Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 36.50 | 37.21 | 35.84 | 36.84 | 484,661 | +0.22(+0.60%) |
Aug 30, 2016 | 37.68 | 37.92 | 36.33 | 36.62 | 802,331 | -1.14(-3.02%) |
Aug 29, 2016 | 38.29 | 38.35 | 37.37 | 37.76 | 305,108 | -0.27(-0.71%) |
Aug 26, 2016 | 38.03 | 39.29 | 37.05 | 38.03 | 585,545 | -0.05(-0.13%) |
Aug 25, 2016 | 39.02 | 39.49 | 36.92 | 38.08 | 914,352 | -0.44(-1.14%) |
Aug 24, 2016 | 41.02 | 42.17 | 38.11 | 38.52 | 904,271 | -2.47(-6.03%) |
Aug 23, 2016 | 40.56 | 41.37 | 40.16 | 40.99 | 506,304 | +0.68(+1.69%) |
Aug 22, 2016 | 40.13 | 40.63 | 39.79 | 40.31 | 698,949 | +0.41(+1.03%) |
Aug 19, 2016 | 40.23 | 40.89 | 39.32 | 39.90 | 375,776 | -0.65(-1.60%) |
Aug 18, 2016 | 40.07 | 40.94 | 40.03 | 40.55 | 406,357 | +0.64(+1.60%) |
Aug 17, 2016 | 40.80 | 41.05 | 39.11 | 39.91 | 368,578 | -0.91(-2.23%) |
Aug 16, 2016 | 41.45 | 41.80 | 40.58 | 40.82 | 411,211 | -0.81(-1.95%) |
Aug 15, 2016 | 40.80 | 41.91 | 40.47 | 41.63 | 534,176 | +1.21(+2.99%) |
Aug 12, 2016 | 40.00 | 40.50 | 39.87 | 40.42 | 584,858 | +0.49(+1.23%) |
Aug 11, 2016 | 39.94 | 40.90 | 39.62 | 39.93 | 714,933 | +0.03(+0.08%) |
Aug 10, 2016 | 41.13 | 41.84 | 39.73 | 39.90 | 783,932 | -1.06(-2.59%) |
Aug 09, 2016 | 40.69 | 41.38 | 40.11 | 40.96 | 516,994 | +0.33(+0.81%) |
Aug 08, 2016 | 42.80 | 43.68 | 40.01 | 40.63 | 948,679 | -2.49(-5.77%) |
Aug 05, 2016 | 43.80 | 44.46 | 42.90 | 43.12 | 594,825 | -0.60(-1.37%) |
Aug 04, 2016 | 46.10 | 46.71 | 43.23 | 43.72 | 663,032 | -2.30(-5.00%) |
Aug 03, 2016 | 44.71 | 46.10 | 44.71 | 46.02 | 506,553 | +1.12(+2.49%) |
Aug 02, 2016 | 45.72 | 46.19 | 43.33 | 44.90 | 423,581 | -0.79(-1.73%) |
Aug 01, 2016 | 45.23 | 46.36 | 44.64 | 45.69 | 375,509 | +0.46(+1.02%) |
Jul 29, 2016 | 43.64 | 45.41 | 43.17 | 45.23 | 309,208 | +1.37(+3.12%) |
Jul 28, 2016 | 45.59 | 45.59 | 43.21 | 43.86 | 288,382 | -1.70(-3.73%) |
Jul 27, 2016 | 43.98 | 45.86 | 43.89 | 45.56 | 473,416 | +1.63(+3.71%) |
Jul 26, 2016 | 41.99 | 44.11 | 41.68 | 43.93 | 335,008 | +1.62(+3.83%) |
Jul 25, 2016 | 42.23 | 42.68 | 41.05 | 42.31 | 303,559 | +0.08(+0.19%) |
Jul 22, 2016 | 43.13 | 43.73 | 42.00 | 42.23 | 361,051 | -0.74(-1.72%) |
Jul 21, 2016 | 42.73 | 44.24 | 42.20 | 42.97 | 439,527 | +0.44(+1.03%) |
Jul 20, 2016 | 40.08 | 42.67 | 39.03 | 42.53 | 528,664 | +2.47(+6.17%) |
