Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 40.77 | 41.03 | 40.35 | 40.86 | 166,412 | +0.18(+0.44%) |
Aug 30, 2016 | 40.88 | 41.12 | 40.53 | 40.68 | 195,082 | -0.13(-0.31%) |
Aug 29, 2016 | 40.42 | 40.85 | 40.29 | 40.80 | 111,887 | +0.40(+1.00%) |
Aug 26, 2016 | 40.99 | 41.33 | 40.23 | 40.40 | 209,599 | -0.60(-1.46%) |
Aug 25, 2016 | 40.93 | 41.10 | 40.81 | 41.00 | 91,459 | +0.06(+0.15%) |
Aug 24, 2016 | 40.63 | 40.98 | 40.51 | 40.94 | 149,296 | +0.24(+0.59%) |
Aug 23, 2016 | 40.92 | 41.20 | 40.65 | 40.69 | 104,628 | -0.24(-0.59%) |
Aug 22, 2016 | 40.70 | 41.20 | 40.70 | 40.94 | 83,865 | +0.17(+0.42%) |
Aug 19, 2016 | 41.25 | 41.34 | 40.62 | 40.77 | 194,319 | -0.70(-1.68%) |
Aug 18, 2016 | 41.19 | 41.55 | 40.95 | 41.46 | 154,499 | +0.19(+0.45%) |
Aug 17, 2016 | 40.18 | 41.33 | 40.14 | 41.28 | 265,836 | +0.89(+2.19%) |
Aug 16, 2016 | 40.94 | 40.94 | 40.08 | 40.39 | 249,751 | -0.68(-1.65%) |
Aug 15, 2016 | 41.84 | 41.90 | 41.06 | 41.07 | 199,061 | -0.81(-1.94%) |
Aug 12, 2016 | 42.18 | 42.43 | 41.84 | 41.88 | 122,023 | -0.13(-0.30%) |
Aug 11, 2016 | 41.91 | 42.09 | 41.80 | 42.01 | 97,646 | +0.06(+0.15%) |
Aug 10, 2016 | 42.06 | 42.06 | 41.74 | 41.95 | 89,258 | +0.09(+0.21%) |
Aug 09, 2016 | 41.79 | 42.02 | 41.58 | 41.86 | 174,997 | +0.04(+0.11%) |
Aug 08, 2016 | 41.79 | 42.14 | 41.37 | 41.81 | 223,246 | -0.07(-0.17%) |
Aug 05, 2016 | 42.51 | 42.51 | 41.66 | 41.88 | 279,248 | -0.75(-1.76%) |
Aug 04, 2016 | 41.86 | 42.70 | 41.73 | 42.63 | 413,108 | +1.18(+2.85%) |
Aug 03, 2016 | 42.48 | 42.48 | 41.01 | 41.45 | 206,880 | -0.62(-1.47%) |
Aug 02, 2016 | 42.33 | 42.44 | 41.94 | 42.07 | 157,932 | -0.47(-1.09%) |
Aug 01, 2016 | 42.46 | 42.76 | 42.29 | 42.54 | 235,388 | -0.10(-0.23%) |
Jul 29, 2016 | 42.18 | 42.83 | 42.10 | 42.63 | 125,712 | +0.40(+0.95%) |
Jul 28, 2016 | 42.09 | 42.45 | 42.09 | 42.23 | 169,686 | +0.04(+0.08%) |
Jul 27, 2016 | 42.68 | 42.68 | 41.90 | 42.20 | 148,604 | -0.41(-0.97%) |
Jul 26, 2016 | 42.96 | 43.05 | 42.37 | 42.61 | 92,881 | -0.39(-0.92%) |
Jul 25, 2016 | 43.10 | 43.26 | 42.61 | 43.00 | 174,694 | -0.10(-0.23%) |
Jul 22, 2016 | 42.07 | 43.23 | 42.07 | 43.10 | 291,575 | +0.89(+2.12%) |
Jul 21, 2016 | 41.91 | 42.31 | 41.69 | 42.21 | 198,845 | +0.13(+0.32%) |
Jul 20, 2016 | 42.00 | 42.24 | 41.96 | 42.07 | 146,205 | +0.02(+0.04%) |
Jul 19, 2016 | 42.17 | 42.54 | 41.66 | 42.05 | 169,530 | -0.01(-0.02%) |
