Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 40.48 | 40.52 | 40.23 | 40.41 | 492,592 | -0.13(-0.31%) |
Aug 30, 2016 | 40.55 | 40.71 | 40.39 | 40.53 | 509,606 | +0.04(+0.10%) |
Aug 29, 2016 | 40.48 | 40.63 | 40.39 | 40.49 | 399,106 | +0.14(+0.35%) |
Aug 26, 2016 | 40.75 | 40.98 | 40.25 | 40.35 | 415,503 | -0.23(-0.56%) |
Aug 25, 2016 | 40.19 | 40.70 | 39.98 | 40.58 | 604,269 | +0.33(+0.82%) |
Aug 24, 2016 | 40.52 | 40.64 | 40.15 | 40.25 | 425,383 | -0.28(-0.70%) |
Aug 23, 2016 | 40.63 | 40.77 | 40.51 | 40.53 | 366,454 | +0.13(+0.31%) |
Aug 22, 2016 | 40.48 | 40.50 | 40.23 | 40.41 | 346,225 | -0.26(-0.64%) |
Aug 19, 2016 | 40.42 | 40.70 | 40.18 | 40.66 | 356,133 | +0.06(+0.15%) |
Aug 18, 2016 | 40.16 | 40.60 | 40.14 | 40.60 | 460,042 | +0.45(+1.11%) |
Aug 17, 2016 | 39.68 | 40.19 | 39.65 | 40.16 | 645,302 | +0.48(+1.21%) |
Aug 16, 2016 | 39.77 | 39.94 | 39.67 | 39.68 | 319,641 | -0.20(-0.49%) |
Aug 15, 2016 | 39.97 | 40.24 | 39.85 | 39.87 | 340,255 | -0.06(-0.16%) |
Aug 12, 2016 | 40.15 | 40.27 | 39.84 | 39.94 | 358,629 | -0.35(-0.88%) |
Aug 11, 2016 | 40.52 | 40.68 | 40.20 | 40.29 | 411,097 | -0.14(-0.35%) |
Aug 10, 2016 | 40.16 | 40.44 | 40.00 | 40.43 | 521,970 | +0.33(+0.82%) |
Aug 09, 2016 | 39.88 | 40.25 | 39.85 | 40.10 | 792,622 | +0.22(+0.55%) |
Aug 08, 2016 | 39.96 | 40.05 | 39.80 | 39.88 | 356,737 | -0.10(-0.25%) |
Aug 05, 2016 | 39.93 | 40.23 | 39.86 | 39.98 | 602,969 | +0.30(+0.77%) |
Aug 04, 2016 | 39.59 | 39.94 | 39.57 | 39.68 | 470,564 | +0.16(+0.41%) |
Aug 03, 2016 | 39.40 | 39.59 | 39.28 | 39.52 | 472,069 | +0.12(+0.32%) |
Aug 02, 2016 | 39.50 | 39.50 | 39.19 | 39.39 | 474,441 | -0.09(-0.24%) |
Aug 01, 2016 | 39.70 | 39.80 | 39.37 | 39.49 | 372,377 | -0.16(-0.39%) |
Jul 29, 2016 | 39.66 | 39.79 | 39.23 | 39.64 | 718,736 | -0.09(-0.24%) |
Jul 28, 2016 | 39.97 | 39.97 | 39.46 | 39.73 | 666,282 | -0.25(-0.62%) |
Jul 27, 2016 | 40.40 | 40.40 | 39.86 | 39.98 | 721,288 | -0.37(-0.91%) |
Jul 26, 2016 | 40.00 | 40.40 | 39.99 | 40.35 | 936,552 | +0.46(+1.15%) |
Jul 25, 2016 | 39.92 | 40.04 | 39.74 | 39.89 | 642,274 | -0.16(-0.39%) |
Jul 22, 2016 | 39.70 | 40.23 | 39.45 | 40.05 | 704,996 | +0.05(+0.14%) |
Jul 21, 2016 | 39.50 | 40.47 | 39.50 | 39.99 | 944,722 | +0.34(+0.86%) |
Jul 20, 2016 | 39.77 | 39.77 | 39.38 | 39.65 | 596,561 | -0.02(-0.04%) |
Jul 19, 2016 | 39.87 | 39.94 | 39.51 | 39.66 | 527,018 | -0.17(-0.43%) |
