Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 39.91 | 40.16 | 39.53 | 39.82 | 554,893 | -0.16(-0.40%) |
Aug 30, 2016 | 40.67 | 40.93 | 39.51 | 39.98 | 721,026 | +0.60(+1.52%) |
Aug 29, 2016 | 39.17 | 39.57 | 39.09 | 39.38 | 409,592 | +0.34(+0.87%) |
Aug 26, 2016 | 39.29 | 39.66 | 38.81 | 39.04 | 504,096 | -0.15(-0.38%) |
Aug 25, 2016 | 39.14 | 39.54 | 38.85 | 39.19 | 328,438 | +0.31(+0.80%) |
Aug 24, 2016 | 39.17 | 39.34 | 38.67 | 38.88 | 415,104 | -0.25(-0.64%) |
Aug 23, 2016 | 39.30 | 39.73 | 39.00 | 39.13 | 421,265 | +0.01(+0.03%) |
Aug 22, 2016 | 39.30 | 39.32 | 39.05 | 39.12 | 624,494 | -0.10(-0.25%) |
Aug 19, 2016 | 39.44 | 39.63 | 39.16 | 39.22 | 752,801 | -0.32(-0.81%) |
Aug 18, 2016 | 39.50 | 39.79 | 39.37 | 39.54 | 512,152 | -0.08(-0.20%) |
Aug 17, 2016 | 40.09 | 40.09 | 39.35 | 39.62 | 1,075,186 | -0.50(-1.25%) |
Aug 16, 2016 | 41.10 | 41.11 | 39.94 | 40.12 | 1,535,047 | -0.96(-2.34%) |
Aug 15, 2016 | 42.13 | 42.20 | 40.92 | 41.08 | 963,076 | -0.88(-2.10%) |
Aug 12, 2016 | 42.30 | 43.15 | 41.04 | 41.96 | 2,230,590 | -0.79(-1.85%) |
Aug 11, 2016 | 46.41 | 46.95 | 42.19 | 42.75 | 4,029,451 | -8.59(-16.73%) |
Aug 10, 2016 | 51.43 | 51.51 | 50.72 | 51.34 | 512,329 | -0.34(-0.66%) |
Aug 09, 2016 | 51.78 | 51.93 | 51.52 | 51.68 | 134,631 | -0.12(-0.23%) |
Aug 08, 2016 | 51.60 | 51.85 | 51.37 | 51.80 | 231,088 | +0.22(+0.43%) |
Aug 05, 2016 | 51.60 | 51.94 | 51.35 | 51.58 | 274,188 | +0.03(+0.06%) |
Aug 04, 2016 | 51.36 | 52.08 | 51.36 | 51.55 | 532,841 | +0.25(+0.49%) |
Aug 03, 2016 | 50.51 | 51.31 | 50.12 | 51.30 | 287,191 | +0.67(+1.32%) |
Aug 02, 2016 | 50.85 | 50.85 | 50.25 | 50.63 | 407,748 | -0.09(-0.18%) |
Aug 01, 2016 | 50.66 | 50.74 | 49.99 | 50.72 | 421,884 | +0.67(+1.34%) |
Jul 29, 2016 | 49.87 | 50.20 | 49.60 | 50.05 | 232,043 | +0.08(+0.16%) |
Jul 28, 2016 | 49.97 | 50.17 | 49.63 | 49.97 | 174,900 | -0.08(-0.16%) |
Jul 27, 2016 | 50.04 | 50.30 | 49.60 | 50.05 | 229,631 | +0.07(+0.14%) |
Jul 26, 2016 | 50.04 | 50.73 | 49.91 | 49.98 | 153,626 | -0.10(-0.20%) |
Jul 25, 2016 | 49.65 | 50.16 | 49.51 | 50.08 | 337,877 | +0.32(+0.64%) |
Jul 22, 2016 | 49.85 | 49.93 | 49.27 | 49.76 | 354,985 | +0.08(+0.16%) |
Jul 21, 2016 | 50.51 | 50.88 | 49.54 | 49.68 | 279,592 | -0.62(-1.23%) |
Jul 20, 2016 | 49.67 | 50.36 | 49.67 | 50.30 | 311,312 | +0.61(+1.23%) |
Jul 19, 2016 | 49.48 | 49.96 | 49.45 | 49.69 | 136,696 | +0.09(+0.18%) |
