Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 43.27 | 43.68 | 42.53 | 42.60 | 42,836 | -1.10(-2.52%) |
Aug 30, 2016 | 44.01 | 44.03 | 43.32 | 43.71 | 26,591 | +0.11(+0.25%) |
Aug 29, 2016 | 43.88 | 43.88 | 43.42 | 43.60 | 17,074 | -0.04(-0.10%) |
Aug 26, 2016 | 43.14 | 43.71 | 43.14 | 43.64 | 27,986 | +0.71(+1.66%) |
Aug 25, 2016 | 42.64 | 42.93 | 42.52 | 42.93 | 21,584 | +0.02(+0.05%) |
Aug 24, 2016 | 43.58 | 43.58 | 42.77 | 42.90 | 18,477 | -0.48(-1.10%) |
Aug 23, 2016 | 43.16 | 43.60 | 43.06 | 43.38 | 24,632 | +0.48(+1.11%) |
Aug 22, 2016 | 43.01 | 43.01 | 42.41 | 42.90 | 30,877 | -0.20(-0.46%) |
Aug 19, 2016 | 43.55 | 43.55 | 42.89 | 43.10 | 13,026 | -0.15(-0.34%) |
Aug 18, 2016 | 42.49 | 43.34 | 42.26 | 43.25 | 56,188 | +1.25(+2.98%) |
Aug 17, 2016 | 42.17 | 42.19 | 41.71 | 42.00 | 31,703 | +0.06(+0.15%) |
Aug 16, 2016 | 41.83 | 42.02 | 41.58 | 41.94 | 20,634 | -0.02(-0.05%) |
Aug 15, 2016 | 41.85 | 42.02 | 41.73 | 41.96 | 26,989 | +0.36(+0.87%) |
Aug 12, 2016 | 41.32 | 41.71 | 41.30 | 41.60 | 15,002 | +0.64(+1.55%) |
Aug 11, 2016 | 40.79 | 41.03 | 40.65 | 40.96 | 26,037 | +0.70(+1.74%) |
Aug 10, 2016 | 40.56 | 40.56 | 40.09 | 40.26 | 49,193 | -0.23(-0.58%) |
Aug 09, 2016 | 40.96 | 40.98 | 40.21 | 40.50 | 26,652 | -0.30(-0.73%) |
Aug 08, 2016 | 40.43 | 40.96 | 40.43 | 40.79 | 22,088 | +0.40(+1.00%) |
Aug 05, 2016 | 40.28 | 40.44 | 39.65 | 40.39 | 11,302 | +0.42(+1.06%) |
Aug 04, 2016 | 39.46 | 40.17 | 39.40 | 39.97 | 28,964 | +0.70(+1.78%) |
Aug 03, 2016 | 38.29 | 39.29 | 38.14 | 39.27 | 24,639 | +1.29(+3.41%) |
Aug 02, 2016 | 37.87 | 38.80 | 37.80 | 37.97 | 35,496 | -0.55(-1.43%) |
Aug 01, 2016 | 39.75 | 39.75 | 38.29 | 38.52 | 33,820 | -1.27(-3.20%) |
Jul 29, 2016 | 39.18 | 39.82 | 39.01 | 39.80 | 18,353 | +0.57(+1.46%) |
Jul 28, 2016 | 39.69 | 39.69 | 39.08 | 39.22 | 17,078 | -0.34(-0.86%) |
Jul 27, 2016 | 40.33 | 40.65 | 39.46 | 39.56 | 21,203 | -0.53(-1.32%) |
Jul 26, 2016 | 40.20 | 40.41 | 39.88 | 40.09 | 20,956 | -0.17(-0.42%) |
Jul 25, 2016 | 41.11 | 41.11 | 40.18 | 40.26 | 13,773 | -0.89(-2.16%) |
Jul 22, 2016 | 40.77 | 41.15 | 40.77 | 41.15 | 18,104 | +0.08(+0.21%) |
Jul 21, 2016 | 41.37 | 41.58 | 40.84 | 41.07 | 49,612 | -0.11(-0.26%) |
Jul 20, 2016 | 40.71 | 41.30 | 40.46 | 41.18 | 19,355 | +0.38(+0.94%) |
Jul 19, 2016 | 40.67 | 40.81 | 40.41 | 40.79 | 20,876 | +0.11(+0.26%) |
