Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 38.22 | 38.51 | 38.22 | 38.37 | 460,308 | -0.08(-0.20%) |
Aug 30, 2016 | 38.66 | 38.72 | 38.35 | 38.45 | 712,136 | -0.40(-1.03%) |
Aug 29, 2016 | 38.87 | 38.90 | 38.59 | 38.85 | 436,523 | -0.06(-0.16%) |
Aug 26, 2016 | 39.12 | 39.55 | 38.81 | 38.91 | 765,605 | -0.39(-0.99%) |
Aug 25, 2016 | 39.25 | 39.49 | 39.14 | 39.30 | 477,917 | +0.02(+0.04%) |
Aug 24, 2016 | 39.42 | 39.45 | 39.21 | 39.28 | 363,960 | -0.23(-0.59%) |
Aug 23, 2016 | 39.98 | 39.99 | 39.44 | 39.52 | 573,051 | -0.25(-0.62%) |
Aug 22, 2016 | 39.75 | 39.91 | 39.59 | 39.76 | 744,228 | +0.35(+0.89%) |
Aug 19, 2016 | 39.40 | 39.49 | 39.23 | 39.41 | 396,923 | +0.07(+0.18%) |
Aug 18, 2016 | 39.44 | 39.50 | 39.27 | 39.34 | 432,303 | -0.30(-0.75%) |
Aug 17, 2016 | 39.40 | 39.72 | 39.24 | 39.64 | 462,101 | -0.23(-0.59%) |
Aug 16, 2016 | 39.55 | 39.97 | 39.55 | 39.87 | 759,459 | +0.32(+0.80%) |
Aug 15, 2016 | 39.63 | 39.79 | 39.53 | 39.55 | 428,096 | -0.11(-0.27%) |
Aug 12, 2016 | 39.74 | 39.86 | 39.63 | 39.66 | 371,805 | -0.10(-0.24%) |
Aug 11, 2016 | 39.78 | 39.98 | 39.71 | 39.76 | 1,295,806 | +0.82(+2.12%) |
Aug 10, 2016 | 38.96 | 39.11 | 38.90 | 38.93 | 466,958 | +0.32(+0.82%) |
Aug 09, 2016 | 38.50 | 38.73 | 38.48 | 38.62 | 583,615 | +0.11(+0.30%) |
Aug 08, 2016 | 38.28 | 38.53 | 38.28 | 38.50 | 837,971 | -0.45(-1.14%) |
Aug 05, 2016 | 38.86 | 39.11 | 38.81 | 38.95 | 800,953 | -0.03(-0.07%) |
Aug 04, 2016 | 39.03 | 39.13 | 38.88 | 38.98 | 543,885 | +0.11(+0.29%) |
Aug 03, 2016 | 39.05 | 39.11 | 38.72 | 38.86 | 706,242 | -0.77(-1.95%) |
Aug 02, 2016 | 39.48 | 39.73 | 39.42 | 39.64 | 718,974 | +0.53(+1.34%) |
Aug 01, 2016 | 39.10 | 39.32 | 39.02 | 39.11 | 691,154 | -0.34(-0.87%) |
Jul 29, 2016 | 39.06 | 39.73 | 38.87 | 39.45 | 532,751 | +0.33(+0.85%) |
Jul 28, 2016 | 38.91 | 39.18 | 38.75 | 39.12 | 543,338 | +0.41(+1.06%) |
Jul 27, 2016 | 38.56 | 38.91 | 38.44 | 38.71 | 678,603 | -0.14(-0.36%) |
Jul 26, 2016 | 39.14 | 39.24 | 38.78 | 38.85 | 840,146 | -0.21(-0.53%) |
Jul 25, 2016 | 39.03 | 39.14 | 38.87 | 39.06 | 450,210 | -0.06(-0.14%) |
Jul 22, 2016 | 38.90 | 39.17 | 38.86 | 39.11 | 1,099,327 | +0.12(+0.30%) |
Jul 21, 2016 | 38.98 | 39.27 | 38.88 | 38.99 | 592,020 | -0.07(-0.19%) |
Jul 20, 2016 | 39.10 | 39.29 | 38.97 | 39.07 | 630,310 | +0.10(+0.25%) |
Jul 19, 2016 | 38.99 | 39.07 | 38.84 | 38.97 | 869,225 | -0.34(-0.87%) |
