Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 40.16 | 40.50 | 39.62 | 39.98 | 1,057,469 | -0.24(-0.59%) |
Aug 30, 2016 | 39.99 | 40.46 | 39.85 | 40.22 | 1,226,897 | +0.22(+0.56%) |
Aug 29, 2016 | 39.59 | 40.18 | 39.41 | 39.99 | 564,563 | +0.54(+1.38%) |
Aug 26, 2016 | 40.01 | 40.22 | 39.34 | 39.45 | 672,710 | -0.56(-1.40%) |
Aug 25, 2016 | 40.30 | 40.46 | 39.78 | 40.01 | 723,704 | -0.47(-1.16%) |
Aug 24, 2016 | 40.73 | 40.82 | 40.37 | 40.48 | 612,083 | -0.30(-0.75%) |
Aug 23, 2016 | 41.00 | 41.13 | 40.61 | 40.78 | 600,298 | +0.02(+0.06%) |
Aug 22, 2016 | 40.67 | 41.11 | 40.30 | 40.76 | 1,044,868 | -0.30(-0.72%) |
Aug 19, 2016 | 38.91 | 41.26 | 38.56 | 41.06 | 2,906,437 | +2.63(+6.84%) |
Aug 18, 2016 | 38.71 | 38.96 | 38.38 | 38.43 | 1,020,990 | -0.26(-0.68%) |
Aug 17, 2016 | 39.15 | 39.26 | 38.66 | 38.69 | 757,452 | -0.51(-1.30%) |
Aug 16, 2016 | 39.43 | 39.43 | 39.06 | 39.20 | 556,475 | -0.21(-0.52%) |
Aug 15, 2016 | 39.05 | 39.43 | 38.99 | 39.41 | 630,978 | +0.58(+1.48%) |
Aug 12, 2016 | 39.53 | 39.73 | 38.76 | 38.83 | 1,026,206 | -0.70(-1.77%) |
Aug 11, 2016 | 39.43 | 39.74 | 39.31 | 39.53 | 823,984 | +0.20(+0.50%) |
Aug 10, 2016 | 40.21 | 40.38 | 39.23 | 39.34 | 778,902 | -0.70(-1.74%) |
Aug 09, 2016 | 40.34 | 40.71 | 39.57 | 40.03 | 1,487,929 | -0.33(-0.81%) |
Aug 08, 2016 | 39.96 | 40.38 | 39.70 | 40.36 | 1,150,375 | +0.59(+1.49%) |
Aug 05, 2016 | 38.50 | 39.89 | 38.50 | 39.77 | 994,140 | +1.28(+3.33%) |
Aug 04, 2016 | 40.07 | 40.83 | 38.40 | 38.49 | 2,001,558 | -1.57(-3.92%) |
Aug 03, 2016 | 39.43 | 40.35 | 39.27 | 40.06 | 1,286,886 | +0.58(+1.48%) |
Aug 02, 2016 | 39.71 | 39.82 | 39.24 | 39.47 | 797,137 | -0.26(-0.66%) |
Aug 01, 2016 | 39.47 | 40.11 | 39.14 | 39.74 | 1,096,825 | +0.18(+0.46%) |
Jul 29, 2016 | 39.15 | 39.84 | 39.14 | 39.56 | 632,371 | +0.16(+0.42%) |
Jul 28, 2016 | 39.73 | 39.92 | 39.35 | 39.39 | 499,745 | -0.41(-1.03%) |
Jul 27, 2016 | 39.93 | 40.22 | 39.71 | 39.80 | 760,781 | +0.04(+0.10%) |
Jul 26, 2016 | 39.09 | 40.06 | 39.09 | 39.76 | 1,155,197 | +0.94(+2.43%) |
Jul 25, 2016 | 39.17 | 39.17 | 38.06 | 38.82 | 1,572,605 | -1.06(-2.66%) |
Jul 22, 2016 | 40.19 | 40.39 | 39.38 | 39.88 | 925,766 | -0.62(-1.54%) |
Jul 21, 2016 | 40.56 | 41.24 | 40.42 | 40.50 | 1,058,443 | +0.36(+0.90%) |
Jul 20, 2016 | 40.30 | 40.53 | 40.07 | 40.14 | 578,259 | -0.10(-0.25%) |
Jul 19, 2016 | 40.68 | 40.68 | 39.93 | 40.24 | 505,202 | -0.76(-1.84%) |
