Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 41.65 | 41.65 | 41.65 | 399 | -0.14(-0.33%) | |
Aug 30, 2016 | 41.79 | 41.79 | 41.79 | 41.79 | 437 | -0.00(-0.01%) |
Aug 29, 2016 | 41.64 | 41.80 | 41.64 | 41.79 | 7,760 | +0.06(+0.15%) |
Aug 26, 2016 | 41.69 | 42.39 | 41.69 | 41.73 | 4,485 | -0.14(-0.33%) |
Aug 25, 2016 | 42.06 | 42.06 | 41.87 | 41.87 | 699 | -0.16(-0.37%) |
Aug 24, 2016 | 42.11 | 42.17 | 42.00 | 42.03 | 1,856 | -0.22(-0.53%) |
Aug 23, 2016 | 42.40 | 42.40 | 42.19 | 42.25 | 4,065 | -0.50(-1.17%) |
Aug 22, 2016 | 42.30 | 42.86 | 42.30 | 42.75 | 3,472 | -0.06(-0.14%) |
Aug 19, 2016 | 42.72 | 42.81 | 42.72 | 42.81 | 678 | +1.11(+2.66%) |
Aug 18, 2016 | 41.28 | 41.84 | 41.28 | 41.70 | 5,995 | +0.90(+2.21%) |
Aug 17, 2016 | 40.67 | 40.95 | 40.67 | 40.80 | 4,213 | +0.82(+2.05%) |
Aug 16, 2016 | 39.80 | 39.98 | 39.80 | 39.98 | 3,356 | -0.43(-1.05%) |
Aug 15, 2016 | 40.41 | 40.41 | 40.41 | 40.41 | 428 | -0.20(-0.50%) |
Aug 12, 2016 | 40.73 | 40.89 | 40.61 | 40.61 | 12,825 | +0.29(+0.71%) |
Aug 11, 2016 | 40.85 | 40.85 | 40.32 | 40.32 | 839 | +0.06(+0.15%) |
Aug 10, 2016 | 40.41 | 40.41 | 40.26 | 40.26 | 617 | +0.03(+0.07%) |
Aug 09, 2016 | 40.00 | 40.23 | 39.81 | 40.23 | 3,045 | +1.01(+2.58%) |
Aug 08, 2016 | 39.22 | 39.22 | 39.22 | 39.22 | 1,926 | -0.04(-0.10%) |
Aug 05, 2016 | 39.00 | 39.29 | 38.99 | 39.26 | 8,421 | +0.94(+2.45%) |
Aug 04, 2016 | 38.15 | 38.32 | 38.15 | 38.32 | 6,915 | +1.15(+3.08%) |
Aug 03, 2016 | 36.26 | 37.25 | 36.26 | 37.17 | 14,291 | +1.25(+3.49%) |
Aug 02, 2016 | 34.54 | 35.97 | 34.54 | 35.92 | 3,962 | +1.92(+5.65%) |
Aug 01, 2016 | 34.55 | 34.55 | 34.00 | 34.00 | 4,016 | -0.61(-1.76%) |
Jul 28, 2016 | 34.61 | 34.61 | 34.61 | 227 | +0.14(+0.41%) | |
Jul 27, 2016 | 34.23 | 34.47 | 34.23 | 34.47 | 999 | -0.71(-2.02%) |
Jul 26, 2016 | 35.23 | 35.23 | 35.18 | 35.18 | 933 | -0.34(-0.97%) |
Jul 25, 2016 | 35.65 | 35.65 | 35.52 | 35.52 | 3,188 | -0.55(-1.51%) |
Jul 22, 2016 | 36.10 | 36.16 | 36.01 | 36.07 | 3,164 | +0.44(+1.23%) |
Jul 21, 2016 | 35.76 | 35.76 | 35.63 | 35.63 | 2,597 | -0.50(-1.39%) |
Jul 20, 2016 | 36.12 | 36.17 | 36.12 | 36.14 | 1,666 | -0.09(-0.26%) |
Jul 19, 2016 | 36.28 | 36.30 | 36.18 | 36.23 | 4,149 | -0.54(-1.47%) |
