Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 40.89 | 40.98 | 40.45 | 40.63 | 716,813 | -0.26(-0.63%) |
Aug 30, 2016 | 40.58 | 40.91 | 40.49 | 40.89 | 944,083 | +0.26(+0.65%) |
Aug 29, 2016 | 40.35 | 40.72 | 40.35 | 40.62 | 276,829 | +0.41(+1.02%) |
Aug 26, 2016 | 40.29 | 40.58 | 40.05 | 40.21 | 368,152 | -0.03(-0.08%) |
Aug 25, 2016 | 40.03 | 40.31 | 40.03 | 40.24 | 333,620 | +0.16(+0.39%) |
Aug 24, 2016 | 40.03 | 40.13 | 39.93 | 40.09 | 244,545 | +0.16(+0.41%) |
Aug 23, 2016 | 40.21 | 40.22 | 39.92 | 39.92 | 263,338 | -0.20(-0.50%) |
Aug 22, 2016 | 39.96 | 40.12 | 39.92 | 40.12 | 191,641 | +0.08(+0.19%) |
Aug 19, 2016 | 39.98 | 40.14 | 39.95 | 40.05 | 331,391 | -0.14(-0.35%) |
Aug 18, 2016 | 39.90 | 40.19 | 39.82 | 40.19 | 273,974 | +0.36(+0.90%) |
Aug 17, 2016 | 39.73 | 40.02 | 39.68 | 39.83 | 454,373 | +0.04(+0.10%) |
Aug 16, 2016 | 39.91 | 40.23 | 39.78 | 39.79 | 480,903 | -0.32(-0.81%) |
Aug 15, 2016 | 40.00 | 40.13 | 39.86 | 40.12 | 268,187 | +0.16(+0.39%) |
Aug 12, 2016 | 40.01 | 40.01 | 39.81 | 39.96 | 359,676 | +0.21(+0.52%) |
Aug 11, 2016 | 39.76 | 39.92 | 39.71 | 39.76 | 358,829 | -0.02(-0.04%) |
Aug 10, 2016 | 39.72 | 39.85 | 39.68 | 39.77 | 350,024 | +0.03(+0.07%) |
Aug 09, 2016 | 39.85 | 39.93 | 39.65 | 39.75 | 466,552 | -0.02(-0.04%) |
Aug 08, 2016 | 39.56 | 39.93 | 39.56 | 39.76 | 354,112 | +0.18(+0.46%) |
Aug 05, 2016 | 39.06 | 39.59 | 39.00 | 39.58 | 468,870 | +0.66(+1.69%) |
Aug 04, 2016 | 38.77 | 38.97 | 38.55 | 38.92 | 838,996 | +0.15(+0.39%) |
Aug 03, 2016 | 39.30 | 39.34 | 38.66 | 38.77 | 688,105 | -0.58(-1.47%) |
Aug 02, 2016 | 39.38 | 39.44 | 39.24 | 39.35 | 368,507 | +0.01(+0.03%) |
Aug 01, 2016 | 39.48 | 39.58 | 39.25 | 39.33 | 284,285 | -0.18(-0.47%) |
Jul 29, 2016 | 39.68 | 39.73 | 39.42 | 39.52 | 347,083 | -0.30(-0.76%) |
Jul 28, 2016 | 39.64 | 39.93 | 39.61 | 39.82 | 391,945 | +0.01(+0.03%) |
Jul 27, 2016 | 39.73 | 39.90 | 39.59 | 39.81 | 280,972 | -0.05(-0.12%) |
Jul 26, 2016 | 39.58 | 39.97 | 39.51 | 39.86 | 506,868 | +0.38(+0.96%) |
Jul 25, 2016 | 39.33 | 39.50 | 39.26 | 39.48 | 326,077 | +0.07(+0.18%) |
Jul 22, 2016 | 38.92 | 39.46 | 38.92 | 39.41 | 271,988 | +0.54(+1.39%) |
Jul 21, 2016 | 38.93 | 39.04 | 38.80 | 38.87 | 265,763 | -0.17(-0.44%) |
Jul 20, 2016 | 39.00 | 39.24 | 38.89 | 39.04 | 334,110 | +0.12(+0.31%) |
Jul 19, 2016 | 38.68 | 38.92 | 38.46 | 38.92 | 394,787 | +0.16(+0.42%) |
