Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 43.18 | 43.40 | 42.94 | 43.12 | 163,838 | -0.18(-0.42%) |
Aug 30, 2016 | 42.68 | 43.36 | 42.62 | 43.30 | 90,733 | +0.49(+1.14%) |
Aug 29, 2016 | 42.57 | 43.25 | 42.57 | 42.81 | 113,559 | +0.07(+0.16%) |
Aug 26, 2016 | 42.99 | 43.27 | 42.49 | 42.74 | 67,953 | -0.14(-0.33%) |
Aug 25, 2016 | 42.31 | 43.25 | 42.07 | 42.88 | 105,636 | +0.36(+0.85%) |
Aug 24, 2016 | 43.34 | 43.40 | 42.41 | 42.52 | 589,498 | -0.93(-2.14%) |
Aug 23, 2016 | 43.52 | 43.88 | 43.11 | 43.45 | 130,611 | -0.20(-0.46%) |
Aug 22, 2016 | 43.75 | 44.04 | 43.40 | 43.65 | 187,996 | -0.31(-0.71%) |
Aug 19, 2016 | 43.70 | 44.04 | 43.16 | 43.96 | 76,042 | +0.06(+0.14%) |
Aug 18, 2016 | 43.99 | 44.54 | 43.79 | 43.90 | 155,784 | +0.06(+0.14%) |
Aug 17, 2016 | 43.14 | 44.04 | 43.05 | 43.84 | 211,101 | +0.62(+1.43%) |
Aug 16, 2016 | 43.48 | 43.61 | 42.91 | 43.22 | 127,283 | -0.31(-0.71%) |
Aug 15, 2016 | 43.73 | 43.89 | 43.51 | 43.53 | 115,882 | -0.02(-0.05%) |
Aug 12, 2016 | 43.27 | 43.83 | 43.26 | 43.55 | 186,604 | +0.00(+0.00%) |
Aug 11, 2016 | 43.28 | 43.73 | 43.19 | 43.55 | 139,589 | +0.35(+0.81%) |
Aug 10, 2016 | 43.09 | 43.34 | 42.70 | 43.20 | 173,320 | +0.27(+0.63%) |
Aug 09, 2016 | 42.34 | 43.05 | 42.34 | 42.93 | 218,786 | +0.40(+0.94%) |
Aug 08, 2016 | 42.85 | 43.30 | 42.47 | 42.53 | 149,668 | -0.32(-0.75%) |
Aug 05, 2016 | 42.21 | 43.15 | 41.97 | 42.85 | 273,067 | +0.84(+2.00%) |
Aug 04, 2016 | 41.14 | 43.26 | 41.06 | 42.01 | 545,588 | +1.47(+3.63%) |
Aug 03, 2016 | 38.80 | 41.03 | 38.69 | 40.54 | 307,139 | +1.74(+4.48%) |
Aug 02, 2016 | 39.12 | 39.14 | 38.54 | 38.80 | 259,924 | -0.34(-0.87%) |
Jul 29, 2016 | 39.14 | 39.14 | 39.14 | 0 | -0.41(-1.04%) | |
Jul 28, 2016 | 40.35 | 40.46 | 39.55 | 39.55 | 185,679 | -0.76(-1.89%) |
Jul 27, 2016 | 40.90 | 40.95 | 40.28 | 40.31 | 135,984 | -0.45(-1.10%) |
Jul 26, 2016 | 40.20 | 40.96 | 40.10 | 40.76 | 162,239 | +0.58(+1.44%) |
Jul 25, 2016 | 40.56 | 40.57 | 40.00 | 40.18 | 149,217 | -0.30(-0.74%) |
Jul 22, 2016 | 40.00 | 40.61 | 39.83 | 40.48 | 158,910 | +0.55(+1.38%) |
Jul 21, 2016 | 39.89 | 40.18 | 39.75 | 39.93 | 142,527 | +0.07(+0.18%) |
Jul 20, 2016 | 39.50 | 40.28 | 39.35 | 39.86 | 373,206 | +0.65(+1.66%) |
Jul 19, 2016 | 38.98 | 39.24 | 38.68 | 39.21 | 152,282 | +0.25(+0.64%) |
