Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 38.93 | 39.23 | 38.66 | 39.05 | 187,127 | +0.06(+0.15%) |
Aug 30, 2016 | 38.37 | 39.07 | 38.22 | 38.99 | 166,797 | +0.57(+1.48%) |
Aug 29, 2016 | 39.51 | 39.57 | 38.42 | 38.42 | 253,200 | -0.95(-2.41%) |
Aug 26, 2016 | 39.29 | 39.65 | 38.92 | 39.37 | 202,342 | +0.09(+0.23%) |
Aug 25, 2016 | 40.25 | 40.25 | 39.25 | 39.28 | 325,326 | -0.98(-2.43%) |
Aug 24, 2016 | 40.40 | 40.40 | 39.63 | 40.26 | 312,498 | -0.12(-0.30%) |
Aug 23, 2016 | 40.48 | 40.72 | 40.10 | 40.38 | 436,389 | +0.22(+0.55%) |
Aug 22, 2016 | 40.50 | 40.91 | 40.06 | 40.16 | 137,155 | -0.48(-1.18%) |
Aug 19, 2016 | 40.80 | 41.31 | 40.04 | 40.64 | 181,628 | -0.36(-0.88%) |
Aug 18, 2016 | 40.95 | 41.75 | 40.62 | 41.00 | 225,737 | -0.21(-0.51%) |
Aug 17, 2016 | 39.96 | 41.45 | 39.96 | 41.21 | 256,353 | +0.97(+2.41%) |
Aug 16, 2016 | 41.02 | 41.08 | 40.00 | 40.24 | 148,941 | -0.89(-2.16%) |
Aug 15, 2016 | 42.20 | 42.50 | 41.05 | 41.13 | 166,093 | -1.17(-2.77%) |
Aug 12, 2016 | 43.86 | 44.81 | 42.07 | 42.30 | 299,075 | -1.61(-3.67%) |
Aug 11, 2016 | 43.09 | 44.14 | 37.50 | 43.91 | 1,423,108 | +1.58(+3.73%) |
Aug 10, 2016 | 43.25 | 43.34 | 42.12 | 42.33 | 188,808 | -0.69(-1.60%) |
Aug 09, 2016 | 43.90 | 44.30 | 42.65 | 43.02 | 237,646 | -0.80(-1.83%) |
Aug 08, 2016 | 43.33 | 43.97 | 42.77 | 43.82 | 182,891 | +0.75(+1.74%) |
Aug 05, 2016 | 42.78 | 43.19 | 42.36 | 43.07 | 136,179 | +0.47(+1.10%) |
Aug 04, 2016 | 43.57 | 43.93 | 42.40 | 42.60 | 195,619 | -0.78(-1.80%) |
Aug 03, 2016 | 43.13 | 43.41 | 42.92 | 43.38 | 111,194 | +0.11(+0.25%) |
Aug 02, 2016 | 42.97 | 43.79 | 42.85 | 43.27 | 182,266 | +0.17(+0.39%) |
Aug 01, 2016 | 42.25 | 43.50 | 42.22 | 43.10 | 213,431 | +0.91(+2.16%) |
Jul 29, 2016 | 41.98 | 42.26 | 41.76 | 42.19 | 157,283 | +0.09(+0.21%) |
Jul 28, 2016 | 41.35 | 42.25 | 40.94 | 42.10 | 164,575 | +0.73(+1.76%) |
Jul 27, 2016 | 41.00 | 41.41 | 40.63 | 41.37 | 133,712 | +0.43(+1.05%) |
Jul 26, 2016 | 40.47 | 41.57 | 40.47 | 40.94 | 98,102 | +0.35(+0.86%) |
Jul 25, 2016 | 40.25 | 40.61 | 39.71 | 40.59 | 80,486 | +0.39(+0.97%) |
Jul 22, 2016 | 39.34 | 40.23 | 39.25 | 40.20 | 114,938 | +0.76(+1.93%) |
Jul 21, 2016 | 40.61 | 40.83 | 38.76 | 39.44 | 195,785 | -1.28(-3.14%) |
Jul 20, 2016 | 40.29 | 41.73 | 40.01 | 40.72 | 240,266 | +0.69(+1.72%) |
Jul 19, 2016 | 40.65 | 40.93 | 39.75 | 40.03 | 251,512 | -0.63(-1.55%) |
