Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 41.28 | 42.25 | 41.05 | 42.17 | 607,027 | +0.49(+1.18%) |
Aug 30, 2016 | 41.78 | 42.32 | 41.18 | 41.67 | 771,098 | -0.25(-0.60%) |
Aug 29, 2016 | 42.20 | 42.97 | 41.87 | 41.93 | 547,410 | -0.36(-0.85%) |
Aug 26, 2016 | 41.23 | 43.74 | 41.02 | 42.28 | 1,577,818 | +1.46(+3.58%) |
Aug 25, 2016 | 42.33 | 42.55 | 39.76 | 40.82 | 1,961,132 | -1.74(-4.08%) |
Aug 24, 2016 | 43.76 | 43.85 | 42.35 | 42.56 | 703,464 | -1.45(-3.30%) |
Aug 23, 2016 | 44.72 | 44.82 | 43.86 | 44.01 | 575,636 | -0.53(-1.20%) |
Aug 22, 2016 | 45.18 | 45.38 | 44.28 | 44.55 | 576,442 | -0.69(-1.51%) |
Aug 19, 2016 | 46.30 | 46.44 | 45.20 | 45.23 | 520,833 | -1.04(-2.26%) |
Aug 18, 2016 | 45.68 | 46.28 | 45.55 | 46.28 | 488,419 | +0.89(+1.97%) |
Aug 17, 2016 | 45.35 | 45.58 | 44.87 | 45.38 | 334,372 | +0.13(+0.30%) |
Aug 16, 2016 | 45.72 | 45.94 | 45.11 | 45.25 | 443,839 | -0.33(-0.71%) |
Aug 15, 2016 | 45.47 | 45.61 | 45.07 | 45.58 | 477,093 | +0.30(+0.66%) |
Aug 12, 2016 | 45.06 | 45.35 | 44.77 | 45.28 | 338,023 | +0.43(+0.95%) |
Aug 11, 2016 | 45.12 | 45.73 | 44.60 | 44.85 | 259,941 | -0.35(-0.78%) |
Aug 10, 2016 | 45.94 | 45.94 | 44.61 | 45.20 | 303,422 | -0.56(-1.22%) |
Aug 09, 2016 | 44.76 | 45.89 | 44.73 | 45.76 | 584,981 | +1.03(+2.30%) |
Aug 08, 2016 | 44.84 | 45.41 | 44.58 | 44.73 | 335,152 | +0.08(+0.17%) |
Aug 05, 2016 | 45.29 | 45.51 | 43.99 | 44.66 | 587,335 | -0.57(-1.26%) |
Aug 04, 2016 | 44.27 | 45.32 | 44.27 | 45.23 | 585,496 | +1.09(+2.46%) |
Aug 03, 2016 | 43.65 | 44.46 | 43.56 | 44.14 | 673,128 | +0.70(+1.62%) |
Aug 02, 2016 | 43.94 | 44.35 | 43.39 | 43.44 | 784,904 | -0.50(-1.14%) |
Aug 01, 2016 | 43.06 | 44.56 | 42.89 | 43.94 | 807,454 | +0.87(+2.03%) |
Jul 29, 2016 | 42.94 | 43.22 | 42.42 | 43.06 | 477,827 | -0.12(-0.29%) |
Jul 28, 2016 | 44.03 | 44.03 | 43.05 | 43.19 | 432,406 | -0.63(-1.44%) |
Jul 27, 2016 | 44.15 | 44.34 | 43.24 | 43.82 | 509,246 | +0.10(+0.23%) |
Jul 26, 2016 | 43.18 | 43.83 | 42.85 | 43.72 | 859,092 | +0.71(+1.65%) |
Jul 25, 2016 | 43.55 | 43.70 | 42.06 | 43.01 | 880,826 | +0.09(+0.21%) |
Jul 22, 2016 | 44.47 | 45.07 | 41.46 | 42.92 | 2,549,886 | -1.95(-4.34%) |
Jul 21, 2016 | 46.14 | 46.47 | 44.79 | 44.87 | 1,148,997 | -1.40(-3.02%) |
Jul 20, 2016 | 46.64 | 46.82 | 45.75 | 46.27 | 962,122 | -0.10(-0.22%) |
