Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 42.00 | 42.26 | 41.59 | 41.85 | 256,743 | -0.19(-0.46%) |
Aug 30, 2016 | 41.78 | 42.13 | 41.76 | 42.04 | 116,081 | +0.21(+0.51%) |
Aug 29, 2016 | 41.57 | 41.97 | 41.56 | 41.83 | 109,926 | +0.15(+0.36%) |
Aug 26, 2016 | 41.50 | 41.87 | 41.45 | 41.68 | 198,492 | +0.06(+0.15%) |
Aug 25, 2016 | 41.19 | 41.63 | 40.77 | 41.62 | 176,893 | +0.25(+0.60%) |
Aug 24, 2016 | 41.13 | 41.40 | 40.93 | 41.37 | 131,041 | +0.11(+0.28%) |
Aug 23, 2016 | 41.28 | 41.37 | 41.01 | 41.26 | 117,737 | +0.10(+0.24%) |
Aug 22, 2016 | 40.60 | 41.16 | 40.54 | 41.16 | 124,150 | +0.33(+0.80%) |
Aug 19, 2016 | 40.69 | 41.05 | 40.42 | 40.83 | 201,695 | +0.19(+0.48%) |
Aug 18, 2016 | 40.42 | 40.69 | 39.79 | 40.64 | 270,260 | +0.31(+0.76%) |
Aug 17, 2016 | 40.45 | 40.53 | 40.03 | 40.33 | 230,051 | -0.04(-0.09%) |
Aug 16, 2016 | 40.26 | 40.48 | 40.15 | 40.37 | 142,094 | +0.02(+0.04%) |
Aug 15, 2016 | 40.38 | 40.57 | 39.92 | 40.35 | 227,957 | +0.03(+0.07%) |
Aug 12, 2016 | 40.74 | 40.89 | 38.77 | 40.32 | 575,370 | -2.11(-4.98%) |
Aug 11, 2016 | 42.34 | 42.77 | 42.09 | 42.44 | 190,656 | +0.09(+0.21%) |
Aug 10, 2016 | 42.31 | 42.56 | 42.24 | 42.35 | 132,461 | +0.01(+0.02%) |
Aug 09, 2016 | 42.11 | 42.37 | 41.97 | 42.34 | 137,054 | +0.25(+0.60%) |
Aug 08, 2016 | 41.80 | 42.11 | 41.80 | 42.09 | 116,638 | +0.19(+0.46%) |
Aug 05, 2016 | 41.15 | 41.92 | 41.14 | 41.89 | 139,266 | +0.91(+2.22%) |
Aug 04, 2016 | 40.87 | 41.36 | 40.75 | 40.98 | 127,098 | +0.04(+0.11%) |
Aug 03, 2016 | 41.02 | 41.02 | 40.45 | 40.94 | 183,872 | -0.02(-0.04%) |
Aug 02, 2016 | 41.20 | 41.20 | 40.77 | 40.96 | 114,159 | -0.28(-0.68%) |
Aug 01, 2016 | 41.15 | 41.48 | 40.79 | 41.24 | 171,073 | +0.13(+0.32%) |
Jul 29, 2016 | 41.25 | 41.36 | 40.81 | 41.10 | 185,399 | -0.23(-0.55%) |
Jul 28, 2016 | 41.10 | 41.37 | 40.89 | 41.33 | 102,419 | +0.10(+0.23%) |
Jul 27, 2016 | 41.20 | 41.39 | 40.96 | 41.24 | 110,234 | +0.11(+0.28%) |
Jul 26, 2016 | 40.98 | 41.28 | 40.69 | 41.12 | 174,304 | +0.26(+0.64%) |
Jul 25, 2016 | 40.71 | 41.06 | 40.47 | 40.86 | 125,875 | +0.07(+0.17%) |
Jul 22, 2016 | 40.53 | 40.97 | 40.33 | 40.79 | 120,773 | +0.19(+0.47%) |
Jul 21, 2016 | 40.51 | 40.74 | 40.25 | 40.60 | 208,469 | +0.13(+0.32%) |
Jul 20, 2016 | 40.10 | 40.62 | 39.91 | 40.47 | 188,756 | +0.37(+0.92%) |
Jul 19, 2016 | 40.28 | 40.33 | 39.95 | 40.10 | 174,210 | -0.37(-0.91%) |
