun 17, 2016 | 39.22 | 39.61 | 36.86 | 37.43 | 1,433,728 | -1.78(-4.54%) |
Jun 16, 2016 | 38.82 | 39.62 | 37.94 | 39.21 | 300,570 | +0.04(+0.10%) |
Jun 15, 2016 | 38.72 | 40.00 | 38.32 | 39.17 | 456,079 | +0.82(+2.14%) |
Jun 14, 2016 | 39.04 | 39.98 | 37.73 | 38.35 | 571,041 | -0.86(-2.19%) |
Jun 13, 2016 | 39.99 | 41.58 | 38.75 | 39.21 | 750,758 | -1.08(-2.68%) |
Jun 10, 2016 | 40.64 | 41.91 | 39.61 | 40.29 | 476,573 | -1.02(-2.47%) |
Jun 09, 2016 | 40.70 | 41.90 | 40.44 | 41.31 | 398,186 | +0.16(+0.39%) |
Jun 08, 2016 | 40.96 | 42.02 | 40.16 | 41.15 | 213,190 | +0.25(+0.61%) |
Jun 07, 2016 | 40.58 | 41.54 | 39.55 | 40.90 | 286,293 | -0.01(-0.02%) |
Jun 06, 2016 | 40.30 | 41.72 | 39.84 | 40.91 | 330,258 | +0.97(+2.43%) |
Jun 03, 2016 | 40.17 | 40.53 | 38.32 | 39.94 | 392,913 | -0.55(-1.36%) |
Jun 02, 2016 | 39.63 | 41.29 | 39.45 | 40.49 | 358,116 | +1.04(+2.64%) |