Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 39.05 | 39.05 | 38.52 | 38.85 | 2,605 | +0.28(+0.73%) |
Aug 30, 2016 | 38.12 | 38.62 | 38.12 | 38.57 | 1,360 | +0.45(+1.18%) |
Aug 29, 2016 | 38.00 | 38.14 | 37.57 | 38.12 | 4,706 | -0.56(-1.45%) |
Aug 26, 2016 | 38.70 | 39.01 | 38.16 | 38.68 | 5,816 | -0.50(-1.28%) |
Aug 25, 2016 | 38.71 | 39.22 | 38.69 | 39.18 | 3,566 | +0.59(+1.54%) |
Aug 24, 2016 | 38.53 | 39.02 | 38.53 | 38.59 | 5,175 | -0.19(-0.50%) |
Aug 23, 2016 | 39.28 | 39.29 | 38.74 | 38.78 | 49,398 | +0.40(+1.04%) |
Aug 22, 2016 | 38.25 | 38.93 | 38.25 | 38.38 | 2,960 | +0.17(+0.44%) |
Aug 19, 2016 | 38.09 | 38.63 | 38.09 | 38.21 | 2,848 | -0.88(-2.25%) |
Aug 18, 2016 | 39.35 | 39.37 | 39.05 | 39.09 | 1,662 | -0.54(-1.36%) |
Aug 17, 2016 | 39.50 | 39.63 | 38.98 | 39.63 | 2,771 | -0.33(-0.83%) |
Aug 16, 2016 | 40.00 | 40.00 | 39.51 | 39.96 | 4,066 | -0.24(-0.60%) |
Aug 15, 2016 | 40.40 | 40.40 | 39.72 | 40.20 | 1,980 | +0.76(+1.93%) |
Aug 12, 2016 | 39.11 | 39.61 | 39.06 | 39.44 | 10,282 | -0.12(-0.32%) |
Aug 11, 2016 | 39.45 | 39.76 | 39.45 | 39.56 | 17,285 | +0.08(+0.20%) |
Aug 10, 2016 | 39.11 | 39.81 | 39.11 | 39.48 | 6,574 | +0.39(+1.00%) |
Aug 09, 2016 | 39.15 | 39.35 | 38.96 | 39.09 | 22,344 | +0.21(+0.55%) |
Aug 08, 2016 | 38.88 | 39.61 | 38.88 | 38.88 | 6,254 | -0.69(-1.74%) |
Aug 05, 2016 | 39.22 | 39.57 | 39.00 | 39.57 | 5,362 | +0.43(+1.10%) |
Aug 04, 2016 | 39.54 | 39.54 | 38.52 | 39.14 | 5,032 | +0.68(+1.77%) |
Aug 03, 2016 | 38.19 | 39.02 | 38.19 | 38.46 | 6,217 | -1.18(-2.98%) |
Aug 02, 2016 | 39.55 | 39.92 | 39.28 | 39.64 | 3,300 | -1.57(-3.81%) |
Aug 01, 2016 | 39.66 | 41.50 | 39.66 | 41.21 | 3,142 | +1.94(+4.94%) |
Jul 29, 2016 | 39.23 | 39.27 | 38.70 | 39.27 | 5,413 | +0.84(+2.19%) |
Jul 28, 2016 | 38.22 | 39.16 | 38.22 | 38.43 | 7,899 | -0.71(-1.81%) |
Jul 27, 2016 | 38.60 | 39.30 | 38.60 | 39.14 | 4,899 | -0.16(-0.41%) |
Jul 26, 2016 | 40.13 | 40.13 | 39.11 | 39.30 | 2,262 | -0.28(-0.71%) |
Jul 25, 2016 | 39.55 | 39.72 | 39.02 | 39.58 | 2,573 | -0.72(-1.79%) |
Jul 22, 2016 | 40.36 | 40.36 | 39.61 | 40.30 | 2,455 | +1.30(+3.33%) |
Jul 21, 2016 | 39.81 | 39.81 | 38.84 | 39.00 | 1,646 | -0.68(-1.71%) |
Jul 20, 2016 | 40.53 | 40.53 | 39.55 | 39.68 | 6,936 | +0.19(+0.48%) |
