Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 42.12 | 42.12 | 41.82 | 41.95 | 12,202 | -0.20(-0.49%) |
Aug 30, 2016 | 42.21 | 42.37 | 42.03 | 42.15 | 11,602 | +0.06(+0.14%) |
Aug 29, 2016 | 41.91 | 42.20 | 41.85 | 42.09 | 13,097 | +0.02(+0.05%) |
Aug 26, 2016 | 42.49 | 42.95 | 41.75 | 42.07 | 13,826 | -0.52(-1.22%) |
Aug 25, 2016 | 42.63 | 42.68 | 42.42 | 42.59 | 31,751 | -0.31(-0.72%) |
Aug 24, 2016 | 43.09 | 43.20 | 42.90 | 42.90 | 12,119 | -0.34(-0.79%) |
Aug 23, 2016 | 43.16 | 43.49 | 43.09 | 43.24 | 10,260 | +0.08(+0.17%) |
Aug 22, 2016 | 42.75 | 43.22 | 42.75 | 43.16 | 15,906 | -0.34(-0.77%) |
Aug 19, 2016 | 42.99 | 43.53 | 42.84 | 43.50 | 17,432 | -0.08(-0.18%) |
Aug 18, 2016 | 43.46 | 43.58 | 43.41 | 43.58 | 15,386 | +0.24(+0.55%) |
Aug 17, 2016 | 42.85 | 43.43 | 42.82 | 43.34 | 24,543 | -0.17(-0.39%) |
Aug 16, 2016 | 43.48 | 43.71 | 43.33 | 43.51 | 13,123 | +0.24(+0.55%) |
Aug 15, 2016 | 43.51 | 43.58 | 43.27 | 43.27 | 27,704 | +0.03(+0.08%) |
Aug 12, 2016 | 43.23 | 43.57 | 43.22 | 43.24 | 7,928 | -0.17(-0.39%) |
Aug 11, 2016 | 43.39 | 43.47 | 43.27 | 43.41 | 16,533 | +0.06(+0.15%) |
Aug 10, 2016 | 43.18 | 43.46 | 43.16 | 43.34 | 7,677 | +0.51(+1.18%) |
Aug 09, 2016 | 42.46 | 42.98 | 42.46 | 42.84 | 7,900 | +0.87(+2.06%) |
Aug 08, 2016 | 41.85 | 41.99 | 41.73 | 41.97 | 14,252 | -0.17(-0.40%) |
Aug 05, 2016 | 41.97 | 42.17 | 41.97 | 42.14 | 25,013 | +1.14(+2.78%) |
Aug 04, 2016 | 40.96 | 41.01 | 40.79 | 41.00 | 10,214 | +0.05(+0.11%) |
Aug 03, 2016 | 40.66 | 41.00 | 40.66 | 40.95 | 13,108 | -0.43(-1.03%) |
Aug 02, 2016 | 41.48 | 41.52 | 40.98 | 41.38 | 26,079 | -0.53(-1.26%) |
Aug 01, 2016 | 41.97 | 42.18 | 41.75 | 41.91 | 17,113 | -0.04(-0.10%) |
Jul 29, 2016 | 41.83 | 42.05 | 41.79 | 41.95 | 6,934 | +0.20(+0.48%) |
Jul 28, 2016 | 41.83 | 41.87 | 41.51 | 41.75 | 18,187 | -0.05(-0.12%) |
Jul 27, 2016 | 41.65 | 41.80 | 41.39 | 41.80 | 14,867 | +0.58(+1.41%) |
Jul 26, 2016 | 40.96 | 41.33 | 40.90 | 41.22 | 26,221 | +0.77(+1.90%) |
Jul 25, 2016 | 40.42 | 40.46 | 40.20 | 40.45 | 17,408 | +0.36(+0.90%) |
Jul 22, 2016 | 40.06 | 40.15 | 39.95 | 40.09 | 17,922 | -0.23(-0.58%) |
Jul 21, 2016 | 40.26 | 40.50 | 40.23 | 40.33 | 23,180 | +0.15(+0.36%) |
Jul 20, 2016 | 40.17 | 40.39 | 40.04 | 40.18 | 22,281 | +0.73(+1.85%) |
