Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 40.90 | 41.15 | 40.54 | 40.87 | 745,737 | -0.16(-0.40%) |
Aug 30, 2016 | 40.82 | 41.17 | 40.79 | 41.03 | 581,909 | +0.23(+0.56%) |
Aug 29, 2016 | 40.51 | 41.06 | 40.37 | 40.81 | 626,864 | +0.31(+0.77%) |
Aug 26, 2016 | 40.98 | 41.18 | 40.27 | 40.49 | 933,270 | -0.54(-1.32%) |
Aug 25, 2016 | 40.90 | 41.24 | 40.74 | 41.03 | 629,412 | -0.11(-0.27%) |
Aug 24, 2016 | 41.24 | 41.36 | 41.07 | 41.14 | 618,361 | +0.00(+0.00%) |
Aug 23, 2016 | 41.08 | 41.43 | 40.96 | 41.14 | 1,262,584 | -0.01(-0.03%) |
Aug 22, 2016 | 40.95 | 41.16 | 40.75 | 41.16 | 1,125,595 | +0.18(+0.45%) |
Aug 19, 2016 | 40.94 | 41.07 | 40.64 | 40.97 | 820,493 | -0.03(-0.07%) |
Aug 18, 2016 | 40.53 | 41.04 | 40.47 | 41.00 | 1,356,848 | +0.36(+0.88%) |
Aug 17, 2016 | 40.58 | 41.08 | 40.22 | 40.64 | 1,583,012 | -0.07(-0.18%) |
Aug 16, 2016 | 41.33 | 41.63 | 40.68 | 40.72 | 1,233,201 | -0.67(-1.61%) |
Aug 15, 2016 | 41.58 | 41.74 | 41.31 | 41.38 | 839,762 | +0.03(+0.07%) |
Aug 12, 2016 | 41.58 | 41.65 | 41.18 | 41.36 | 621,423 | -0.21(-0.51%) |
Aug 11, 2016 | 41.73 | 41.87 | 40.89 | 41.57 | 1,560,746 | -0.16(-0.39%) |
Aug 10, 2016 | 41.91 | 42.04 | 41.63 | 41.73 | 781,143 | -0.14(-0.33%) |
Aug 09, 2016 | 41.02 | 41.90 | 40.88 | 41.87 | 1,719,815 | +0.79(+1.91%) |
Aug 08, 2016 | 40.82 | 41.22 | 40.51 | 41.08 | 1,404,217 | +0.24(+0.58%) |
Aug 05, 2016 | 40.54 | 40.86 | 40.32 | 40.85 | 1,010,207 | +0.39(+0.97%) |
Aug 04, 2016 | 40.60 | 40.84 | 40.09 | 40.45 | 1,317,084 | +0.07(+0.18%) |
Aug 03, 2016 | 39.49 | 40.53 | 39.08 | 40.38 | 2,253,022 | +1.45(+3.73%) |
Aug 02, 2016 | 39.12 | 39.26 | 38.78 | 38.93 | 2,029,957 | -0.36(-0.91%) |
Aug 01, 2016 | 39.11 | 39.29 | 37.80 | 39.28 | 967,871 | +0.08(+0.21%) |
Jul 29, 2016 | 38.99 | 39.27 | 37.04 | 39.20 | 1,211,703 | +0.22(+0.56%) |
Jul 28, 2016 | 38.87 | 39.04 | 38.73 | 38.98 | 530,384 | +0.07(+0.19%) |
Jul 27, 2016 | 38.95 | 39.02 | 38.70 | 38.91 | 774,761 | -0.05(-0.12%) |
Jul 26, 2016 | 38.89 | 38.98 | 38.65 | 38.95 | 916,890 | +0.04(+0.09%) |
Jul 25, 2016 | 38.67 | 38.95 | 38.56 | 38.92 | 1,306,987 | +0.33(+0.85%) |
Jul 22, 2016 | 38.65 | 38.86 | 38.50 | 38.59 | 929,748 | -0.10(-0.26%) |
Jul 21, 2016 | 38.64 | 38.89 | 38.38 | 38.69 | 1,436,204 | -0.05(-0.12%) |
Jul 20, 2016 | 38.14 | 38.74 | 37.89 | 38.74 | 1,754,669 | +0.72(+1.90%) |
