Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 39.95 | 39.99 | 39.63 | 39.68 | 54,846 | -0.27(-0.68%) |
Aug 30, 2016 | 39.46 | 40.05 | 39.46 | 39.95 | 58,820 | +0.50(+1.27%) |
Aug 29, 2016 | 39.36 | 39.60 | 39.30 | 39.45 | 188,826 | +0.03(+0.08%) |
Aug 26, 2016 | 39.00 | 39.49 | 39.00 | 39.42 | 93,940 | +0.36(+0.92%) |
Aug 25, 2016 | 38.85 | 39.21 | 38.82 | 39.06 | 44,252 | +0.15(+0.39%) |
Aug 24, 2016 | 39.12 | 39.21 | 38.75 | 38.91 | 64,766 | -0.21(-0.54%) |
Aug 23, 2016 | 38.56 | 39.32 | 38.43 | 39.12 | 70,656 | +0.73(+1.90%) |
Aug 22, 2016 | 38.85 | 39.17 | 38.25 | 38.39 | 127,130 | -0.57(-1.46%) |
Aug 19, 2016 | 39.25 | 39.27 | 38.90 | 38.96 | 54,219 | -0.44(-1.12%) |
Aug 18, 2016 | 39.25 | 39.55 | 38.92 | 39.40 | 95,784 | +0.07(+0.18%) |
Aug 17, 2016 | 39.70 | 39.74 | 39.14 | 39.33 | 102,984 | -0.42(-1.06%) |
Aug 16, 2016 | 40.03 | 40.03 | 39.51 | 39.75 | 91,423 | -0.28(-0.70%) |
Aug 15, 2016 | 39.50 | 40.46 | 39.50 | 40.03 | 77,289 | +0.50(+1.26%) |
Aug 12, 2016 | 39.40 | 39.75 | 39.12 | 39.53 | 127,101 | -0.12(-0.30%) |
Aug 11, 2016 | 40.26 | 40.30 | 39.40 | 39.65 | 90,501 | -0.46(-1.15%) |
Aug 10, 2016 | 40.25 | 40.47 | 40.02 | 40.11 | 91,544 | -0.04(-0.10%) |
Aug 09, 2016 | 40.58 | 40.89 | 40.12 | 40.15 | 109,887 | -0.37(-0.91%) |
Aug 08, 2016 | 39.68 | 40.61 | 39.54 | 40.52 | 151,169 | +0.84(+2.12%) |
Aug 05, 2016 | 39.45 | 39.95 | 39.28 | 39.68 | 68,772 | +0.32(+0.81%) |
Aug 04, 2016 | 38.81 | 39.45 | 38.81 | 39.36 | 182,945 | +0.49(+1.26%) |
Aug 03, 2016 | 38.70 | 38.99 | 38.30 | 38.87 | 107,814 | +0.17(+0.44%) |
Aug 02, 2016 | 39.16 | 39.23 | 38.66 | 38.70 | 54,312 | -0.50(-1.28%) |
Jul 29, 2016 | 39.20 | 39.20 | 39.20 | 0 | -0.40(-1.01%) | |
Jul 28, 2016 | 39.12 | 39.78 | 39.12 | 39.60 | 69,432 | +0.38(+0.97%) |
Jul 27, 2016 | 38.66 | 39.50 | 38.59 | 39.22 | 140,449 | +0.20(+0.51%) |
Jul 26, 2016 | 38.91 | 39.10 | 38.77 | 39.02 | 64,388 | +0.17(+0.44%) |
Jul 25, 2016 | 39.10 | 39.15 | 38.61 | 38.85 | 83,573 | -0.39(-0.99%) |
Jul 22, 2016 | 39.83 | 39.83 | 38.65 | 39.24 | 259,173 | -1.05(-2.61%) |
Jul 21, 2016 | 40.54 | 40.55 | 40.12 | 40.29 | 65,222 | +0.14(+0.35%) |
Jul 20, 2016 | 40.42 | 40.80 | 39.93 | 40.15 | 124,543 | -0.27(-0.67%) |
Jul 19, 2016 | 39.86 | 40.81 | 39.55 | 40.42 | 216,848 | +0.60(+1.51%) |
