Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 37.04 | 37.26 | 36.25 | 37.14 | 413,424 | +0.33(+0.90%) |
Aug 30, 2016 | 35.73 | 36.94 | 35.64 | 36.81 | 321,979 | +1.00(+2.79%) |
Aug 29, 2016 | 36.54 | 36.60 | 35.43 | 35.81 | 272,107 | -0.53(-1.46%) |
Aug 26, 2016 | 36.22 | 38.36 | 35.58 | 36.34 | 679,832 | +1.13(+3.21%) |
Aug 25, 2016 | 35.47 | 35.47 | 34.81 | 35.21 | 276,120 | -0.35(-0.98%) |
Aug 24, 2016 | 35.53 | 36.61 | 35.44 | 35.56 | 250,568 | +0.52(+1.48%) |
Aug 23, 2016 | 34.96 | 35.40 | 34.91 | 35.04 | 178,758 | +0.34(+0.98%) |
Aug 22, 2016 | 34.76 | 34.91 | 34.23 | 34.70 | 212,032 | -0.13(-0.37%) |
Aug 19, 2016 | 34.57 | 35.03 | 34.22 | 34.83 | 240,148 | +0.14(+0.40%) |
Aug 18, 2016 | 34.85 | 35.01 | 34.58 | 34.69 | 129,177 | +0.07(+0.20%) |
Aug 17, 2016 | 34.95 | 35.30 | 34.51 | 34.62 | 231,659 | -0.44(-1.25%) |
Aug 16, 2016 | 35.42 | 35.94 | 34.77 | 35.06 | 238,406 | -0.40(-1.13%) |
Aug 15, 2016 | 34.75 | 35.80 | 34.75 | 35.46 | 383,222 | +0.78(+2.25%) |
Aug 12, 2016 | 35.29 | 35.47 | 34.44 | 34.68 | 377,903 | -0.34(-0.97%) |
Aug 11, 2016 | 35.47 | 36.28 | 34.98 | 35.02 | 236,931 | -0.16(-0.45%) |
Aug 10, 2016 | 35.20 | 35.49 | 34.79 | 35.18 | 238,937 | +0.06(+0.17%) |
Aug 09, 2016 | 36.02 | 36.48 | 35.09 | 35.12 | 331,406 | -0.75(-2.09%) |
Aug 08, 2016 | 36.10 | 36.81 | 35.85 | 35.87 | 340,080 | -0.09(-0.25%) |
Aug 05, 2016 | 36.50 | 37.99 | 35.89 | 35.96 | 706,682 | +0.22(+0.62%) |
Aug 04, 2016 | 38.00 | 39.18 | 35.22 | 35.74 | 764,489 | -2.51(-6.56%) |
Aug 03, 2016 | 40.28 | 40.28 | 37.09 | 38.25 | 694,957 | -2.85(-6.93%) |
Aug 02, 2016 | 43.37 | 43.95 | 40.94 | 41.10 | 340,676 | -2.46(-5.65%) |
Aug 01, 2016 | 43.36 | 43.61 | 42.41 | 43.56 | 180,057 | +0.33(+0.76%) |
Jul 29, 2016 | 42.23 | 43.38 | 41.87 | 43.23 | 213,468 | +0.71(+1.67%) |
Jul 28, 2016 | 42.30 | 42.74 | 41.64 | 42.52 | 108,058 | +0.22(+0.52%) |
Jul 27, 2016 | 41.98 | 42.53 | 41.63 | 42.30 | 160,156 | +0.55(+1.32%) |
Jul 26, 2016 | 41.74 | 42.47 | 41.29 | 41.75 | 156,516 | -0.06(-0.14%) |
Jul 25, 2016 | 41.90 | 43.26 | 41.27 | 41.81 | 125,207 | -0.20(-0.48%) |
Jul 22, 2016 | 41.72 | 43.24 | 40.09 | 42.01 | 130,772 | +0.40(+0.96%) |
Jul 21, 2016 | 42.22 | 42.59 | 41.23 | 41.61 | 194,802 | -0.68(-1.61%) |
Jul 20, 2016 | 43.28 | 43.28 | 42.23 | 42.29 | 146,508 | -0.72(-1.67%) |
