Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 39.12 | 39.25 | 38.41 | 38.70 | 109,093 | -0.55(-1.40%) |
Aug 30, 2016 | 39.42 | 39.57 | 39.02 | 39.25 | 57,264 | -0.16(-0.39%) |
Aug 29, 2016 | 39.21 | 39.74 | 39.19 | 39.40 | 72,537 | +0.14(+0.35%) |
Aug 26, 2016 | 39.72 | 40.09 | 38.92 | 39.27 | 95,517 | -0.51(-1.29%) |
Aug 25, 2016 | 39.71 | 40.12 | 39.47 | 39.78 | 90,891 | +0.00(+0.00%) |
Aug 24, 2016 | 39.88 | 40.22 | 39.54 | 39.78 | 84,146 | -0.25(-0.62%) |
Aug 23, 2016 | 39.46 | 40.31 | 39.32 | 40.03 | 81,500 | +0.64(+1.62%) |
Aug 22, 2016 | 39.22 | 39.51 | 38.76 | 39.39 | 49,845 | +0.14(+0.35%) |
Aug 19, 2016 | 38.93 | 39.40 | 38.84 | 39.25 | 70,524 | +0.13(+0.33%) |
Aug 18, 2016 | 38.98 | 39.38 | 38.76 | 39.12 | 68,577 | +0.04(+0.09%) |
Aug 17, 2016 | 39.12 | 39.31 | 38.54 | 39.08 | 65,379 | +0.06(+0.16%) |
Aug 16, 2016 | 38.87 | 39.76 | 38.77 | 39.02 | 90,822 | -0.47(-1.18%) |
Aug 15, 2016 | 39.08 | 39.64 | 38.87 | 39.49 | 67,105 | +0.48(+1.24%) |
Aug 12, 2016 | 39.08 | 39.13 | 38.60 | 39.00 | 55,084 | -0.12(-0.30%) |
Aug 11, 2016 | 39.06 | 39.62 | 38.87 | 39.12 | 65,797 | +0.15(+0.38%) |
Aug 10, 2016 | 39.19 | 39.24 | 38.74 | 38.98 | 61,049 | -0.16(-0.40%) |
Aug 09, 2016 | 39.13 | 39.41 | 38.74 | 39.13 | 119,768 | +0.10(+0.26%) |
Aug 08, 2016 | 39.62 | 39.85 | 38.92 | 39.03 | 83,080 | -0.31(-0.79%) |
Aug 05, 2016 | 38.66 | 39.40 | 38.17 | 39.34 | 145,855 | +0.91(+2.38%) |
Aug 04, 2016 | 37.98 | 38.79 | 37.66 | 38.43 | 138,926 | +0.46(+1.20%) |
Aug 03, 2016 | 37.53 | 38.17 | 37.08 | 37.97 | 139,470 | +0.46(+1.22%) |
Aug 02, 2016 | 38.46 | 38.83 | 36.52 | 37.51 | 168,791 | -1.16(-3.00%) |
Aug 01, 2016 | 38.80 | 38.96 | 38.47 | 38.67 | 77,079 | -0.03(-0.07%) |
Jul 29, 2016 | 38.59 | 39.07 | 38.19 | 38.70 | 90,729 | -0.03(-0.07%) |
Jul 28, 2016 | 38.68 | 38.88 | 38.50 | 38.73 | 50,191 | -0.02(-0.05%) |
Jul 27, 2016 | 38.55 | 38.94 | 38.32 | 38.75 | 66,639 | +0.28(+0.74%) |
Jul 26, 2016 | 38.14 | 38.62 | 38.06 | 38.46 | 68,706 | +0.37(+0.98%) |
Jul 25, 2016 | 38.23 | 38.30 | 37.96 | 38.09 | 44,285 | -0.27(-0.71%) |
Jul 22, 2016 | 38.10 | 38.55 | 37.64 | 38.36 | 44,646 | +0.13(+0.33%) |
Jul 21, 2016 | 38.93 | 39.19 | 38.15 | 38.23 | 51,871 | -0.68(-1.74%) |
Jul 20, 2016 | 38.73 | 39.19 | 38.42 | 38.91 | 88,243 | +0.20(+0.52%) |
Jul 19, 2016 | 38.60 | 39.03 | 38.60 | 38.71 | 50,477 | -0.12(-0.31%) |