Jul 18, 2016 | 38.93 | 39.25 | 38.72 | 38.96 | 121,541 | +0.14(+0.36%) |
Jul 15, 2016 | 39.42 | 39.42 | 38.30 | 38.82 | 248,155 | -0.63(-1.60%) |
Jul 14, 2016 | 39.75 | 39.89 | 39.37 | 39.45 | 129,601 | +0.02(+0.05%) |
Jul 13, 2016 | 39.59 | 39.59 | 39.14 | 39.43 | 375,650 | +0.01(+0.03%) |
Jul 12, 2016 | 39.45 | 39.67 | 38.91 | 39.42 | 362,006 | +0.41(+1.05%) |
Jul 11, 2016 | 39.34 | 39.61 | 39.00 | 39.01 | 169,833 | -0.17(-0.43%) |
Jul 08, 2016 | 39.57 | 38.14 | 39.18 | 216,480 | +1.04(+2.73%) | |
Jul 07, 2016 | 38.82 | 38.82 | 38.14 | 38.14 | 117,832 | -1.17(-2.98%) |
Jul 05, 2016 | 39.61 | 39.63 | 39.01 | 39.31 | 123,687 | -0.33(-0.83%) |
Jul 04, 2016 | 39.87 | 39.92 | 39.30 | 39.64 | 112,577 | +0.12(+0.30%) |
Jun 30, 2016 | 39.52 | 39.52 | 39.52 | 0 | +0.00(+0.00%) | |
Jun 29, 2016 | 38.22 | 39.52 | 38.21 | 39.52 | 404,610 | +1.51(+3.97%) |
Jun 28, 2016 | 38.01 | 38.20 | 37.65 | 38.01 | 247,655 | +0.48(+1.28%) |
Jun 27, 2016 | 39.19 | 39.19 | 37.00 | 37.53 | 314,029 | -1.72(-4.38%) |
Jun 24, 2016 | 39.97 | 40.23 | 39.01 | 39.25 | 261,359 | -2.02(-4.89%) |
Jun 23, 2016 | 40.84 | 41.36 | 40.53 | 41.27 | 156,547 | +0.86(+2.13%) |
Jun 22, 2016 | 41.24 | 41.69 | 40.30 | 40.41 | 207,720 | -0.72(-1.75%) |
Jun 21, 2016 | 41.53 | 41.53 | 40.92 | 41.13 | 116,916 | -0.21(-0.51%) |
Jun 20, 2016 | 40.65 | 41.77 | 40.65 | 41.34 | 275,631 | +1.18(+2.94%) |
Jun 17, 2016 | 40.57 | 40.89 | 40.07 | 40.16 | 123,149 | -0.37(-0.91%) |
Jun 16, 2016 | 39.76 | 40.64 | 39.62 | 40.53 | 180,010 | +0.74(+1.86%) |
Jun 15, 2016 | 40.20 | 40.71 | 39.75 | 39.79 | 114,831 | -0.28(-0.70%) |
Jun 14, 2016 | 40.42 | 40.51 | 39.36 | 40.07 | 230,360 | -0.39(-0.96%) |
Jun 13, 2016 | 40.51 | 41.06 | 40.26 | 40.46 | 140,034 | -0.34(-0.83%) |
Jun 10, 2016 | 42.00 | 42.13 | 40.73 | 40.80 | 141,051 | -1.27(-3.02%) |
Jun 09, 2016 | 42.00 | 42.35 | 42.00 | 42.07 | 157,242 | +0.02(+0.05%) |
Jun 08, 2016 | 42.13 | 42.35 | 41.66 | 42.05 | 201,845 | +0.02(+0.05%) |
Jun 07, 2016 | 42.57 | 42.57 | 41.74 | 42.03 | 186,400 | -0.40(-0.94%) |
Jun 06, 2016 | 42.91 | 42.91 | 42.29 | 42.43 | 149,064 | -0.11(-0.26%) |
Jun 03, 2016 | 42.33 | 42.85 | 42.25 | 42.54 | 118,240 | +0.12(+0.28%) |
Jun 02, 2016 | 42.37 | 42.93 | 42.31 | 42.42 | 659,223 | -0.18(-0.42%) |