Jul 18, 2016 | 39.04 | 39.29 | 38.29 | 38.76 | 217,000 | -0.33(-0.84%) |
Jul 15, 2016 | 39.24 | 39.28 | 39.03 | 39.09 | 209,412 | -0.17(-0.44%) |
Jul 14, 2016 | 38.93 | 39.40 | 38.93 | 39.26 | 311,517 | +0.17(+0.44%) |
Jul 13, 2016 | 39.36 | 39.36 | 39.05 | 39.09 | 349,678 | -0.16(-0.41%) |
Jul 12, 2016 | 39.34 | 39.55 | 39.23 | 39.25 | 372,054 | -0.04(-0.10%) |
Jul 11, 2016 | 39.54 | 39.54 | 39.25 | 39.29 | 269,388 | -0.06(-0.15%) |
Jul 08, 2016 | 39.28 | 39.47 | 38.80 | 39.35 | 571,866 | +0.55(+1.43%) |
Jul 07, 2016 | 38.99 | 39.19 | 38.66 | 38.80 | 283,506 | -0.09(-0.24%) |
Jul 06, 2016 | 38.74 | 38.91 | 38.63 | 38.89 | 492,890 | +0.04(+0.11%) |
Jul 05, 2016 | 39.11 | 39.17 | 38.81 | 38.84 | 321,299 | -0.66(-1.68%) |
Jul 01, 2016 | 40.02 | 39.51 | 39.51 | 39.51 | 483,723 | -0.31(-0.77%) |
Jun 30, 2016 | 38.93 | 39.82 | 38.66 | 39.81 | 752,064 | +1.03(+2.65%) |
Jun 29, 2016 | 38.36 | 38.83 | 38.27 | 38.78 | 356,896 | +0.69(+1.81%) |
Jun 28, 2016 | 37.67 | 38.10 | 37.43 | 38.10 | 377,027 | +0.80(+2.15%) |
Jun 27, 2016 | 37.56 | 37.69 | 37.19 | 37.29 | 706,334 | -0.93(-2.44%) |
Jun 24, 2016 | 38.35 | 39.11 | 38.35 | 38.22 | 546,733 | -1.50(-3.78%) |
Jun 23, 2016 | 39.29 | 39.76 | 39.25 | 39.73 | 448,865 | +0.79(+2.03%) |
Jun 22, 2016 | 38.89 | 39.17 | 38.87 | 38.94 | 397,945 | +0.16(+0.40%) |
Jun 21, 2016 | 38.62 | 38.92 | 38.55 | 38.78 | 353,725 | +0.17(+0.43%) |
Jun 20, 2016 | 38.66 | 38.93 | 38.50 | 38.61 | 501,887 | +0.40(+1.04%) |
Jun 17, 2016 | 38.39 | 38.60 | 38.03 | 38.21 | 683,875 | -0.16(-0.42%) |
Jun 16, 2016 | 38.08 | 38.43 | 38.02 | 38.38 | 228,036 | +0.04(+0.10%) |
Jun 15, 2016 | 38.63 | 38.63 | 38.27 | 38.34 | 393,492 | -0.26(-0.68%) |
Jun 14, 2016 | 38.51 | 38.71 | 38.32 | 38.60 | 379,768 | +0.12(+0.31%) |
Jun 13, 2016 | 38.90 | 39.04 | 38.48 | 38.48 | 402,881 | -0.42(-1.08%) |
Jun 10, 2016 | 38.89 | 39.10 | 38.69 | 38.90 | 351,194 | -0.23(-0.59%) |
Jun 09, 2016 | 39.05 | 39.29 | 38.75 | 39.14 | 323,801 | -0.06(-0.15%) |
Jun 08, 2016 | 38.97 | 39.40 | 38.97 | 39.19 | 290,347 | +0.16(+0.40%) |
Jun 07, 2016 | 39.18 | 39.30 | 39.03 | 39.04 | 429,152 | -0.03(-0.07%) |
Jun 06, 2016 | 39.08 | 39.38 | 39.05 | 39.06 | 353,561 | -0.08(-0.21%) |
Jun 03, 2016 | 39.26 | 39.27 | 38.88 | 39.15 | 299,977 | -0.23(-0.57%) |
Jun 02, 2016 | 39.38 | 39.50 | 39.22 | 39.37 | 255,190 | -0.06(-0.16%) |