Jul 18, 2016 | 36.83 | 36.86 | 36.77 | 36.77 | 923 | -0.22(-0.59%) |
Jul 15, 2016 | 37.32 | 37.32 | 36.99 | 36.99 | 315 | -0.02(-0.04%) |
Jul 14, 2016 | 37.13 | 37.16 | 36.99 | 37.01 | 2,217 | -0.22(-0.60%) |
Jul 13, 2016 | 37.20 | 37.23 | 37.14 | 37.23 | 2,266 | +0.55(+1.50%) |
Jul 12, 2016 | 36.60 | 36.71 | 36.58 | 36.68 | 4,119 | -0.28(-0.76%) |
Jul 11, 2016 | 36.75 | 37.08 | 36.75 | 36.96 | 3,132 | +1.44(+4.05%) |
Jul 08, 2016 | 35.52 | 35.19 | 35.52 | 3,551 | +0.33(+0.94%) | |
Jul 07, 2016 | 35.50 | 35.50 | 35.05 | 35.19 | 3,211 | +0.09(+0.27%) |
Jul 05, 2016 | 35.16 | 35.16 | 35.08 | 35.10 | 2,155 | +0.17(+0.48%) |
Jul 01, 2016 | 34.93 | 34.93 | 34.93 | 0 | -0.06(-0.19%) | |
Jun 30, 2016 | 34.77 | 35.18 | 34.77 | 34.99 | 6,087 | -0.13(-0.37%) |
Jun 29, 2016 | 34.88 | 35.27 | 34.78 | 35.12 | 1,556 | +0.97(+2.82%) |
Jun 28, 2016 | 34.34 | 34.34 | 34.12 | 34.16 | 2,210 | +0.41(+1.21%) |
Jun 27, 2016 | 33.83 | 33.83 | 33.42 | 33.75 | 3,921 | -1.32(-3.76%) |
Jun 24, 2016 | 35.04 | 35.37 | 34.65 | 35.07 | 7,063 | -0.46(-1.29%) |
Jun 23, 2016 | 35.26 | 35.56 | 35.26 | 35.53 | 4,562 | +1.18(+3.44%) |
Jun 22, 2016 | 34.30 | 34.51 | 34.30 | 34.35 | 1,628 | -0.27(-0.77%) |
Jun 21, 2016 | 34.88 | 34.88 | 34.62 | 34.62 | 1,901 | -0.04(-0.11%) |
Jun 20, 2016 | 34.64 | 35.02 | 34.26 | 34.66 | 1,800 | +0.87(+2.56%) |
Jun 17, 2016 | 33.32 | 33.80 | 33.26 | 33.79 | 24,678 | +0.33(+0.99%) |
Jun 16, 2016 | 33.12 | 33.46 | 33.12 | 33.46 | 6,710 | -0.45(-1.33%) |
Jun 15, 2016 | 33.84 | 33.91 | 33.73 | 33.91 | 9,480 | +0.19(+0.56%) |
Jun 14, 2016 | 33.53 | 33.76 | 33.53 | 33.72 | 5,869 | -0.49(-1.43%) |
Jun 13, 2016 | 34.37 | 34.37 | 34.16 | 34.21 | 4,056 | -1.02(-2.90%) |
Jun 10, 2016 | 35.17 | 35.63 | 35.17 | 35.23 | 2,978 | -0.98(-2.71%) |
Jun 09, 2016 | 36.16 | 36.21 | 36.00 | 36.21 | 1,116 | -0.30(-0.82%) |
Jun 08, 2016 | 36.44 | 36.51 | 36.44 | 36.51 | 631 | +0.13(+0.36%) |
Jun 07, 2016 | 36.36 | 36.50 | 36.36 | 36.38 | 4,418 | +0.43(+1.19%) |
Jun 06, 2016 | 35.75 | 35.95 | 35.75 | 35.95 | 2,313 | +0.78(+2.20%) |
Jun 03, 2016 | 34.93 | 35.17 | 34.93 | 35.17 | 1,583 | +0.16(+0.47%) |
Jun 02, 2016 | 34.58 | 35.01 | 34.58 | 35.01 | 5,251 | -0.35(-0.98%) |