Jul 18, 2016 | 39.99 | 40.12 | 39.58 | 39.84 | 684,013 | -0.21(-0.52%) |
Jul 15, 2016 | 40.09 | 40.47 | 40.02 | 40.05 | 602,588 | -0.01(-0.02%) |
Jul 14, 2016 | 40.47 | 40.47 | 39.89 | 40.05 | 753,369 | -0.04(-0.10%) |
Jul 13, 2016 | 40.45 | 40.45 | 39.86 | 40.09 | 551,925 | -0.06(-0.15%) |
Jul 12, 2016 | 39.92 | 40.26 | 39.88 | 40.16 | 634,500 | +0.39(+0.98%) |
Jul 11, 2016 | 39.63 | 39.86 | 39.42 | 39.77 | 469,146 | +0.20(+0.51%) |
Jul 08, 2016 | 39.30 | 39.60 | 38.90 | 39.56 | 840,416 | +0.66(+1.70%) |
Jul 07, 2016 | 38.85 | 39.46 | 38.65 | 38.90 | 826,184 | +0.05(+0.12%) |
Jul 06, 2016 | 38.38 | 38.89 | 38.23 | 38.86 | 949,035 | +0.39(+1.01%) |
Jul 05, 2016 | 38.83 | 38.86 | 38.22 | 38.47 | 829,254 | -0.54(-1.40%) |
Jul 01, 2016 | 38.54 | 39.01 | 39.01 | 39.01 | 800,926 | +0.36(+0.93%) |
Jun 30, 2016 | 37.35 | 38.66 | 37.21 | 38.65 | 1,024,058 | +1.49(+4.00%) |
Jun 29, 2016 | 36.89 | 37.23 | 36.68 | 37.17 | 548,645 | +0.69(+1.88%) |
Jun 28, 2016 | 35.94 | 36.48 | 35.69 | 36.48 | 632,406 | +0.71(+1.98%) |
Jun 27, 2016 | 36.18 | 36.22 | 35.55 | 35.77 | 624,226 | -0.69(-1.88%) |
Jun 24, 2016 | 36.90 | 37.29 | 36.38 | 36.46 | 949,586 | -1.53(-4.02%) |
Jun 23, 2016 | 37.83 | 38.01 | 37.70 | 37.98 | 635,763 | +0.65(+1.75%) |
Jun 22, 2016 | 37.31 | 37.50 | 37.27 | 37.33 | 461,147 | +0.09(+0.25%) |
Jun 21, 2016 | 37.53 | 37.59 | 37.24 | 37.24 | 456,768 | -0.29(-0.77%) |
Jun 20, 2016 | 37.70 | 37.75 | 37.43 | 37.52 | 377,319 | +0.49(+1.32%) |
Jun 17, 2016 | 36.82 | 37.08 | 36.52 | 37.03 | 740,956 | +0.07(+0.19%) |
Jun 16, 2016 | 36.54 | 37.05 | 36.29 | 36.96 | 399,893 | +0.34(+0.94%) |
Jun 15, 2016 | 36.82 | 36.95 | 36.56 | 36.62 | 420,687 | -0.02(-0.06%) |
Jun 14, 2016 | 36.40 | 36.75 | 36.38 | 36.64 | 552,297 | +0.10(+0.28%) |
Jun 13, 2016 | 37.12 | 37.14 | 36.48 | 36.54 | 427,179 | -0.76(-2.04%) |
Jun 10, 2016 | 37.31 | 37.56 | 37.06 | 37.31 | 448,672 | -0.34(-0.91%) |
Jun 09, 2016 | 37.63 | 37.73 | 37.38 | 37.65 | 424,133 | -0.16(-0.41%) |
Jun 08, 2016 | 37.56 | 37.84 | 37.50 | 37.80 | 270,066 | +0.22(+0.58%) |
Jun 07, 2016 | 37.57 | 37.72 | 37.29 | 37.59 | 319,782 | +0.33(+0.88%) |
Jun 06, 2016 | 37.23 | 37.45 | 37.07 | 37.26 | 336,210 | +0.10(+0.27%) |
Jun 03, 2016 | 37.13 | 37.27 | 36.89 | 37.16 | 308,982 | +0.02(+0.04%) |
Jun 02, 2016 | 36.93 | 37.16 | 36.70 | 37.14 | 429,017 | +0.05(+0.15%) |