Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 42.10 | 42.26 | 41.35 | 41.93 | 23,114 | -0.07(-0.17%) |
Aug 30, 2016 | 42.27 | 42.75 | 42.00 | 42.00 | 27,459 | -0.11(-0.26%) |
Aug 29, 2016 | 41.70 | 42.28 | 41.01 | 42.11 | 25,986 | +0.36(+0.86%) |
Aug 26, 2016 | 41.63 | 41.97 | 41.51 | 41.75 | 12,097 | +0.20(+0.48%) |
Aug 25, 2016 | 41.39 | 41.63 | 41.25 | 41.55 | 5,305 | +0.13(+0.31%) |
Aug 24, 2016 | 40.37 | 41.49 | 40.29 | 41.42 | 22,129 | +0.79(+1.94%) |
Aug 23, 2016 | 39.25 | 41.19 | 39.25 | 40.63 | 23,093 | +1.65(+4.23%) |
Aug 22, 2016 | 38.86 | 39.11 | 38.85 | 38.98 | 20,451 | -0.12(-0.31%) |
Aug 19, 2016 | 39.10 | 39.10 | 38.85 | 39.10 | 13,712 | +0.10(+0.26%) |
Aug 18, 2016 | 38.96 | 39.21 | 38.85 | 39.00 | 19,347 | +0.15(+0.39%) |
Aug 17, 2016 | 39.00 | 39.44 | 38.70 | 38.85 | 13,917 | -0.30(-0.77%) |
Aug 16, 2016 | 39.25 | 39.74 | 38.75 | 39.15 | 34,949 | -0.12(-0.31%) |
Aug 15, 2016 | 40.00 | 40.00 | 39.27 | 39.27 | 12,984 | -0.72(-1.80%) |
Aug 12, 2016 | 39.61 | 40.12 | 39.61 | 39.99 | 8,695 | +0.14(+0.35%) |
Aug 11, 2016 | 40.24 | 40.29 | 39.83 | 39.85 | 13,589 | -0.27(-0.67%) |
Aug 10, 2016 | 39.53 | 40.25 | 39.35 | 40.12 | 16,752 | +0.58(+1.47%) |
Aug 09, 2016 | 39.71 | 39.99 | 39.49 | 39.54 | 35,615 | -0.05(-0.13%) |
Aug 08, 2016 | 39.51 | 39.97 | 39.25 | 39.59 | 69,402 | -0.11(-0.28%) |
Aug 05, 2016 | 39.57 | 39.77 | 39.40 | 39.70 | 47,146 | -0.19(-0.48%) |
Aug 04, 2016 | 40.10 | 40.20 | 39.55 | 39.89 | 24,728 | -0.23(-0.57%) |
Aug 03, 2016 | 39.87 | 40.99 | 39.35 | 40.12 | 24,167 | -0.57(-1.40%) |
Aug 02, 2016 | 40.70 | 40.82 | 40.36 | 40.69 | 18,484 | -0.13(-0.32%) |
Jul 29, 2016 | 40.82 | 40.82 | 40.82 | 0 | -0.73(-1.76%) | |
Jul 28, 2016 | 41.70 | 41.77 | 41.40 | 41.55 | 21,770 | -0.31(-0.74%) |
Jul 27, 2016 | 42.21 | 42.21 | 41.71 | 41.86 | 6,732 | -0.13(-0.31%) |
Jul 26, 2016 | 41.75 | 42.00 | 41.70 | 41.99 | 7,911 | +0.00(+0.00%) |
Jul 25, 2016 | 41.65 | 42.00 | 41.55 | 41.99 | 19,527 | +0.14(+0.33%) |
Jul 22, 2016 | 41.66 | 42.19 | 41.66 | 41.85 | 17,223 | -0.25(-0.59%) |
Jul 21, 2016 | 42.12 | 42.41 | 41.90 | 42.10 | 15,531 | -0.10(-0.24%) |
Jul 20, 2016 | 42.20 | 42.44 | 41.95 | 42.20 | 26,337 | -0.19(-0.45%) |
Jul 19, 2016 | 42.21 | 42.72 | 42.21 | 42.39 | 36,678 | -0.07(-0.16%) |