Jul 18, 2016 | 41.22 | 41.22 | 40.28 | 40.66 | 284,126 | -0.48(-1.17%) |
Jul 15, 2016 | 42.06 | 42.36 | 40.99 | 41.14 | 339,040 | -0.88(-2.09%) |
Jul 14, 2016 | 42.52 | 42.96 | 41.81 | 42.02 | 366,025 | -0.50(-1.18%) |
Jul 13, 2016 | 41.50 | 42.79 | 41.18 | 42.52 | 452,374 | +1.18(+2.85%) |
Jul 12, 2016 | 40.26 | 41.46 | 40.11 | 41.34 | 292,202 | +1.22(+3.04%) |
Jul 11, 2016 | 40.40 | 40.40 | 39.76 | 40.12 | 299,775 | +0.09(+0.22%) |
Jul 08, 2016 | 39.75 | 40.21 | 39.28 | 40.03 | 197,852 | +0.75(+1.91%) |
Jul 07, 2016 | 39.57 | 39.93 | 38.95 | 39.28 | 169,275 | -0.27(-0.68%) |
Jul 06, 2016 | 39.44 | 39.65 | 39.02 | 39.55 | 135,273 | +0.01(+0.03%) |
Jul 05, 2016 | 39.70 | 40.52 | 39.08 | 39.54 | 120,628 | +0.14(+0.36%) |
Jul 01, 2016 | 39.48 | 39.40 | 39.40 | 39.40 | 126,400 | +0.05(+0.13%) |
Jun 30, 2016 | 39.23 | 39.46 | 38.87 | 39.35 | 135,733 | +0.09(+0.23%) |
Jun 29, 2016 | 37.75 | 39.34 | 37.75 | 39.26 | 171,239 | +1.76(+4.69%) |
Jun 28, 2016 | 37.70 | 37.70 | 36.15 | 37.50 | 245,055 | +0.48(+1.30%) |
Jun 27, 2016 | 37.38 | 37.64 | 35.90 | 37.02 | 454,484 | -0.98(-2.58%) |
Jun 24, 2016 | 38.66 | 38.99 | 37.16 | 38.00 | 1,209,686 | -2.14(-5.33%) |
Jun 23, 2016 | 40.07 | 40.39 | 39.51 | 40.14 | 157,894 | +0.44(+1.11%) |
Jun 22, 2016 | 39.73 | 40.17 | 39.31 | 39.70 | 99,023 | -0.13(-0.33%) |
Jun 21, 2016 | 40.04 | 40.45 | 39.33 | 39.83 | 112,163 | -0.13(-0.33%) |
Jun 20, 2016 | 39.56 | 40.36 | 39.07 | 39.96 | 211,353 | +0.90(+2.30%) |
Jun 17, 2016 | 39.77 | 39.98 | 38.84 | 39.06 | 169,318 | -0.61(-1.54%) |
Jun 16, 2016 | 39.37 | 39.84 | 39.10 | 39.67 | 103,075 | +0.07(+0.18%) |
Jun 15, 2016 | 40.00 | 40.50 | 39.41 | 39.60 | 219,299 | -0.04(-0.10%) |
Jun 14, 2016 | 38.79 | 39.96 | 38.45 | 39.64 | 207,440 | +0.79(+2.03%) |
Jun 13, 2016 | 38.39 | 39.19 | 37.90 | 38.85 | 181,293 | +0.19(+0.49%) |
Jun 10, 2016 | 39.02 | 39.48 | 38.49 | 38.66 | 123,792 | -0.75(-1.90%) |
Jun 09, 2016 | 39.88 | 40.00 | 38.89 | 39.41 | 170,152 | -0.66(-1.65%) |
Jun 08, 2016 | 40.50 | 41.23 | 39.95 | 40.07 | 201,936 | -0.31(-0.77%) |
Jun 07, 2016 | 39.16 | 40.50 | 38.92 | 40.38 | 359,071 | +1.55(+3.99%) |
Jun 06, 2016 | 38.35 | 39.54 | 38.35 | 38.83 | 198,382 | +0.49(+1.28%) |
Jun 03, 2016 | 38.77 | 38.78 | 38.03 | 38.34 | 288,399 | -0.42(-1.08%) |
Jun 02, 2016 | 39.02 | 39.31 | 38.63 | 38.76 | 269,469 | -0.25(-0.64%) |