Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 43.40 | 43.51 | 42.65 | 43.30 | 237,627 | -0.14(-0.32%) |
Aug 30, 2016 | 43.63 | 43.75 | 43.10 | 43.44 | 123,215 | +0.00(+0.00%) |
Aug 29, 2016 | 43.11 | 43.57 | 43.02 | 43.44 | 195,734 | +0.47(+1.10%) |
Aug 26, 2016 | 43.23 | 43.42 | 42.66 | 42.97 | 175,648 | -0.37(-0.86%) |
Aug 25, 2016 | 43.15 | 43.46 | 42.87 | 43.34 | 206,260 | +0.21(+0.48%) |
Aug 24, 2016 | 43.09 | 43.27 | 42.87 | 43.14 | 243,828 | +0.16(+0.37%) |
Aug 23, 2016 | 43.45 | 43.64 | 42.83 | 42.98 | 190,762 | -0.18(-0.41%) |
Aug 22, 2016 | 46.77 | 46.77 | 42.56 | 43.16 | 450,028 | +0.16(+0.37%) |
Aug 19, 2016 | 41.76 | 43.35 | 41.66 | 43.00 | 347,686 | +1.34(+3.22%) |
Aug 18, 2016 | 41.18 | 41.70 | 41.03 | 41.66 | 236,423 | +0.34(+0.83%) |
Aug 17, 2016 | 40.99 | 41.60 | 40.55 | 41.31 | 187,399 | +0.36(+0.89%) |
Aug 16, 2016 | 41.15 | 41.33 | 40.63 | 40.95 | 181,343 | -0.31(-0.74%) |
Aug 15, 2016 | 41.01 | 41.35 | 40.87 | 41.25 | 110,519 | +0.18(+0.43%) |
Aug 12, 2016 | 40.71 | 41.09 | 40.41 | 41.08 | 242,322 | +0.32(+0.77%) |
Aug 11, 2016 | 40.94 | 41.17 | 40.75 | 40.76 | 184,453 | -0.29(-0.70%) |
Aug 10, 2016 | 41.63 | 41.65 | 40.72 | 41.05 | 242,506 | -0.58(-1.40%) |
Aug 09, 2016 | 41.55 | 41.93 | 41.48 | 41.63 | 157,941 | +0.16(+0.38%) |
Aug 08, 2016 | 41.14 | 41.58 | 40.83 | 41.47 | 261,455 | +0.44(+1.08%) |
Aug 05, 2016 | 40.40 | 41.03 | 40.16 | 41.03 | 287,857 | +0.69(+1.71%) |
Aug 04, 2016 | 40.09 | 40.59 | 40.02 | 40.34 | 198,688 | +0.36(+0.91%) |
Aug 03, 2016 | 39.44 | 40.15 | 39.22 | 39.97 | 347,223 | +0.65(+1.65%) |
Aug 02, 2016 | 42.90 | 42.90 | 38.67 | 39.32 | 412,248 | -1.06(-2.63%) |
Aug 01, 2016 | 40.31 | 40.49 | 39.76 | 40.39 | 370,037 | +0.27(+0.66%) |
Jul 29, 2016 | 40.52 | 40.79 | 39.90 | 40.12 | 235,828 | -0.29(-0.71%) |
Jul 28, 2016 | 40.29 | 41.28 | 39.17 | 40.41 | 306,695 | +0.27(+0.66%) |
Jul 27, 2016 | 40.26 | 40.37 | 39.75 | 40.14 | 180,277 | +0.23(+0.57%) |
Jul 26, 2016 | 39.57 | 39.93 | 39.44 | 39.91 | 194,198 | +0.55(+1.40%) |
Jul 25, 2016 | 39.33 | 39.51 | 39.01 | 39.36 | 190,110 | +0.16(+0.40%) |
Jul 22, 2016 | 38.93 | 39.43 | 38.59 | 39.20 | 154,153 | +0.10(+0.25%) |
Jul 21, 2016 | 39.45 | 39.65 | 38.82 | 39.11 | 198,244 | -0.31(-0.77%) |
Jul 20, 2016 | 39.21 | 39.55 | 39.08 | 39.41 | 152,022 | +0.46(+1.19%) |