Jul 18, 2016 | 40.21 | 41.07 | 40.16 | 40.99 | 665,787 | +0.48(+1.20%) |
Jul 15, 2016 | 40.52 | 40.76 | 40.21 | 40.51 | 679,149 | +0.07(+0.18%) |
Jul 14, 2016 | 40.65 | 40.92 | 40.38 | 40.44 | 828,638 | +0.39(+0.98%) |
Jul 13, 2016 | 40.48 | 40.52 | 39.72 | 40.04 | 1,084,175 | -0.06(-0.14%) |
Jul 12, 2016 | 39.81 | 40.23 | 39.47 | 40.10 | 587,065 | +0.80(+2.05%) |
Jul 11, 2016 | 39.66 | 39.71 | 39.11 | 39.29 | 398,123 | +0.12(+0.29%) |
Jul 08, 2016 | 38.79 | 38.35 | 38.35 | 39.18 | 713,556 | +0.83(+2.16%) |
Jul 07, 2016 | 38.60 | 38.87 | 38.09 | 38.35 | 755,118 | -0.03(-0.09%) |
Jul 06, 2016 | 37.73 | 38.38 | 37.57 | 38.38 | 1,209,948 | +0.42(+1.10%) |
Jul 05, 2016 | 38.35 | 38.57 | 37.35 | 37.96 | 1,059,058 | -0.79(-2.03%) |
Jul 01, 2016 | 38.71 | 38.75 | 38.75 | 38.75 | 1,176,699 | +0.04(+0.11%) |
Jun 30, 2016 | 38.37 | 38.76 | 37.93 | 38.71 | 1,742,236 | +0.56(+1.46%) |
Jun 29, 2016 | 38.35 | 38.74 | 37.89 | 38.15 | 1,174,681 | +0.27(+0.72%) |
Jun 28, 2016 | 37.87 | 38.24 | 36.97 | 37.88 | 1,411,794 | +0.50(+1.34%) |
Jun 27, 2016 | 38.60 | 38.91 | 36.70 | 37.38 | 2,330,727 | -2.32(-5.84%) |
Jun 24, 2016 | 41.14 | 41.31 | 39.68 | 39.70 | 2,283,375 | -3.22(-7.50%) |
Jun 23, 2016 | 43.26 | 43.44 | 42.63 | 42.92 | 818,796 | +0.32(+0.75%) |
Jun 22, 2016 | 42.61 | 43.11 | 42.44 | 42.60 | 722,023 | +0.24(+0.56%) |
Jun 21, 2016 | 43.06 | 43.06 | 42.34 | 42.36 | 1,273,894 | -0.80(-1.85%) |
Jun 20, 2016 | 43.14 | 43.59 | 43.03 | 43.15 | 715,955 | +0.36(+0.84%) |
Jun 17, 2016 | 42.77 | 43.30 | 42.61 | 42.79 | 1,391,781 | +0.18(+0.42%) |
Jun 16, 2016 | 42.72 | 42.74 | 41.93 | 42.61 | 851,749 | -0.35(-0.82%) |
Jun 15, 2016 | 43.44 | 43.61 | 42.93 | 42.97 | 588,287 | -0.24(-0.55%) |
Jun 14, 2016 | 43.21 | 43.65 | 42.84 | 43.20 | 601,890 | -0.21(-0.49%) |
Jun 13, 2016 | 44.06 | 44.13 | 43.42 | 43.42 | 848,739 | -0.76(-1.71%) |
Jun 10, 2016 | 44.21 | 44.70 | 44.07 | 44.17 | 876,147 | -0.62(-1.39%) |
Jun 09, 2016 | 44.55 | 44.96 | 43.55 | 44.80 | 446,346 | -0.29(-0.64%) |
Jun 08, 2016 | 45.43 | 45.43 | 44.96 | 45.08 | 569,417 | -0.04(-0.09%) |
Jun 07, 2016 | 45.05 | 45.41 | 44.84 | 45.13 | 840,813 | -0.04(-0.09%) |
Jun 06, 2016 | 43.90 | 45.26 | 43.75 | 45.17 | 1,080,962 | +1.54(+3.54%) |
Jun 03, 2016 | 43.29 | 44.03 | 43.24 | 43.62 | 1,012,271 | +0.43(+0.99%) |
Jun 02, 2016 | 42.63 | 43.22 | 42.37 | 43.20 | 1,021,810 | +0.62(+1.45%) |