Jul 18, 2016 | 42.47 | 42.60 | 42.06 | 42.06 | 237,324 | -0.43(-1.01%) |
Jul 15, 2016 | 42.58 | 42.77 | 42.32 | 42.49 | 196,054 | +0.01(+0.02%) |
Jul 14, 2016 | 42.81 | 42.91 | 42.43 | 42.48 | 418,558 | +0.61(+1.45%) |
Jul 13, 2016 | 41.47 | 41.90 | 41.43 | 41.87 | 193,250 | +0.51(+1.23%) |
Jul 12, 2016 | 41.47 | 41.79 | 41.11 | 41.37 | 254,365 | -0.39(-0.94%) |
Jul 11, 2016 | 41.62 | 41.79 | 41.07 | 41.76 | 198,505 | +0.00(+0.00%) |
Jul 08, 2016 | 41.40 | 41.84 | 41.54 | 41.76 | 313,987 | +0.21(+0.52%) |
Jul 07, 2016 | 42.47 | 42.47 | 41.47 | 41.54 | 201,543 | -0.97(-2.29%) |
Jul 06, 2016 | 42.72 | 42.97 | 42.32 | 42.52 | 201,974 | -0.36(-0.83%) |
Jul 05, 2016 | 42.58 | 42.91 | 42.41 | 42.88 | 197,154 | +0.37(+0.86%) |
Jul 01, 2016 | 42.48 | 42.51 | 42.51 | 42.51 | 373,636 | +0.24(+0.57%) |
Jun 30, 2016 | 41.52 | 42.27 | 41.37 | 42.27 | 423,007 | +0.86(+2.07%) |
Jun 29, 2016 | 41.68 | 42.04 | 41.32 | 41.41 | 223,222 | -0.06(-0.15%) |
Jun 28, 2016 | 41.70 | 41.70 | 40.86 | 41.47 | 229,539 | +0.11(+0.26%) |
Jun 27, 2016 | 40.91 | 41.65 | 40.72 | 41.37 | 237,302 | +0.41(+1.00%) |
Jun 24, 2016 | 40.26 | 41.38 | 40.26 | 40.95 | 468,842 | +0.06(+0.15%) |
Jun 23, 2016 | 40.48 | 40.94 | 40.45 | 40.89 | 290,430 | +0.47(+1.17%) |
Jun 22, 2016 | 40.78 | 40.79 | 40.39 | 40.42 | 179,063 | -0.29(-0.70%) |
Jun 21, 2016 | 40.95 | 40.95 | 40.50 | 40.70 | 306,575 | -0.08(-0.20%) |
Jun 20, 2016 | 40.86 | 41.26 | 40.51 | 40.78 | 501,140 | -0.09(-0.22%) |
Jun 17, 2016 | 40.73 | 41.03 | 40.14 | 40.87 | 801,091 | +0.06(+0.15%) |
Jun 16, 2016 | 40.86 | 41.10 | 40.63 | 40.81 | 242,067 | -0.02(-0.04%) |
Jun 15, 2016 | 41.40 | 41.43 | 40.77 | 40.83 | 97,985 | -0.58(-1.40%) |
Jun 14, 2016 | 41.14 | 41.47 | 40.97 | 41.41 | 122,554 | +0.27(+0.65%) |
Jun 13, 2016 | 40.95 | 41.62 | 40.95 | 41.14 | 164,643 | +0.02(+0.04%) |
Jun 10, 2016 | 41.50 | 41.75 | 40.92 | 41.12 | 163,748 | -0.41(-0.98%) |
Jun 09, 2016 | 41.28 | 41.66 | 41.02 | 41.53 | 150,997 | +0.28(+0.67%) |
Jun 08, 2016 | 40.92 | 41.44 | 40.90 | 41.26 | 262,211 | +0.33(+0.80%) |
Jun 07, 2016 | 40.75 | 41.17 | 40.51 | 40.93 | 146,315 | +0.23(+0.57%) |
Jun 06, 2016 | 40.91 | 41.10 | 40.57 | 40.70 | 177,879 | +0.02(+0.04%) |
Jun 03, 2016 | 40.39 | 40.95 | 40.23 | 40.68 | 126,894 | +0.70(+1.76%) |
Jun 02, 2016 | 39.97 | 40.00 | 39.41 | 39.98 | 146,265 | +0.02(+0.04%) |