Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 38.98 | 38.99 | 38.78 | 38.93 | 34,093 | -0.06(-0.15%) |
Aug 30, 2016 | 39.09 | 39.17 | 38.90 | 38.98 | 35,193 | -0.10(-0.25%) |
Aug 29, 2016 | 38.84 | 39.12 | 38.84 | 39.08 | 19,602 | +0.17(+0.45%) |
Aug 26, 2016 | 39.17 | 39.36 | 38.78 | 38.91 | 23,999 | -0.12(-0.30%) |
Aug 25, 2016 | 39.06 | 39.11 | 38.99 | 39.03 | 24,871 | -0.02(-0.06%) |
Aug 24, 2016 | 39.23 | 39.26 | 39.05 | 39.05 | 21,744 | -0.19(-0.48%) |
Aug 23, 2016 | 39.25 | 39.39 | 39.20 | 39.24 | 35,004 | +0.08(+0.21%) |
Aug 22, 2016 | 39.08 | 39.17 | 39.03 | 39.16 | 26,760 | -0.02(-0.04%) |
Aug 19, 2016 | 39.03 | 39.38 | 39.02 | 39.17 | 31,284 | -0.10(-0.25%) |
Aug 18, 2016 | 39.08 | 39.29 | 39.08 | 39.27 | 29,942 | +0.16(+0.42%) |
Aug 17, 2016 | 39.08 | 39.18 | 38.95 | 39.11 | 21,248 | -0.03(-0.08%) |
Aug 16, 2016 | 39.18 | 39.22 | 39.11 | 39.14 | 28,032 | -0.15(-0.38%) |
Aug 15, 2016 | 39.18 | 39.31 | 39.16 | 39.29 | 55,137 | +0.09(+0.23%) |
Aug 12, 2016 | 39.22 | 39.24 | 39.03 | 39.20 | 34,703 | -0.02(-0.06%) |
Aug 11, 2016 | 39.08 | 39.25 | 39.05 | 39.22 | 25,904 | +0.24(+0.60%) |
Aug 10, 2016 | 39.08 | 39.11 | 38.98 | 38.99 | 17,846 | -0.01(-0.03%) |
Aug 09, 2016 | 38.98 | 39.11 | 38.90 | 39.00 | 37,213 | +0.14(+0.36%) |
Aug 08, 2016 | 38.91 | 38.94 | 38.78 | 38.86 | 30,309 | +0.03(+0.08%) |
Aug 05, 2016 | 38.66 | 38.83 | 38.66 | 38.83 | 63,745 | +0.26(+0.68%) |
Aug 04, 2016 | 38.58 | 38.68 | 38.51 | 38.56 | 18,660 | +0.06(+0.15%) |
Aug 03, 2016 | 38.40 | 38.51 | 38.36 | 38.51 | 73,377 | +0.09(+0.24%) |
Aug 02, 2016 | 38.64 | 38.64 | 38.37 | 38.42 | 46,443 | -0.30(-0.77%) |
Aug 01, 2016 | 38.75 | 38.98 | 38.61 | 38.71 | 40,288 | -0.12(-0.30%) |
Jul 29, 2016 | 38.61 | 38.87 | 38.61 | 38.83 | 20,399 | +0.22(+0.56%) |
Jul 28, 2016 | 38.72 | 38.72 | 38.42 | 38.61 | 25,545 | +0.01(+0.04%) |
Jul 27, 2016 | 38.56 | 38.65 | 38.40 | 38.60 | 57,797 | +0.09(+0.24%) |
Jul 26, 2016 | 38.54 | 38.56 | 38.35 | 38.51 | 47,854 | +0.07(+0.19%) |
Jul 25, 2016 | 38.52 | 38.52 | 38.34 | 38.43 | 17,185 | -0.09(-0.24%) |
Jul 22, 2016 | 38.32 | 38.54 | 38.32 | 38.52 | 30,142 | +0.12(+0.30%) |
Jul 21, 2016 | 38.48 | 38.54 | 38.29 | 38.41 | 34,387 | -0.12(-0.32%) |
Jul 20, 2016 | 38.35 | 38.55 | 38.35 | 38.53 | 33,257 | +0.24(+0.62%) |
Jul 19, 2016 | 38.42 | 38.42 | 38.20 | 38.29 | 23,162 | -0.10(-0.26%) |
