Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 38.06 | 38.24 | 37.77 | 38.08 | 123,402 | +0.07(+0.18%) |
Aug 30, 2016 | 37.56 | 38.03 | 37.27 | 38.01 | 119,967 | +0.38(+1.01%) |
Aug 29, 2016 | 37.39 | 37.70 | 37.19 | 37.63 | 115,217 | +0.37(+1.00%) |
Aug 26, 2016 | 37.24 | 37.60 | 37.03 | 37.26 | 101,663 | +0.05(+0.13%) |
Aug 25, 2016 | 36.87 | 37.25 | 36.87 | 37.21 | 86,452 | +0.25(+0.68%) |
Aug 24, 2016 | 36.99 | 36.99 | 36.75 | 36.96 | 107,244 | +0.04(+0.10%) |
Aug 23, 2016 | 37.12 | 37.12 | 36.82 | 36.92 | 117,069 | -0.01(-0.02%) |
Aug 22, 2016 | 36.73 | 36.94 | 36.56 | 36.93 | 99,658 | +0.20(+0.53%) |
Aug 19, 2016 | 36.76 | 36.84 | 36.61 | 36.73 | 115,225 | -0.11(-0.30%) |
Aug 18, 2016 | 36.68 | 36.86 | 36.56 | 36.84 | 107,489 | +0.22(+0.61%) |
Aug 17, 2016 | 36.88 | 37.06 | 36.47 | 36.62 | 109,666 | -0.20(-0.55%) |
Aug 16, 2016 | 36.89 | 37.05 | 36.80 | 36.82 | 144,552 | -0.11(-0.28%) |
Aug 15, 2016 | 37.09 | 37.12 | 36.80 | 36.93 | 123,326 | +0.01(+0.02%) |
Aug 12, 2016 | 37.10 | 37.21 | 36.91 | 36.92 | 158,907 | -0.36(-0.98%) |
Aug 11, 2016 | 37.61 | 37.63 | 37.25 | 37.29 | 135,538 | -0.16(-0.43%) |
Aug 10, 2016 | 37.69 | 37.69 | 37.41 | 37.45 | 194,280 | -0.22(-0.58%) |
Aug 09, 2016 | 37.10 | 37.72 | 36.99 | 37.67 | 399,191 | +0.68(+1.84%) |
Aug 08, 2016 | 36.98 | 37.13 | 36.89 | 36.99 | 121,607 | +0.07(+0.19%) |
Aug 05, 2016 | 37.17 | 37.17 | 36.87 | 36.92 | 182,611 | +0.03(+0.08%) |
Aug 04, 2016 | 37.09 | 37.22 | 36.86 | 36.89 | 175,210 | -0.15(-0.40%) |
Aug 03, 2016 | 37.42 | 37.43 | 36.88 | 37.03 | 290,154 | -0.27(-0.73%) |
Aug 02, 2016 | 37.15 | 37.88 | 37.15 | 37.31 | 499,711 | -0.08(-0.23%) |
Aug 01, 2016 | 37.87 | 38.59 | 37.13 | 37.39 | 536,377 | -1.44(-3.70%) |
Jul 29, 2016 | 39.37 | 39.37 | 38.72 | 38.83 | 1,001,097 | -0.46(-1.16%) |
Jul 28, 2016 | 39.10 | 39.35 | 38.79 | 39.29 | 264,227 | +0.15(+0.39%) |
Jul 27, 2016 | 38.63 | 39.21 | 38.42 | 39.13 | 321,463 | +0.43(+1.11%) |
Jul 26, 2016 | 38.92 | 39.00 | 38.53 | 38.70 | 115,378 | -0.13(-0.33%) |
Jul 25, 2016 | 38.85 | 39.06 | 38.73 | 38.83 | 186,038 | -0.04(-0.11%) |
Jul 22, 2016 | 38.39 | 38.89 | 38.39 | 38.87 | 100,461 | +0.58(+1.52%) |
Jul 21, 2016 | 38.34 | 38.39 | 37.91 | 38.29 | 139,063 | +0.04(+0.09%) |
Jul 20, 2016 | 38.41 | 38.61 | 38.24 | 38.25 | 124,364 | +0.11(+0.29%) |
Jul 19, 2016 | 38.16 | 38.39 | 37.92 | 38.14 | 216,934 | -0.01(-0.02%) |