Jul 19, 2016 | 39.05 | 39.38 | 38.72 | 38.95 | 99,978 | +0.02(+0.05%) |
Jul 18, 2016 | 38.98 | 39.46 | 38.58 | 38.93 | 136,754 | +0.34(+0.87%) |
Jul 15, 2016 | 38.74 | 38.78 | 37.94 | 38.59 | 215,922 | +0.14(+0.36%) |
Jul 14, 2016 | 38.52 | 38.84 | 37.44 | 38.46 | 261,167 | -0.86(-2.18%) |
Jul 13, 2016 | 38.95 | 39.56 | 38.68 | 39.31 | 217,712 | +0.63(+1.63%) |
Jul 12, 2016 | 38.11 | 38.74 | 38.11 | 38.68 | 271,642 | +0.44(+1.16%) |
Jul 11, 2016 | 37.96 | 38.47 | 37.78 | 38.24 | 277,223 | +0.36(+0.96%) |
Jul 08, 2016 | 37.94 | 37.16 | 37.16 | 37.87 | 319,189 | +0.71(+1.91%) |
Jul 07, 2016 | 36.93 | 37.32 | 36.67 | 37.16 | 133,409 | +0.47(+1.29%) |
Jul 05, 2016 | 36.93 | 36.93 | 36.31 | 36.69 | 127,718 | -0.30(-0.80%) |
Jul 01, 2016 | 37.23 | 36.99 | 36.99 | 36.99 | 125,243 | -0.41(-1.11%) |
Jun 30, 2016 | 36.04 | 37.40 | 36.01 | 37.40 | 264,364 | +1.56(+4.34%) |
Jun 29, 2016 | 35.52 | 35.95 | 35.51 | 35.84 | 182,357 | +0.58(+1.65%) |
Jun 28, 2016 | 35.69 | 35.69 | 34.94 | 35.26 | 264,493 | +0.21(+0.59%) |
Jun 27, 2016 | 36.01 | 36.31 | 34.90 | 35.06 | 259,383 | -1.18(-3.26%) |
Jun 24, 2016 | 36.77 | 37.23 | 35.88 | 36.24 | 780,046 | -1.93(-5.06%) |
Jun 23, 2016 | 37.68 | 38.19 | 37.68 | 38.17 | 298,938 | +0.74(+1.97%) |
Jun 22, 2016 | 37.44 | 37.83 | 37.29 | 37.43 | 168,739 | +0.04(+0.11%) |
Jun 21, 2016 | 37.60 | 37.74 | 37.18 | 37.39 | 126,247 | -0.27(-0.71%) |
Jun 20, 2016 | 37.35 | 38.09 | 37.31 | 37.66 | 158,109 | +0.74(+2.00%) |
Jun 17, 2016 | 37.44 | 37.48 | 36.71 | 36.92 | 646,626 | -0.43(-1.16%) |
Jun 16, 2016 | 37.54 | 37.63 | 36.95 | 37.35 | 192,377 | -0.46(-1.22%) |
Jun 15, 2016 | 37.60 | 38.28 | 37.59 | 37.81 | 282,505 | +0.37(+1.00%) |
Jun 14, 2016 | 37.39 | 37.81 | 37.10 | 37.44 | 271,990 | +0.13(+0.34%) |
Jun 13, 2016 | 37.32 | 37.81 | 37.21 | 37.31 | 157,730 | -0.34(-0.92%) |
Jun 10, 2016 | 37.78 | 38.23 | 37.44 | 37.66 | 237,252 | -0.62(-1.62%) |
Jun 09, 2016 | 37.99 | 38.46 | 37.82 | 38.28 | 279,362 | +0.22(+0.57%) |
Jun 08, 2016 | 37.78 | 38.27 | 37.57 | 38.06 | 189,606 | +0.35(+0.94%) |
Jun 07, 2016 | 37.69 | 37.85 | 37.06 | 37.71 | 219,092 | -0.01(-0.03%) |
Jun 06, 2016 | 37.81 | 37.85 | 37.39 | 37.72 | 185,021 | +0.10(+0.26%) |
Jun 03, 2016 | 37.75 | 37.93 | 36.99 | 37.62 | 200,712 | -0.06(-0.16%) |
Jun 02, 2016 | 37.32 | 37.81 | 37.27 | 37.68 | 210,143 | +0.13(+0.34%) |