Jul 18, 2016 | 43.02 | 43.10 | 42.46 | 42.46 | 11,923 | -0.03(-0.07%) |
Jul 15, 2016 | 41.87 | 43.07 | 41.87 | 42.49 | 13,528 | +0.49(+1.17%) |
Jul 14, 2016 | 42.49 | 42.49 | 41.73 | 42.00 | 8,317 | -0.40(-0.94%) |
Jul 13, 2016 | 41.50 | 42.40 | 41.50 | 42.40 | 22,953 | +0.68(+1.63%) |
Jul 12, 2016 | 42.28 | 42.28 | 41.17 | 41.72 | 31,816 | -0.19(-0.45%) |
Jul 11, 2016 | 41.99 | 42.68 | 41.51 | 41.91 | 25,365 | -0.11(-0.26%) |
Jul 08, 2016 | 43.08 | 41.99 | 42.02 | 34,710 | -1.06(-2.46%) | |
Jul 07, 2016 | 43.69 | 43.84 | 42.99 | 43.08 | 24,777 | -0.03(-0.07%) |
Jul 05, 2016 | 43.88 | 43.94 | 43.11 | 43.11 | 17,422 | -0.78(-1.78%) |
Jul 04, 2016 | 43.10 | 43.92 | 43.10 | 43.89 | 10,611 | +0.48(+1.11%) |
Jun 30, 2016 | 43.41 | 43.41 | 43.41 | 0 | +0.19(+0.44%) | |
Jun 29, 2016 | 43.48 | 43.91 | 43.21 | 43.22 | 8,184 | -0.50(-1.14%) |
Jun 28, 2016 | 43.63 | 43.75 | 43.14 | 43.72 | 6,747 | +0.13(+0.30%) |
Jun 27, 2016 | 43.99 | 43.99 | 43.01 | 43.59 | 15,438 | +0.15(+0.35%) |
Jun 24, 2016 | 42.71 | 43.59 | 42.64 | 43.44 | 11,457 | +0.01(+0.02%) |
Jun 23, 2016 | 43.98 | 43.98 | 43.20 | 43.43 | 11,969 | -0.06(-0.14%) |
Jun 22, 2016 | 43.78 | 43.78 | 42.65 | 43.49 | 32,246 | -0.09(-0.21%) |
Jun 21, 2016 | 45.02 | 45.02 | 43.50 | 43.58 | 14,344 | -1.45(-3.22%) |
Jun 20, 2016 | 44.40 | 45.25 | 44.40 | 45.03 | 18,042 | +0.46(+1.03%) |
Jun 17, 2016 | 43.95 | 44.75 | 43.95 | 44.57 | 7,990 | +0.49(+1.11%) |
Jun 16, 2016 | 44.09 | 44.33 | 43.87 | 44.08 | 14,788 | -0.28(-0.63%) |
Jun 15, 2016 | 43.71 | 44.39 | 43.51 | 44.36 | 7,750 | +0.22(+0.50%) |
Jun 14, 2016 | 43.26 | 44.24 | 43.25 | 44.14 | 17,583 | +0.69(+1.59%) |
Jun 13, 2016 | 43.25 | 43.74 | 43.25 | 43.45 | 10,080 | -0.24(-0.55%) |
Jun 10, 2016 | 44.02 | 44.03 | 43.25 | 43.69 | 20,828 | -0.33(-0.75%) |
Jun 09, 2016 | 43.83 | 44.40 | 43.83 | 44.02 | 11,113 | -0.22(-0.50%) |
Jun 08, 2016 | 44.28 | 44.51 | 43.95 | 44.24 | 20,364 | -0.06(-0.14%) |
Jun 07, 2016 | 44.55 | 44.64 | 44.19 | 44.30 | 51,322 | -0.34(-0.76%) |
Jun 06, 2016 | 44.95 | 44.95 | 44.39 | 44.64 | 18,412 | -0.22(-0.49%) |
Jun 03, 2016 | 44.32 | 44.93 | 44.19 | 44.86 | 25,382 | +0.36(+0.81%) |
Jun 02, 2016 | 43.79 | 45.00 | 43.53 | 44.50 | 47,931 | +0.82(+1.88%) |