Jul 18, 2016 | 38.79 | 38.80 | 38.15 | 38.15 | 175,293 | -0.70(-1.81%) |
Jul 15, 2016 | 38.91 | 38.91 | 38.61 | 38.85 | 110,259 | +0.10(+0.25%) |
Jul 14, 2016 | 38.91 | 38.91 | 38.62 | 38.75 | 159,009 | +0.08(+0.22%) |
Jul 13, 2016 | 38.56 | 38.76 | 38.37 | 38.67 | 159,471 | +0.14(+0.36%) |
Jul 12, 2016 | 38.22 | 38.61 | 38.12 | 38.53 | 201,011 | +0.45(+1.18%) |
Jul 11, 2016 | 37.69 | 38.11 | 37.69 | 38.08 | 137,958 | +0.58(+1.53%) |
Jul 08, 2016 | 37.64 | 37.31 | 37.31 | 37.50 | 180,890 | +0.19(+0.51%) |
Jul 07, 2016 | 37.48 | 37.68 | 37.18 | 37.31 | 174,882 | -0.07(-0.19%) |
Jul 06, 2016 | 37.05 | 37.39 | 37.03 | 37.38 | 251,580 | +0.28(+0.76%) |
Jul 05, 2016 | 36.88 | 37.23 | 36.68 | 37.10 | 232,790 | -0.10(-0.26%) |
Jul 01, 2016 | 37.29 | 37.20 | 37.20 | 37.20 | 298,456 | -0.08(-0.21%) |
Jun 30, 2016 | 35.92 | 37.31 | 35.79 | 37.28 | 390,946 | +1.40(+3.91%) |
Jun 29, 2016 | 35.60 | 36.02 | 35.38 | 35.88 | 244,925 | +0.62(+1.77%) |
Jun 28, 2016 | 35.13 | 35.34 | 34.85 | 35.25 | 271,850 | +0.24(+0.68%) |
Jun 27, 2016 | 35.54 | 35.77 | 34.97 | 35.01 | 229,820 | -0.86(-2.40%) |
Jun 24, 2016 | 35.38 | 36.18 | 35.38 | 35.88 | 305,020 | -0.85(-2.31%) |
Jun 23, 2016 | 36.34 | 36.75 | 36.31 | 36.73 | 180,501 | +0.73(+2.03%) |
Jun 22, 2016 | 36.10 | 36.27 | 35.96 | 36.00 | 80,911 | -0.04(-0.12%) |
Jun 21, 2016 | 35.99 | 36.30 | 35.81 | 36.04 | 118,196 | +0.06(+0.18%) |
Jun 20, 2016 | 36.06 | 36.43 | 35.88 | 35.98 | 131,942 | +0.30(+0.85%) |
Jun 17, 2016 | 35.87 | 36.32 | 35.62 | 35.67 | 515,534 | -0.37(-1.03%) |
Jun 16, 2016 | 35.77 | 36.26 | 35.34 | 36.05 | 181,355 | +0.08(+0.21%) |
Jun 15, 2016 | 36.51 | 36.69 | 35.91 | 35.97 | 200,310 | -0.41(-1.12%) |
Jun 14, 2016 | 36.49 | 36.62 | 36.14 | 36.38 | 231,909 | -0.20(-0.54%) |
Jun 13, 2016 | 36.82 | 37.30 | 36.46 | 36.57 | 208,240 | -0.15(-0.40%) |
Jun 10, 2016 | 36.49 | 36.87 | 36.41 | 36.72 | 107,879 | -0.08(-0.21%) |
Jun 09, 2016 | 36.57 | 36.90 | 36.50 | 36.79 | 125,826 | +0.12(+0.32%) |
Jun 08, 2016 | 36.56 | 36.76 | 36.45 | 36.68 | 95,931 | +0.06(+0.15%) |
Jun 07, 2016 | 36.66 | 37.01 | 36.43 | 36.62 | 147,835 | -0.04(-0.11%) |
Jun 06, 2016 | 36.63 | 36.99 | 36.50 | 36.66 | 81,147 | +0.01(+0.04%) |
Jun 03, 2016 | 36.73 | 36.75 | 36.29 | 36.65 | 111,017 | -0.10(-0.28%) |
Jun 02, 2016 | 36.74 | 36.81 | 36.48 | 36.75 | 116,663 | -0.06(-0.15%) |