Jul 19, 2016 | 45.20 | 46.60 | 45.20 | 46.37 | 841,021 | +1.21(+2.67%) |
Jul 18, 2016 | 43.93 | 45.59 | 43.93 | 45.16 | 661,927 | +1.23(+2.81%) |
Jul 15, 2016 | 44.15 | 44.15 | 43.52 | 43.93 | 481,766 | -0.12(-0.26%) |
Jul 14, 2016 | 44.50 | 44.50 | 43.56 | 44.05 | 578,625 | +0.37(+0.86%) |
Jul 13, 2016 | 43.86 | 44.42 | 43.34 | 43.67 | 956,473 | -0.45(-1.02%) |
Jul 12, 2016 | 44.88 | 45.64 | 43.86 | 44.12 | 600,904 | -0.28(-0.64%) |
Jul 11, 2016 | 44.01 | 44.61 | 43.79 | 44.40 | 717,194 | +0.92(+2.13%) |
Jul 08, 2016 | 42.40 | 43.88 | 41.97 | 43.48 | 1,387,395 | +1.51(+3.59%) |
Jul 07, 2016 | 43.41 | 44.05 | 41.06 | 41.97 | 3,430,370 | +2.21(+5.55%) |
Jul 05, 2016 | 39.96 | 40.33 | 39.49 | 39.76 | 480,507 | -0.06(-0.15%) |
Jul 01, 2016 | 39.88 | 39.82 | 39.82 | 39.82 | 569,312 | +0.01(+0.02%) |
Jun 30, 2016 | 38.36 | 39.81 | 38.17 | 39.81 | 741,246 | +1.57(+4.09%) |
Jun 29, 2016 | 37.70 | 38.31 | 37.43 | 38.25 | 493,763 | +1.00(+2.68%) |
Jun 28, 2016 | 36.13 | 37.42 | 35.82 | 37.25 | 534,680 | +1.58(+4.44%) |
Jun 27, 2016 | 36.22 | 36.32 | 35.40 | 35.67 | 641,027 | -0.87(-2.39%) |
Jun 24, 2016 | 36.44 | 37.16 | 35.40 | 36.54 | 732,650 | -1.82(-4.73%) |
Jun 23, 2016 | 37.82 | 38.36 | 37.75 | 38.36 | 373,707 | +0.53(+1.41%) |
Jun 22, 2016 | 37.89 | 38.16 | 37.42 | 37.82 | 515,667 | -0.01(-0.02%) |
Jun 21, 2016 | 37.81 | 38.12 | 37.67 | 37.83 | 358,533 | +0.30(+0.80%) |
Jun 20, 2016 | 38.18 | 38.18 | 37.51 | 37.53 | 438,603 | +0.04(+0.11%) |
Jun 17, 2016 | 38.14 | 38.26 | 37.25 | 37.49 | 669,513 | -0.73(-1.92%) |
Jun 16, 2016 | 38.76 | 38.76 | 37.53 | 38.22 | 547,494 | -0.44(-1.14%) |
Jun 15, 2016 | 37.97 | 38.92 | 37.97 | 38.66 | 591,495 | +0.78(+2.07%) |
Jun 14, 2016 | 37.08 | 38.13 | 36.85 | 37.88 | 568,211 | +0.87(+2.36%) |
Jun 13, 2016 | 36.65 | 37.38 | 36.53 | 37.01 | 364,429 | +0.10(+0.27%) |
Jun 10, 2016 | 37.53 | 37.59 | 36.72 | 36.91 | 385,925 | -1.08(-2.85%) |
Jun 09, 2016 | 37.78 | 38.27 | 37.78 | 37.99 | 299,642 | -0.07(-0.18%) |
Jun 08, 2016 | 37.85 | 38.23 | 37.17 | 38.06 | 308,456 | +0.27(+0.73%) |
Jun 07, 2016 | 37.48 | 38.02 | 37.17 | 37.78 | 282,736 | +0.34(+0.91%) |
Jun 06, 2016 | 37.48 | 37.57 | 36.93 | 37.44 | 323,857 | +0.16(+0.42%) |
Jun 03, 2016 | 37.32 | 37.57 | 36.98 | 37.28 | 468,213 | +0.22(+0.58%) |
Jun 02, 2016 | 38.27 | 38.49 | 36.74 | 37.07 | 990,861 | -0.97(-2.56%) |