Jul 18, 2016 | 39.86 | 40.25 | 39.68 | 39.82 | 104,856 | +0.05(+0.13%) |
Jul 15, 2016 | 39.66 | 39.93 | 39.46 | 39.77 | 196,917 | +0.14(+0.35%) |
Jul 14, 2016 | 39.99 | 40.01 | 39.63 | 39.63 | 59,894 | -0.26(-0.65%) |
Jul 13, 2016 | 39.44 | 40.24 | 39.29 | 39.89 | 74,626 | +0.49(+1.24%) |
Jul 12, 2016 | 39.33 | 39.57 | 39.22 | 39.40 | 97,310 | +0.07(+0.18%) |
Jul 11, 2016 | 39.15 | 39.60 | 39.04 | 39.33 | 65,355 | +0.36(+0.92%) |
Jul 08, 2016 | 39.42 | 38.92 | 38.97 | 71,753 | -0.45(-1.14%) | |
Jul 07, 2016 | 39.00 | 39.52 | 38.94 | 39.42 | 203,985 | +0.69(+1.78%) |
Jul 05, 2016 | 38.21 | 38.89 | 38.21 | 38.73 | 179,625 | +0.42(+1.10%) |
Jul 04, 2016 | 38.28 | 38.93 | 38.25 | 38.31 | 66,295 | +0.67(+1.78%) |
Jun 30, 2016 | 37.64 | 37.64 | 37.64 | 0 | -0.18(-0.48%) | |
Jun 29, 2016 | 36.85 | 37.97 | 36.78 | 37.82 | 91,309 | +1.18(+3.22%) |
Jun 28, 2016 | 37.03 | 37.20 | 36.59 | 36.64 | 90,216 | +0.06(+0.16%) |
Jun 27, 2016 | 36.69 | 36.71 | 36.19 | 36.58 | 58,001 | -0.30(-0.81%) |
Jun 24, 2016 | 37.38 | 38.01 | 36.61 | 36.88 | 149,720 | -1.06(-2.79%) |
Jun 23, 2016 | 37.56 | 37.97 | 37.47 | 37.94 | 57,786 | +0.59(+1.58%) |
Jun 22, 2016 | 37.74 | 37.98 | 37.29 | 37.35 | 105,463 | -0.26(-0.69%) |
Jun 21, 2016 | 37.60 | 37.83 | 37.54 | 37.61 | 70,324 | +0.11(+0.29%) |
Jun 20, 2016 | 37.48 | 38.02 | 37.24 | 37.50 | 157,528 | +0.49(+1.32%) |
Jun 17, 2016 | 37.08 | 37.24 | 36.85 | 37.01 | 107,673 | +0.01(+0.03%) |
Jun 16, 2016 | 37.27 | 37.35 | 36.86 | 37.00 | 90,177 | -0.38(-1.02%) |
Jun 15, 2016 | 36.62 | 37.56 | 36.57 | 37.38 | 120,567 | +0.78(+2.13%) |
Jun 14, 2016 | 36.52 | 36.82 | 36.30 | 36.60 | 59,163 | +0.07(+0.19%) |
Jun 13, 2016 | 36.83 | 36.95 | 36.43 | 36.53 | 127,042 | -0.30(-0.81%) |
Jun 10, 2016 | 37.34 | 37.44 | 36.60 | 36.83 | 107,869 | -0.67(-1.79%) |
Jun 09, 2016 | 37.52 | 37.61 | 37.17 | 37.50 | 74,806 | -0.17(-0.45%) |
Jun 08, 2016 | 37.91 | 38.02 | 37.54 | 37.67 | 82,790 | -0.29(-0.76%) |
Jun 07, 2016 | 37.92 | 38.07 | 37.70 | 37.96 | 92,172 | +0.16(+0.42%) |
Jun 06, 2016 | 37.90 | 38.02 | 37.37 | 37.80 | 81,350 | -0.09(-0.24%) |
Jun 03, 2016 | 37.48 | 37.97 | 37.27 | 37.89 | 73,191 | +0.52(+1.39%) |
Jun 02, 2016 | 37.22 | 37.73 | 37.22 | 37.37 | 84,441 | +0.01(+0.03%) |