Jul 19, 2016 | 41.65 | 41.83 | 39.50 | 40.06 | 432,761 | -1.65(-3.96%) |
Jul 18, 2016 | 41.75 | 42.20 | 41.10 | 41.71 | 347,257 | -0.03(-0.07%) |
Jul 15, 2016 | 41.13 | 42.06 | 40.14 | 41.74 | 689,175 | +0.53(+1.29%) |
Jul 14, 2016 | 41.38 | 42.30 | 40.01 | 41.21 | 534,035 | +0.30(+0.73%) |
Jul 13, 2016 | 44.24 | 44.89 | 40.84 | 40.91 | 582,385 | -3.14(-7.13%) |
Jul 12, 2016 | 43.01 | 44.69 | 42.72 | 44.05 | 418,828 | +1.55(+3.65%) |
Jul 11, 2016 | 42.93 | 43.60 | 42.33 | 42.50 | 413,170 | -0.25(-0.58%) |
Jul 08, 2016 | 42.71 | 42.63 | 42.63 | 42.75 | 350,789 | +0.12(+0.28%) |
Jul 07, 2016 | 43.12 | 43.98 | 41.91 | 42.63 | 442,046 | +1.16(+2.80%) |
Jul 05, 2016 | 42.17 | 43.30 | 40.63 | 41.47 | 305,009 | -1.30(-3.04%) |
Jul 01, 2016 | 41.65 | 42.77 | 42.77 | 42.77 | 735,200 | +0.88(+2.09%) |
Jun 30, 2016 | 44.24 | 44.24 | 41.60 | 41.90 | 669,200 | -2.70(-6.07%) |
Jun 29, 2016 | 44.46 | 45.87 | 44.05 | 44.60 | 686,639 | +0.72(+1.63%) |
Jun 28, 2016 | 41.30 | 44.11 | 41.30 | 43.88 | 786,959 | +3.61(+8.98%) |
Jun 27, 2016 | 43.69 | 44.26 | 39.84 | 40.27 | 809,260 | -4.00(-9.04%) |
Jun 24, 2016 | 45.76 | 47.28 | 44.21 | 44.27 | 957,456 | -4.23(-8.72%) |
Jun 23, 2016 | 47.87 | 48.73 | 47.29 | 48.50 | 951,022 | +1.43(+3.04%) |
Jun 22, 2016 | 47.36 | 48.66 | 46.20 | 47.07 | 644,144 | -0.26(-0.55%) |
Jun 21, 2016 | 49.51 | 49.97 | 46.99 | 47.33 | 708,302 | -1.97(-4.00%) |
Jun 20, 2016 | 48.86 | 50.34 | 48.03 | 49.30 | 508,388 | +1.82(+3.83%) |
Jun 17, 2016 | 49.08 | 49.74 | 47.25 | 47.48 | 1,045,417 | -1.34(-2.74%) |
Jun 16, 2016 | 49.22 | 49.51 | 46.79 | 48.82 | 863,306 | -0.84(-1.69%) |
Jun 15, 2016 | 49.14 | 50.73 | 48.36 | 49.66 | 513,786 | +0.91(+1.87%) |
Jun 14, 2016 | 50.13 | 52.62 | 46.89 | 48.75 | 1,710,448 | -3.22(-6.20%) |
Jun 13, 2016 | 54.56 | 54.68 | 48.52 | 51.97 | 3,021,678 | +1.62(+3.23%) |
Jun 10, 2016 | 55.22 | 55.96 | 50.02 | 50.34 | 1,829,098 | -5.88(-10.45%) |
Jun 09, 2016 | 63.67 | 64.67 | 54.04 | 56.22 | 3,406,615 | -9.87(-14.93%) |
Jun 08, 2016 | 62.04 | 66.74 | 61.80 | 66.09 | 1,352,159 | +4.47(+7.25%) |
Jun 07, 2016 | 59.44 | 61.80 | 58.79 | 61.62 | 875,472 | +1.94(+3.25%) |
Jun 06, 2016 | 57.05 | 59.78 | 56.43 | 59.68 | 506,985 | +2.88(+5.07%) |
Jun 03, 2016 | 60.38 | 60.89 | 56.22 | 56.80 | 776,681 | -4.19(-6.87%) |
Jun 02, 2016 | 57.13 | 61.44 | 57.13 | 60.99 | 874,680 | +3.65(+6.37%) |