Jul 18, 2016 | 40.41 | 40.76 | 40.09 | 40.69 | 28,851 | +0.25(+0.63%) |
Jul 15, 2016 | 40.62 | 40.62 | 40.12 | 40.43 | 28,279 | +0.15(+0.37%) |
Jul 14, 2016 | 40.26 | 40.47 | 40.07 | 40.28 | 21,802 | +0.34(+0.85%) |
Jul 13, 2016 | 40.69 | 40.73 | 39.80 | 39.95 | 28,360 | -0.64(-1.57%) |
Jul 12, 2016 | 40.01 | 40.71 | 40.01 | 40.58 | 23,339 | +1.23(+3.13%) |
Jul 11, 2016 | 39.75 | 39.82 | 39.22 | 39.35 | 36,328 | -0.02(-0.05%) |
Jul 08, 2016 | 39.54 | 39.01 | 39.33 | 39.37 | 39,958 | +0.36(+0.92%) |
Jul 07, 2016 | 39.69 | 40.14 | 38.94 | 39.01 | 56,534 | -0.13(-0.32%) |
Jul 06, 2016 | 38.76 | 39.14 | 38.46 | 39.14 | 48,012 | +0.11(+0.27%) |
Jul 05, 2016 | 38.93 | 39.20 | 38.50 | 39.03 | 33,782 | -0.51(-1.29%) |
Jul 01, 2016 | 39.78 | 39.54 | 39.54 | 39.54 | 26,129 | +0.08(+0.21%) |
Jun 30, 2016 | 39.25 | 39.56 | 39.05 | 39.46 | 47,070 | +0.32(+0.81%) |
Jun 29, 2016 | 39.27 | 39.42 | 38.78 | 39.14 | 59,877 | +0.78(+2.05%) |
Jun 28, 2016 | 38.33 | 38.50 | 37.36 | 38.36 | 73,073 | +1.48(+4.03%) |
Jun 27, 2016 | 38.23 | 38.23 | 36.32 | 36.87 | 47,512 | -1.65(-4.29%) |
Jun 24, 2016 | 38.89 | 39.65 | 38.36 | 38.52 | 44,358 | -1.42(-3.56%) |
Jun 23, 2016 | 39.99 | 40.09 | 39.35 | 39.95 | 40,932 | +0.68(+1.73%) |
Jun 22, 2016 | 39.46 | 39.58 | 39.01 | 39.27 | 18,699 | -0.04(-0.11%) |
Jun 21, 2016 | 38.46 | 39.31 | 38.28 | 39.31 | 44,416 | +0.72(+1.87%) |
Jun 20, 2016 | 38.84 | 38.91 | 38.38 | 38.59 | 29,478 | +0.34(+0.89%) |
Jun 17, 2016 | 38.50 | 38.50 | 37.87 | 38.25 | 35,771 | +0.40(+1.06%) |
Jun 16, 2016 | 37.49 | 37.85 | 36.60 | 37.85 | 53,122 | +0.11(+0.28%) |
Jun 15, 2016 | 37.42 | 38.04 | 37.00 | 37.74 | 42,421 | +0.17(+0.45%) |
Jun 14, 2016 | 37.51 | 37.90 | 36.96 | 37.57 | 62,035 | -0.32(-0.84%) |
Jun 13, 2016 | 38.02 | 38.46 | 37.87 | 37.89 | 32,915 | -0.49(-1.27%) |
Jun 10, 2016 | 39.25 | 39.27 | 38.23 | 38.38 | 41,103 | -1.36(-3.42%) |
Jun 09, 2016 | 39.18 | 39.90 | 39.16 | 39.73 | 41,075 | -0.19(-0.48%) |
Jun 08, 2016 | 40.03 | 40.48 | 39.71 | 39.92 | 46,306 | +0.15(+0.37%) |
Jun 07, 2016 | 39.27 | 39.80 | 38.95 | 39.78 | 48,413 | +0.98(+2.51%) |
Jun 06, 2016 | 38.19 | 38.91 | 37.99 | 38.80 | 48,414 | +1.04(+2.75%) |
Jun 03, 2016 | 37.70 | 37.97 | 37.30 | 37.76 | 45,710 | +0.02(+0.06%) |
Jun 02, 2016 | 37.25 | 37.74 | 37.21 | 37.74 | 53,260 | +0.36(+0.96%) |