Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 34.87 | 35.14 | 34.22 | 34.63 | 24,213 | -0.63(-1.78%) |
Aug 30, 2016 | 37.25 | 38.70 | 34.97 | 35.26 | 43,037 | -2.31(-6.16%) |
Aug 29, 2016 | 37.09 | 37.76 | 37.09 | 37.57 | 5,853 | +0.31(+0.83%) |
Aug 26, 2016 | 38.11 | 39.27 | 37.16 | 37.26 | 33,629 | -0.14(-0.38%) |
Aug 25, 2016 | 35.97 | 38.11 | 35.84 | 37.40 | 32,770 | +1.13(+3.10%) |
Aug 24, 2016 | 39.01 | 39.01 | 36.10 | 36.28 | 40,947 | -3.25(-8.23%) |
Aug 23, 2016 | 40.84 | 40.95 | 39.51 | 39.53 | 14,736 | -0.91(-2.26%) |
Aug 22, 2016 | 40.95 | 40.95 | 40.15 | 40.44 | 12,805 | -0.91(-2.21%) |
Aug 19, 2016 | 41.88 | 41.91 | 41.28 | 41.36 | 31,830 | -1.34(-3.13%) |
Aug 18, 2016 | 42.62 | 42.70 | 41.92 | 42.70 | 109,055 | +0.65(+1.54%) |
Aug 17, 2016 | 42.22 | 42.23 | 40.96 | 42.05 | 12,889 | -0.36(-0.86%) |
Aug 16, 2016 | 42.62 | 42.87 | 42.25 | 42.41 | 8,629 | +0.05(+0.13%) |
Aug 15, 2016 | 42.80 | 42.95 | 42.23 | 42.36 | 9,457 | -0.03(-0.06%) |
Aug 12, 2016 | 43.40 | 43.46 | 42.18 | 42.39 | 11,692 | -0.07(-0.17%) |
Aug 11, 2016 | 43.04 | 43.52 | 42.46 | 42.46 | 14,953 | -0.24(-0.56%) |
Aug 10, 2016 | 43.36 | 43.37 | 42.31 | 42.70 | 23,218 | +0.58(+1.37%) |
Aug 09, 2016 | 42.01 | 42.53 | 42.01 | 42.12 | 10,785 | +0.24(+0.57%) |
Aug 08, 2016 | 41.37 | 42.23 | 41.14 | 41.88 | 11,149 | +0.77(+1.88%) |
Aug 05, 2016 | 41.35 | 41.39 | 40.73 | 41.11 | 22,213 | -1.66(-3.88%) |
Aug 04, 2016 | 42.38 | 42.95 | 42.38 | 42.77 | 20,337 | +0.81(+1.93%) |
Aug 03, 2016 | 42.30 | 42.30 | 41.31 | 41.96 | 10,069 | -0.37(-0.88%) |
Aug 02, 2016 | 42.66 | 43.40 | 42.33 | 42.33 | 33,404 | +0.21(+0.50%) |
Aug 01, 2016 | 41.81 | 42.36 | 41.40 | 42.12 | 29,506 | +0.51(+1.21%) |
Jul 29, 2016 | 40.75 | 41.81 | 40.59 | 41.61 | 37,509 | +1.55(+3.87%) |
Jul 28, 2016 | 39.81 | 40.39 | 39.10 | 40.06 | 38,947 | +0.25(+0.62%) |
Jul 27, 2016 | 38.33 | 39.92 | 37.63 | 39.81 | 39,583 | +2.21(+5.87%) |
Jul 26, 2016 | 37.08 | 37.96 | 37.07 | 37.61 | 11,569 | +1.18(+3.24%) |
Jul 25, 2016 | 37.43 | 37.43 | 36.30 | 36.43 | 19,492 | -1.58(-4.15%) |
Jul 22, 2016 | 37.99 | 38.31 | 37.53 | 38.01 | 9,644 | -0.41(-1.06%) |
Jul 21, 2016 | 37.13 | 38.61 | 37.13 | 38.41 | 20,589 | +1.76(+4.81%) |
Jul 20, 2016 | 38.66 | 38.66 | 36.65 | 36.65 | 35,745 | -3.00(-7.58%) |
Jul 19, 2016 | 40.24 | 40.25 | 39.66 | 39.66 | 7,847 | -0.60(-1.50%) |