Jul 18, 2016 | 50.00 | 50.36 | 49.55 | 49.60 | 225,393 | -0.34(-0.68%) |
Jul 15, 2016 | 50.05 | 50.24 | 49.89 | 49.94 | 161,781 | +0.03(+0.06%) |
Jul 14, 2016 | 50.00 | 50.57 | 49.88 | 49.91 | 272,064 | -0.02(-0.04%) |
Jul 13, 2016 | 50.12 | 50.25 | 49.86 | 49.93 | 297,596 | -0.12(-0.24%) |
Jul 12, 2016 | 50.34 | 50.34 | 49.86 | 50.05 | 314,397 | +0.04(+0.08%) |
Jul 11, 2016 | 49.89 | 50.20 | 49.89 | 50.01 | 266,025 | +0.15(+0.30%) |
Jul 08, 2016 | 49.27 | 48.95 | 48.95 | 49.86 | 466,884 | +0.91(+1.86%) |
Jul 07, 2016 | 48.02 | 48.96 | 48.02 | 48.95 | 316,983 | +1.05(+2.19%) |
Jul 06, 2016 | 47.25 | 48.12 | 47.25 | 47.90 | 826,448 | +0.52(+1.10%) |
Jul 05, 2016 | 47.79 | 47.97 | 47.24 | 47.38 | 345,181 | -0.41(-0.86%) |
Jul 01, 2016 | 47.66 | 47.79 | 47.79 | 47.79 | 596,900 | +0.06(+0.13%) |
Jun 30, 2016 | 47.14 | 47.86 | 47.06 | 47.73 | 775,283 | +0.32(+0.67%) |
Jun 29, 2016 | 46.76 | 47.55 | 46.76 | 47.41 | 308,859 | +1.03(+2.22%) |
Jun 28, 2016 | 46.46 | 46.76 | 46.00 | 46.38 | 342,289 | +0.10(+0.22%) |
Jun 27, 2016 | 46.34 | 46.54 | 45.18 | 46.28 | 810,589 | -0.32(-0.69%) |
Jun 24, 2016 | 46.18 | 46.99 | 45.97 | 46.60 | 650,438 | -0.95(-2.00%) |
Jun 23, 2016 | 47.85 | 47.88 | 47.26 | 47.55 | 415,241 | +0.15(+0.32%) |
Jun 22, 2016 | 48.01 | 48.16 | 47.29 | 47.40 | 490,186 | -0.61(-1.27%) |
Jun 21, 2016 | 48.50 | 48.77 | 47.87 | 48.01 | 304,789 | -0.58(-1.19%) |
Jun 20, 2016 | 47.95 | 49.03 | 47.60 | 48.59 | 533,083 | +0.96(+2.02%) |
Jun 17, 2016 | 47.37 | 47.63 | 46.57 | 47.63 | 676,850 | +0.57(+1.21%) |
Jun 16, 2016 | 47.61 | 48.65 | 46.67 | 47.06 | 322,768 | -0.50(-1.05%) |
Jun 15, 2016 | 47.77 | 48.35 | 47.45 | 47.56 | 410,631 | +0.21(+0.44%) |
Jun 14, 2016 | 47.20 | 47.53 | 46.66 | 47.35 | 806,138 | +0.22(+0.47%) |
Jun 13, 2016 | 48.35 | 49.04 | 47.06 | 47.13 | 788,387 | +0.09(+0.19%) |
Jun 10, 2016 | 47.29 | 47.64 | 46.94 | 47.04 | 453,736 | -0.65(-1.36%) |
Jun 09, 2016 | 47.57 | 47.85 | 47.32 | 47.69 | 339,125 | +0.05(+0.10%) |
Jun 08, 2016 | 48.00 | 48.42 | 47.62 | 47.64 | 299,546 | -0.27(-0.56%) |
Jun 07, 2016 | 47.77 | 47.97 | 47.20 | 47.91 | 531,809 | -0.06(-0.13%) |
Jun 06, 2016 | 49.29 | 49.35 | 47.30 | 47.97 | 887,053 | -1.44(-2.91%) |
Jun 03, 2016 | 50.61 | 50.74 | 49.37 | 49.41 | 507,302 | -1.22(-2.41%) |
Jun 02, 2016 | 50.18 | 50.83 | 50.05 | 50.63 | 238,303 | +0.27(+0.54%) |