Jul 19, 2016 | 39.51 | 40.18 | 39.43 | 39.49 | 18,397 | -0.61(-1.52%) |
Jul 18, 2016 | 41.07 | 41.07 | 40.01 | 40.10 | 7,344 | -1.15(-2.79%) |
Jul 15, 2016 | 41.31 | 41.31 | 40.07 | 41.25 | 1,477 | -0.18(-0.43%) |
Jul 14, 2016 | 41.28 | 41.95 | 41.28 | 41.43 | 4,420 | -0.42(-1.00%) |
Jul 13, 2016 | 41.77 | 42.50 | 41.77 | 41.85 | 1,540 | -0.61(-1.44%) |
Jul 12, 2016 | 42.22 | 43.22 | 42.22 | 42.46 | 1,790 | -0.38(-0.89%) |
Jul 11, 2016 | 42.50 | 43.12 | 42.50 | 42.84 | 3,963 | -0.55(-1.27%) |
Jul 08, 2016 | 42.65 | 42.81 | 43.39 | 1,202 | +0.74(+1.74%) | |
Jul 07, 2016 | 42.67 | 43.20 | 42.61 | 42.65 | 1,994 | +0.69(+1.64%) |
Jul 05, 2016 | 41.95 | 42.28 | 41.95 | 41.96 | 4,234 | +1.97(+4.91%) |
Jul 01, 2016 | 39.99 | 39.99 | 39.99 | 0 | -0.02(-0.04%) | |
Jun 30, 2016 | 39.54 | 40.20 | 39.54 | 40.01 | 3,364 | -0.49(-1.21%) |
Jun 29, 2016 | 40.60 | 40.78 | 40.38 | 40.50 | 5,930 | -0.47(-1.15%) |
Jun 28, 2016 | 40.60 | 40.97 | 40.44 | 40.97 | 2,038 | +0.87(+2.17%) |
Jun 27, 2016 | 40.63 | 40.63 | 39.76 | 40.10 | 30,239 | +0.46(+1.16%) |
Jun 24, 2016 | 39.01 | 39.64 | 38.93 | 39.64 | 5,382 | -1.07(-2.63%) |
Jun 23, 2016 | 40.35 | 40.71 | 40.21 | 40.71 | 1,699 | +0.27(+0.67%) |
Jun 22, 2016 | 40.66 | 40.66 | 39.97 | 40.44 | 1,857 | -0.32(-0.79%) |
Jun 21, 2016 | 40.57 | 41.32 | 40.57 | 40.76 | 3,928 | +0.86(+2.17%) |
Jun 20, 2016 | 40.92 | 40.92 | 39.90 | 39.90 | 3,569 | +0.90(+2.31%) |
Jun 17, 2016 | 39.25 | 39.49 | 39.00 | 39.00 | 14,238 | -0.47(-1.19%) |
Jun 16, 2016 | 39.32 | 39.51 | 38.75 | 39.47 | 8,684 | -0.06(-0.15%) |
Jun 15, 2016 | 38.95 | 39.67 | 38.95 | 39.53 | 12,457 | +1.21(+3.16%) |
Jun 14, 2016 | 39.07 | 39.07 | 38.32 | 38.32 | 5,218 | -1.82(-4.53%) |
Jun 13, 2016 | 39.49 | 40.22 | 39.49 | 40.14 | 2,195 | -0.65(-1.59%) |
Jun 10, 2016 | 40.88 | 41.00 | 40.48 | 40.79 | 4,863 | -1.24(-2.95%) |
Jun 09, 2016 | 42.05 | 42.13 | 41.37 | 42.03 | 1,831 | +0.63(+1.52%) |
Jun 08, 2016 | 41.38 | 41.91 | 41.36 | 41.40 | 2,383 | +0.16(+0.39%) |
Jun 07, 2016 | 41.93 | 41.93 | 41.10 | 41.24 | 6,377 | -1.09(-2.58%) |
Jun 06, 2016 | 41.40 | 42.43 | 41.40 | 42.33 | 1,705 | +1.16(+2.82%) |
Jun 03, 2016 | 40.56 | 41.24 | 40.50 | 41.17 | 4,421 | +1.07(+2.67%) |
Jun 02, 2016 | 40.30 | 40.30 | 39.47 | 40.10 | 2,478 | +0.44(+1.10%) |