Jul 19, 2016 | 43.26 | 43.49 | 42.98 | 43.01 | 147,220 | -0.25(-0.58%) |
Jul 18, 2016 | 42.95 | 43.50 | 42.75 | 43.26 | 97,090 | +0.11(+0.25%) |
Jul 15, 2016 | 43.31 | 43.45 | 42.73 | 43.15 | 126,462 | +0.08(+0.19%) |
Jul 14, 2016 | 43.26 | 43.41 | 42.95 | 43.07 | 139,143 | +0.35(+0.82%) |
Jul 13, 2016 | 43.08 | 43.15 | 42.12 | 42.72 | 119,656 | -0.07(-0.16%) |
Jul 12, 2016 | 42.04 | 43.01 | 41.54 | 42.79 | 129,006 | +1.30(+3.13%) |
Jul 11, 2016 | 41.40 | 41.77 | 40.59 | 41.49 | 189,162 | +0.52(+1.27%) |
Jul 08, 2016 | 40.41 | 41.21 | 39.89 | 40.97 | 213,963 | +1.08(+2.71%) |
Jul 07, 2016 | 39.90 | 40.90 | 39.48 | 39.89 | 141,341 | +0.05(+0.13%) |
Jul 05, 2016 | 40.95 | 40.95 | 39.48 | 39.84 | 261,958 | -1.42(-3.44%) |
Jul 01, 2016 | 41.64 | 41.26 | 41.26 | 41.26 | 165,400 | -0.16(-0.39%) |
Jun 30, 2016 | 39.92 | 41.42 | 39.92 | 41.42 | 265,805 | +1.21(+3.01%) |
Jun 29, 2016 | 39.57 | 40.33 | 38.99 | 40.21 | 310,386 | +1.40(+3.61%) |
Jun 28, 2016 | 39.20 | 39.54 | 38.42 | 38.81 | 247,126 | +0.36(+0.94%) |
Jun 27, 2016 | 39.77 | 39.77 | 37.88 | 38.45 | 376,636 | -1.84(-4.57%) |
Jun 24, 2016 | 40.75 | 41.76 | 40.05 | 40.29 | 297,888 | -2.80(-6.50%) |
Jun 23, 2016 | 42.56 | 43.09 | 42.13 | 43.09 | 241,752 | +1.03(+2.45%) |
Jun 22, 2016 | 43.35 | 43.35 | 41.55 | 42.06 | 333,966 | -1.17(-2.71%) |
Jun 21, 2016 | 44.22 | 44.22 | 42.75 | 43.23 | 171,667 | -0.82(-1.86%) |
Jun 20, 2016 | 44.01 | 45.21 | 44.00 | 44.05 | 235,381 | +0.71(+1.64%) |
Jun 17, 2016 | 43.02 | 43.84 | 42.91 | 43.34 | 299,593 | +0.44(+1.03%) |
Jun 16, 2016 | 43.36 | 43.76 | 41.88 | 42.90 | 340,647 | -0.89(-2.03%) |
Jun 15, 2016 | 44.49 | 45.20 | 43.66 | 43.79 | 278,997 | -0.39(-0.88%) |
Jun 14, 2016 | 44.64 | 45.12 | 43.45 | 44.18 | 261,760 | -0.52(-1.16%) |
Jun 13, 2016 | 45.64 | 45.70 | 44.49 | 44.70 | 279,350 | -1.32(-2.87%) |
Jun 10, 2016 | 46.32 | 47.06 | 45.62 | 46.02 | 301,461 | -0.80(-1.71%) |
Jun 09, 2016 | 46.14 | 47.24 | 45.96 | 46.82 | 382,262 | +0.24(+0.52%) |
Jun 08, 2016 | 46.36 | 46.78 | 45.98 | 46.58 | 339,046 | +0.64(+1.39%) |
Jun 07, 2016 | 45.10 | 46.60 | 44.71 | 45.94 | 417,904 | +0.84(+1.86%) |
Jun 06, 2016 | 42.76 | 45.39 | 42.76 | 45.10 | 566,780 | +2.35(+5.50%) |
Jun 03, 2016 | 42.97 | 42.97 | 41.86 | 42.75 | 339,829 | -0.79(-1.81%) |
Jun 02, 2016 | 43.00 | 43.83 | 42.70 | 43.54 | 265,592 | +0.34(+0.79%) |