Jul 18, 2016 | 40.71 | 40.71 | 39.98 | 40.26 | 13,697 | -0.28(-0.70%) |
Jul 15, 2016 | 40.56 | 41.08 | 40.14 | 40.54 | 17,018 | -0.31(-0.76%) |
Jul 14, 2016 | 40.13 | 41.07 | 39.82 | 40.85 | 22,691 | -0.16(-0.39%) |
Jul 13, 2016 | 39.96 | 41.34 | 39.76 | 41.01 | 15,522 | +1.35(+3.40%) |
Jul 12, 2016 | 41.28 | 41.40 | 39.53 | 39.66 | 26,113 | -1.47(-3.58%) |
Jul 11, 2016 | 40.58 | 41.80 | 40.32 | 41.14 | 34,302 | -0.05(-0.13%) |
Jul 08, 2016 | 39.61 | 41.19 | 39.60 | 41.19 | 23,911 | +1.59(+4.01%) |
Jul 07, 2016 | 40.95 | 40.95 | 39.03 | 39.60 | 30,011 | -0.97(-2.38%) |
Jul 06, 2016 | 39.97 | 40.89 | 39.81 | 40.57 | 28,986 | +1.38(+3.53%) |
Jul 05, 2016 | 39.86 | 40.77 | 38.03 | 39.19 | 47,189 | +0.85(+2.22%) |
Jul 01, 2016 | 36.91 | 38.33 | 38.33 | 38.33 | 52,349 | +2.43(+6.78%) |
Jun 30, 2016 | 35.74 | 36.08 | 35.56 | 35.90 | 12,331 | +0.11(+0.31%) |
Jun 29, 2016 | 35.48 | 36.08 | 35.47 | 35.79 | 30,707 | +0.96(+2.75%) |
Jun 28, 2016 | 34.68 | 35.40 | 34.68 | 34.83 | 11,869 | -0.64(-1.80%) |
Jun 27, 2016 | 36.34 | 36.46 | 34.59 | 35.47 | 28,508 | -0.15(-0.42%) |
Jun 24, 2016 | 37.32 | 38.07 | 34.94 | 35.62 | 37,954 | +1.95(+5.79%) |
Jun 23, 2016 | 33.42 | 34.05 | 33.42 | 33.67 | 22,732 | -0.20(-0.58%) |
Jun 22, 2016 | 33.61 | 33.87 | 32.95 | 33.87 | 29,524 | +0.28(+0.85%) |
Jun 21, 2016 | 33.88 | 34.06 | 33.53 | 33.58 | 11,752 | -1.11(-3.19%) |
Jun 20, 2016 | 33.50 | 34.79 | 33.22 | 34.69 | 16,488 | +0.58(+1.71%) |
Jun 17, 2016 | 34.57 | 34.57 | 33.61 | 34.11 | 18,538 | +0.38(+1.14%) |
Jun 16, 2016 | 35.79 | 35.85 | 33.58 | 33.73 | 26,551 | -0.98(-2.83%) |
Jun 15, 2016 | 33.35 | 34.82 | 33.19 | 34.71 | 7,667 | +1.44(+4.32%) |
Jun 14, 2016 | 34.15 | 34.15 | 32.86 | 33.27 | 15,217 | -0.80(-2.34%) |
Jun 13, 2016 | 34.81 | 34.81 | 33.55 | 34.07 | 26,525 | -0.00(-0.01%) |
Jun 10, 2016 | 34.92 | 35.29 | 33.97 | 34.07 | 25,009 | -0.50(-1.45%) |
Jun 09, 2016 | 33.76 | 34.64 | 33.66 | 34.58 | 18,014 | +0.81(+2.39%) |
Jun 08, 2016 | 34.14 | 34.47 | 33.39 | 33.77 | 41,056 | +1.33(+4.10%) |
Jun 07, 2016 | 32.64 | 32.76 | 32.40 | 32.44 | 6,052 | -0.50(-1.51%) |
Jun 06, 2016 | 32.17 | 32.94 | 31.68 | 32.94 | 22,858 | +0.54(+1.67%) |
Jun 03, 2016 | 30.38 | 32.40 | 30.38 | 32.40 | 30,351 | +3.53(+12.22%) |
Jun 02, 2016 | 28.85 | 29.24 | 28.47 | 28.87 | 6,189 | -0.11(-0.37%) |