Jul 18, 2016 | 38.36 | 38.52 | 38.32 | 38.39 | 41,658 | +0.00(+0.00%) |
Jul 15, 2016 | 38.43 | 38.46 | 38.30 | 38.39 | 20,899 | -0.08(-0.21%) |
Jul 14, 2016 | 38.45 | 38.56 | 38.36 | 38.47 | 35,364 | +0.17(+0.45%) |
Jul 13, 2016 | 38.39 | 38.39 | 38.16 | 38.30 | 49,778 | -0.02(-0.06%) |
Jul 12, 2016 | 38.29 | 38.42 | 38.23 | 38.32 | 55,127 | +0.29(+0.76%) |
Jul 11, 2016 | 37.94 | 38.10 | 37.94 | 38.04 | 30,732 | +0.34(+0.90%) |
Jul 08, 2016 | 37.46 | 37.78 | 37.28 | 37.70 | 34,999 | +0.42(+1.13%) |
Jul 07, 2016 | 37.55 | 37.55 | 37.14 | 37.28 | 30,512 | -0.06(-0.15%) |
Jul 06, 2016 | 37.07 | 37.35 | 36.91 | 37.34 | 30,798 | +0.03(+0.07%) |
Jul 05, 2016 | 37.58 | 37.58 | 37.11 | 37.31 | 35,911 | -0.30(-0.80%) |
Jul 01, 2016 | 37.37 | 37.61 | 37.61 | 37.61 | 26,546 | +0.11(+0.31%) |
Jun 30, 2016 | 37.19 | 37.55 | 37.12 | 37.50 | 37,768 | +0.47(+1.26%) |
Jun 29, 2016 | 37.03 | 37.19 | 36.94 | 37.03 | 55,613 | +0.43(+1.16%) |
Jun 28, 2016 | 36.48 | 36.62 | 36.30 | 36.61 | 48,480 | +0.62(+1.73%) |
Jun 27, 2016 | 36.08 | 36.29 | 35.78 | 35.98 | 86,373 | -0.48(-1.32%) |
Jun 24, 2016 | 36.31 | 37.06 | 36.07 | 36.47 | 145,510 | -1.67(-4.37%) |
Jun 23, 2016 | 37.90 | 38.13 | 37.77 | 38.13 | 23,777 | +0.55(+1.46%) |
Jun 22, 2016 | 37.67 | 37.77 | 37.52 | 37.59 | 57,852 | +0.02(+0.07%) |
Jun 21, 2016 | 37.58 | 37.73 | 37.48 | 37.56 | 33,427 | +0.09(+0.24%) |
Jun 20, 2016 | 37.68 | 37.68 | 37.41 | 37.47 | 14,562 | +0.46(+1.24%) |
Jun 17, 2016 | 37.04 | 37.12 | 36.84 | 37.01 | 21,024 | +0.02(+0.04%) |
Jun 16, 2016 | 36.69 | 37.00 | 36.51 | 37.00 | 24,372 | +0.02(+0.07%) |
Jun 15, 2016 | 37.01 | 37.14 | 36.95 | 36.97 | 15,805 | +0.07(+0.20%) |
Jun 14, 2016 | 36.98 | 36.98 | 36.72 | 36.90 | 29,038 | -0.11(-0.31%) |
Jun 13, 2016 | 37.29 | 37.35 | 37.01 | 37.01 | 51,048 | -0.40(-1.07%) |
Jun 10, 2016 | 37.54 | 37.59 | 37.32 | 37.41 | 29,659 | -0.55(-1.44%) |
Jun 09, 2016 | 37.90 | 37.98 | 37.83 | 37.96 | 36,511 | -0.14(-0.36%) |
Jun 08, 2016 | 38.10 | 38.16 | 38.04 | 38.10 | 68,876 | +0.11(+0.28%) |
Jun 07, 2016 | 37.96 | 38.10 | 37.96 | 37.99 | 77,855 | +0.15(+0.39%) |
Jun 06, 2016 | 37.70 | 37.94 | 37.70 | 37.85 | 43,682 | +0.17(+0.46%) |
Jun 03, 2016 | 37.56 | 37.74 | 37.50 | 37.68 | 39,656 | +0.08(+0.22%) |
Jun 02, 2016 | 37.41 | 37.41 | 37.41 | 37.59 | 27,582 | +0.09(+0.24%) |