Jul 19, 2016 | 39.41 | 39.45 | 39.31 | 39.45 | 23,553 | -0.81(-2.01%) |
Jul 18, 2016 | 39.88 | 40.33 | 39.88 | 40.26 | 25,741 | +0.28(+0.70%) |
Jul 15, 2016 | 39.86 | 39.98 | 39.70 | 39.98 | 13,018 | -0.42(-1.03%) |
Jul 14, 2016 | 40.30 | 40.52 | 40.23 | 40.40 | 22,980 | +1.25(+3.18%) |
Jul 13, 2016 | 39.83 | 39.83 | 39.04 | 39.15 | 17,284 | -0.52(-1.31%) |
Jul 12, 2016 | 39.75 | 39.90 | 39.57 | 39.67 | 46,682 | +1.33(+3.47%) |
Jul 11, 2016 | 38.55 | 38.69 | 38.34 | 38.34 | 15,339 | +0.14(+0.37%) |
Jul 08, 2016 | 38.25 | 37.95 | 38.20 | 12,676 | +1.31(+3.55%) | |
Jul 07, 2016 | 37.17 | 37.33 | 36.83 | 36.89 | 26,658 | +0.19(+0.50%) |
Jul 05, 2016 | 37.29 | 37.29 | 36.64 | 36.70 | 19,325 | -2.19(-5.62%) |
Jul 01, 2016 | 38.89 | 38.89 | 38.89 | 0 | +0.89(+2.34%) | |
Jun 30, 2016 | 37.54 | 38.00 | 37.30 | 38.00 | 158,259 | +0.47(+1.25%) |
Jun 29, 2016 | 37.96 | 37.96 | 37.37 | 37.53 | 17,495 | -0.52(-1.37%) |
Jun 28, 2016 | 37.85 | 38.20 | 37.38 | 38.05 | 74,726 | +0.96(+2.59%) |
Jun 27, 2016 | 37.87 | 37.87 | 36.47 | 37.09 | 47,546 | -2.87(-7.18%) |
Jun 24, 2016 | 40.35 | 40.87 | 39.84 | 39.96 | 31,281 | -5.02(-11.16%) |
Jun 23, 2016 | 44.35 | 44.98 | 44.35 | 44.98 | 12,794 | +1.72(+3.98%) |
Jun 22, 2016 | 43.33 | 43.48 | 43.05 | 43.26 | 11,752 | +0.26(+0.60%) |
Jun 21, 2016 | 42.97 | 43.12 | 42.65 | 43.00 | 13,406 | +0.13(+0.30%) |
Jun 20, 2016 | 43.02 | 43.17 | 42.84 | 42.87 | 12,292 | +1.63(+3.95%) |
Jun 17, 2016 | 40.99 | 41.39 | 40.67 | 41.24 | 14,645 | +0.25(+0.61%) |
Jun 16, 2016 | 39.95 | 40.99 | 39.60 | 40.99 | 62,644 | +0.54(+1.33%) |
Jun 15, 2016 | 40.52 | 40.88 | 40.40 | 40.45 | 34,624 | +0.16(+0.38%) |
Jun 14, 2016 | 40.41 | 40.41 | 40.05 | 40.30 | 23,633 | -0.06(-0.15%) |
Jun 13, 2016 | 40.63 | 40.95 | 40.31 | 40.35 | 24,713 | -0.55(-1.36%) |
Jun 10, 2016 | 41.31 | 41.35 | 40.85 | 40.91 | 13,032 | -1.44(-3.40%) |
Jun 09, 2016 | 42.25 | 42.36 | 42.07 | 42.35 | 89,739 | -0.74(-1.72%) |
Jun 08, 2016 | 43.37 | 43.39 | 43.07 | 43.09 | 11,436 | -0.42(-0.97%) |
Jun 07, 2016 | 43.45 | 43.72 | 43.45 | 43.51 | 19,652 | +0.79(+1.85%) |
Jun 06, 2016 | 42.85 | 42.95 | 42.61 | 42.72 | 59,412 | -0.15(-0.35%) |
Jun 03, 2016 | 42.75 | 42.98 | 42.55 | 42.87 | 13,862 | +0.03(+0.07%) |
Jun 02, 2016 | 42.71 | 42.86 | 42.69 | 42.84 | 44,731 | +0.08(+0.19%) |