Jul 18, 2016 | 39.00 | 39.27 | 38.76 | 38.83 | 49,201 | -0.24(-0.61%) |
Jul 15, 2016 | 39.02 | 39.19 | 38.58 | 39.07 | 70,114 | +0.37(+0.94%) |
Jul 14, 2016 | 38.53 | 39.22 | 38.49 | 38.70 | 103,674 | +0.17(+0.45%) |
Jul 13, 2016 | 38.54 | 38.58 | 38.12 | 38.53 | 83,182 | +0.03(+0.07%) |
Jul 12, 2016 | 38.12 | 38.79 | 37.93 | 38.50 | 95,323 | +0.83(+2.21%) |
Jul 11, 2016 | 37.67 | 38.11 | 37.30 | 37.67 | 82,660 | +0.29(+0.78%) |
Jul 08, 2016 | 36.22 | 37.45 | 35.85 | 37.38 | 167,326 | +1.53(+4.26%) |
Jul 07, 2016 | 35.75 | 36.24 | 35.56 | 35.85 | 102,817 | +0.27(+0.75%) |
Jul 06, 2016 | 35.45 | 35.72 | 35.04 | 35.58 | 94,363 | -0.14(-0.38%) |
Jul 05, 2016 | 35.95 | 35.95 | 35.32 | 35.72 | 127,928 | -0.60(-1.66%) |
Jul 01, 2016 | 36.45 | 36.32 | 36.32 | 36.32 | 100,736 | -0.18(-0.50%) |
Jun 30, 2016 | 35.87 | 36.52 | 35.52 | 36.51 | 99,925 | +0.84(+2.36%) |
Jun 29, 2016 | 35.52 | 35.79 | 35.25 | 35.67 | 58,967 | +0.60(+1.72%) |
Jun 28, 2016 | 35.35 | 35.57 | 34.79 | 35.06 | 92,907 | +0.14(+0.39%) |
Jun 27, 2016 | 35.08 | 35.08 | 34.24 | 34.92 | 143,815 | -0.78(-2.18%) |
Jun 24, 2016 | 35.89 | 36.45 | 35.32 | 35.70 | 267,512 | -1.79(-4.78%) |
Jun 23, 2016 | 36.89 | 37.50 | 36.84 | 37.49 | 80,850 | +1.04(+2.86%) |
Jun 22, 2016 | 36.46 | 36.89 | 36.20 | 36.45 | 101,909 | +0.12(+0.33%) |
Jun 21, 2016 | 36.69 | 36.95 | 36.17 | 36.33 | 49,542 | -0.41(-1.12%) |
Jun 20, 2016 | 36.43 | 37.29 | 35.50 | 36.74 | 77,773 | +0.43(+1.18%) |
Jun 17, 2016 | 36.54 | 37.03 | 36.02 | 36.31 | 140,969 | -0.14(-0.38%) |
Jun 16, 2016 | 36.03 | 36.54 | 35.62 | 36.45 | 64,462 | +0.05(+0.13%) |
Jun 15, 2016 | 36.81 | 37.57 | 36.37 | 36.41 | 104,977 | -0.26(-0.70%) |
Jun 14, 2016 | 36.65 | 36.96 | 36.16 | 36.66 | 67,759 | -0.03(-0.07%) |
Jun 13, 2016 | 36.67 | 37.33 | 36.49 | 36.69 | 78,965 | -0.18(-0.50%) |
Jun 10, 2016 | 37.09 | 37.52 | 36.76 | 36.87 | 80,653 | -0.66(-1.75%) |
Jun 09, 2016 | 37.35 | 37.66 | 36.95 | 37.53 | 91,322 | -0.09(-0.24%) |
Jun 08, 2016 | 36.95 | 37.77 | 36.58 | 37.62 | 75,589 | +0.59(+1.61%) |
Jun 07, 2016 | 37.00 | 37.23 | 36.02 | 37.03 | 58,118 | +0.05(+0.12%) |
Jun 06, 2016 | 36.30 | 37.26 | 36.06 | 36.98 | 96,334 | +0.66(+1.81%) |
Jun 03, 2016 | 36.38 | 36.46 | 35.70 | 36.32 | 90,413 | +0.03(+0.08%) |
Jun 02, 2016 | 36.08 | 36.31 | 35.62 | 36.30 | 82,279 | +0.21(+0.58%) |