Jul 19, 2016 | 37.58 | 38.06 | 37.51 | 38.01 | 1,019,558 | +0.25(+0.65%) |
Jul 18, 2016 | 37.79 | 38.05 | 37.11 | 37.77 | 816,954 | +0.10(+0.27%) |
Jul 15, 2016 | 37.62 | 37.74 | 37.42 | 37.67 | 687,081 | +0.04(+0.10%) |
Jul 14, 2016 | 37.46 | 37.90 | 36.94 | 37.63 | 929,279 | +0.22(+0.59%) |
Jul 13, 2016 | 37.46 | 37.67 | 37.29 | 37.41 | 705,992 | -0.03(-0.07%) |
Jul 12, 2016 | 37.47 | 37.77 | 37.27 | 37.44 | 1,239,213 | +0.08(+0.22%) |
Jul 11, 2016 | 37.16 | 37.53 | 36.84 | 37.36 | 741,510 | +0.44(+1.19%) |
Jul 08, 2016 | 36.71 | 37.00 | 36.54 | 36.92 | 869,974 | +0.43(+1.18%) |
Jul 07, 2016 | 36.51 | 36.74 | 36.33 | 36.49 | 1,162,835 | +0.10(+0.28%) |
Jul 05, 2016 | 36.39 | 36.67 | 36.12 | 36.39 | 914,696 | -0.41(-1.12%) |
Jul 01, 2016 | 36.71 | 36.80 | 36.80 | 36.80 | 827,577 | +0.20(+0.55%) |
Jun 30, 2016 | 36.08 | 36.61 | 35.56 | 36.60 | 1,912,400 | +0.33(+0.91%) |
Jun 29, 2016 | 36.30 | 36.53 | 35.94 | 36.27 | 1,696,859 | +0.07(+0.20%) |
Jun 28, 2016 | 36.17 | 36.55 | 35.97 | 36.20 | 1,155,907 | +0.32(+0.89%) |
Jun 27, 2016 | 35.93 | 36.47 | 35.51 | 35.88 | 1,715,136 | -0.37(-1.01%) |
Jun 24, 2016 | 36.75 | 37.46 | 36.20 | 36.24 | 3,609,491 | -1.86(-4.89%) |
Jun 23, 2016 | 38.00 | 38.20 | 37.75 | 38.11 | 1,037,959 | +0.33(+0.87%) |
Jun 22, 2016 | 37.89 | 37.92 | 37.89 | 37.78 | 1,310,148 | -0.06(-0.17%) |
Jun 21, 2016 | 37.64 | 37.89 | 37.37 | 37.84 | 1,118,316 | +0.28(+0.75%) |
Jun 20, 2016 | 37.37 | 37.76 | 36.97 | 37.56 | 1,093,209 | +0.56(+1.51%) |
Jun 17, 2016 | 37.05 | 37.39 | 36.77 | 37.00 | 2,206,855 | -0.26(-0.69%) |
Jun 16, 2016 | 38.17 | 38.24 | 36.78 | 37.26 | 2,466,738 | -1.46(-3.77%) |
Jun 15, 2016 | 38.76 | 39.00 | 38.53 | 38.72 | 586,965 | -0.03(-0.07%) |
Jun 14, 2016 | 38.57 | 38.82 | 38.14 | 38.74 | 845,307 | +0.00(+0.00%) |
Jun 13, 2016 | 38.85 | 39.04 | 38.57 | 38.74 | 1,377,906 | -0.35(-0.89%) |
Jun 10, 2016 | 38.95 | 39.22 | 38.82 | 39.09 | 884,441 | -0.07(-0.19%) |
Jun 09, 2016 | 39.14 | 39.23 | 38.85 | 39.16 | 1,057,200 | -0.10(-0.26%) |
Jun 08, 2016 | 38.90 | 39.32 | 38.50 | 39.27 | 1,264,383 | +0.37(+0.94%) |
Jun 07, 2016 | 38.85 | 39.12 | 38.68 | 38.90 | 1,089,040 | +0.13(+0.33%) |
Jun 06, 2016 | 38.92 | 38.92 | 38.27 | 38.77 | 1,064,782 | -0.24(-0.61%) |
Jun 03, 2016 | 38.88 | 39.04 | 38.60 | 39.01 | 1,058,579 | +0.06(+0.16%) |
Jun 02, 2016 | 38.82 | 39.06 | 38.82 | 38.95 | 1,075,891 | +0.04(+0.09%) |