Jul 18, 2016 | 40.61 | 40.73 | 40.30 | 40.47 | 112,756 | -0.12(-0.30%) |
Jul 15, 2016 | 40.77 | 41.07 | 40.29 | 40.59 | 148,254 | +0.06(+0.15%) |
Jul 14, 2016 | 40.91 | 40.91 | 40.40 | 40.53 | 102,972 | -0.03(-0.09%) |
Jul 13, 2016 | 40.72 | 40.77 | 40.31 | 40.56 | 160,531 | +0.01(+0.02%) |
Jul 12, 2016 | 40.75 | 40.82 | 40.24 | 40.55 | 180,701 | +0.19(+0.48%) |
Jul 11, 2016 | 39.99 | 40.45 | 39.36 | 40.36 | 121,584 | +0.35(+0.88%) |
Jul 08, 2016 | 39.56 | 40.05 | 39.16 | 40.01 | 170,488 | +0.85(+2.17%) |
Jul 07, 2016 | 39.49 | 39.83 | 38.81 | 39.16 | 182,197 | -0.25(-0.62%) |
Jul 06, 2016 | 39.06 | 39.55 | 38.68 | 39.41 | 206,791 | +0.29(+0.74%) |
Jul 05, 2016 | 39.00 | 39.37 | 38.75 | 39.12 | 146,037 | -0.16(-0.40%) |
Jul 01, 2016 | 39.46 | 39.27 | 39.27 | 39.27 | 144,946 | -0.25(-0.62%) |
Jun 30, 2016 | 38.58 | 39.54 | 38.28 | 39.52 | 168,316 | +1.14(+2.97%) |
Jun 29, 2016 | 38.26 | 38.53 | 37.88 | 38.38 | 148,826 | +0.67(+1.79%) |
Jun 28, 2016 | 38.29 | 38.33 | 37.52 | 37.71 | 217,752 | -0.41(-1.08%) |
Jun 27, 2016 | 38.43 | 38.54 | 37.56 | 38.12 | 214,325 | -0.86(-2.20%) |
Jun 24, 2016 | 39.24 | 39.38 | 38.47 | 38.98 | 682,918 | -1.72(-4.24%) |
Jun 23, 2016 | 40.26 | 40.71 | 40.26 | 40.70 | 140,235 | +0.88(+2.22%) |
Jun 22, 2016 | 39.71 | 39.96 | 39.51 | 39.82 | 165,207 | +0.13(+0.33%) |
Jun 21, 2016 | 39.70 | 39.84 | 39.36 | 39.69 | 132,456 | -0.24(-0.59%) |
Jun 20, 2016 | 40.08 | 40.49 | 39.89 | 39.92 | 163,737 | +0.29(+0.73%) |
Jun 17, 2016 | 40.11 | 40.27 | 39.32 | 39.63 | 390,665 | -0.36(-0.90%) |
Jun 16, 2016 | 39.50 | 40.03 | 39.15 | 39.99 | 126,530 | +0.24(+0.59%) |
Jun 15, 2016 | 40.76 | 40.76 | 39.70 | 39.76 | 205,387 | -0.95(-2.32%) |
Jun 14, 2016 | 40.38 | 40.76 | 39.84 | 40.70 | 158,272 | +0.31(+0.76%) |
Jun 13, 2016 | 40.45 | 40.47 | 39.99 | 40.40 | 214,471 | -0.14(-0.35%) |
Jun 10, 2016 | 40.71 | 40.82 | 40.30 | 40.54 | 294,096 | -0.73(-1.76%) |
Jun 09, 2016 | 40.87 | 41.31 | 40.54 | 41.26 | 263,279 | +0.19(+0.47%) |
Jun 08, 2016 | 40.56 | 41.17 | 40.56 | 41.07 | 171,548 | +0.53(+1.30%) |
Jun 07, 2016 | 40.35 | 40.72 | 40.20 | 40.54 | 112,354 | +0.25(+0.63%) |
Jun 06, 2016 | 39.86 | 40.51 | 39.57 | 40.29 | 167,603 | +0.53(+1.32%) |
Jun 03, 2016 | 39.38 | 39.81 | 38.98 | 39.77 | 222,818 | +0.33(+0.84%) |
Jun 02, 2016 | 39.49 | 39.81 | 39.23 | 39.43 | 213,308 | -0.20(-0.51%) |