Jul 18, 2016 | 39.42 | 39.48 | 39.21 | 39.31 | 709,492 | -0.16(-0.40%) |
Jul 15, 2016 | 39.49 | 39.63 | 39.29 | 39.47 | 883,478 | +0.04(+0.10%) |
Jul 14, 2016 | 39.76 | 39.78 | 39.36 | 39.43 | 646,453 | +0.06(+0.16%) |
Jul 13, 2016 | 39.30 | 39.69 | 39.27 | 39.36 | 869,092 | -0.09(-0.22%) |
Jul 12, 2016 | 39.16 | 39.72 | 39.07 | 39.45 | 1,460,889 | -0.11(-0.27%) |
Jul 11, 2016 | 39.24 | 39.65 | 39.18 | 39.56 | 830,281 | +0.26(+0.66%) |
Jul 08, 2016 | 39.07 | 39.37 | 39.33 | 39.30 | 1,509,053 | -0.03(-0.08%) |
Jul 07, 2016 | 39.53 | 39.68 | 39.24 | 39.33 | 913,936 | -0.16(-0.41%) |
Jul 06, 2016 | 39.54 | 39.57 | 39.07 | 39.49 | 1,550,408 | -0.98(-2.43%) |
Jul 05, 2016 | 40.31 | 40.58 | 40.29 | 40.47 | 1,217,750 | +0.47(+1.18%) |
Jul 01, 2016 | 40.37 | 40.00 | 40.00 | 40.00 | 1,067,044 | -0.01(-0.02%) |
Jun 30, 2016 | 39.28 | 40.01 | 39.23 | 40.01 | 1,385,047 | +0.93(+2.39%) |
Jun 29, 2016 | 39.13 | 39.36 | 38.85 | 39.07 | 2,179,540 | +1.05(+2.76%) |
Jun 28, 2016 | 37.87 | 38.03 | 37.59 | 38.02 | 1,564,308 | +1.28(+3.48%) |
Jun 27, 2016 | 36.76 | 36.87 | 36.40 | 36.74 | 1,677,437 | -0.23(-0.63%) |
Jun 24, 2016 | 37.49 | 38.26 | 36.82 | 36.98 | 3,724,505 | -2.31(-5.88%) |
Jun 23, 2016 | 39.19 | 39.29 | 38.50 | 39.29 | 1,681,237 | +0.63(+1.62%) |
Jun 22, 2016 | 38.60 | 38.98 | 38.60 | 38.66 | 1,016,164 | +0.19(+0.50%) |
Jun 21, 2016 | 38.48 | 38.71 | 38.38 | 38.47 | 1,895,646 | +0.40(+1.05%) |
Jun 20, 2016 | 38.53 | 38.54 | 38.07 | 38.07 | 2,315,573 | +1.33(+3.63%) |
Jun 17, 2016 | 36.83 | 36.87 | 36.42 | 36.74 | 1,067,859 | -0.10(-0.26%) |
Jun 16, 2016 | 36.04 | 36.85 | 35.90 | 36.83 | 682,642 | +0.84(+2.33%) |
Jun 15, 2016 | 36.33 | 36.50 | 35.99 | 35.99 | 792,182 | +0.16(+0.45%) |
Jun 14, 2016 | 36.01 | 36.18 | 35.66 | 35.83 | 1,573,736 | -0.76(-2.09%) |
Jun 13, 2016 | 36.93 | 37.22 | 36.60 | 36.60 | 1,299,619 | -0.65(-1.75%) |
Jun 10, 2016 | 37.33 | 37.60 | 37.04 | 37.25 | 1,759,768 | -1.13(-2.94%) |
Jun 09, 2016 | 38.21 | 38.42 | 38.18 | 38.38 | 425,879 | -0.06(-0.15%) |
Jun 08, 2016 | 38.46 | 38.56 | 38.36 | 38.43 | 372,339 | +0.03(+0.07%) |
Jun 07, 2016 | 38.42 | 38.58 | 38.33 | 38.41 | 646,162 | +0.31(+0.81%) |
Jun 06, 2016 | 38.14 | 38.45 | 38.09 | 38.10 | 598,541 | +0.17(+0.44%) |
Jun 03, 2016 | 37.65 | 37.94 | 37.60 | 37.93 | 616,086 | +0.67(+1.81%) |
Jun 02, 2016 | 37.16 | 37.30 | 37.03 | 37.26 | 556,358 | -0.03(-0.08%) |