Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 37.05 | 37.28 | 36.64 | 36.84 | 375,636 | -0.14(-0.38%) |
Aug 30, 2016 | 36.64 | 37.01 | 36.57 | 36.98 | 224,990 | +0.39(+1.08%) |
Aug 29, 2016 | 37.31 | 37.44 | 36.50 | 36.59 | 301,643 | -1.53(-4.01%) |
Aug 26, 2016 | 37.05 | 38.26 | 36.31 | 38.12 | 842,813 | +0.60(+1.61%) |
Aug 25, 2016 | 37.47 | 37.66 | 37.03 | 37.52 | 318,668 | +0.44(+1.19%) |
Aug 24, 2016 | 36.77 | 37.31 | 36.68 | 37.08 | 203,674 | +0.24(+0.66%) |
Aug 23, 2016 | 36.61 | 37.10 | 36.38 | 36.83 | 268,324 | -0.08(-0.22%) |
Aug 22, 2016 | 37.08 | 37.37 | 36.73 | 36.91 | 331,160 | -0.97(-2.57%) |
Aug 19, 2016 | 37.96 | 38.40 | 37.63 | 37.89 | 434,408 | +0.56(+1.49%) |
Aug 18, 2016 | 37.52 | 37.84 | 37.05 | 37.33 | 126,954 | -0.16(-0.43%) |
Aug 17, 2016 | 37.93 | 38.08 | 37.33 | 37.49 | 435,564 | -0.70(-1.82%) |
Aug 16, 2016 | 37.70 | 38.30 | 37.56 | 38.19 | 289,375 | +0.32(+0.86%) |
Aug 15, 2016 | 37.40 | 37.90 | 37.20 | 37.86 | 260,932 | +1.02(+2.77%) |
Aug 12, 2016 | 36.59 | 37.01 | 36.22 | 36.84 | 384,618 | -0.97(-2.57%) |
Aug 11, 2016 | 36.91 | 38.10 | 36.91 | 37.82 | 299,198 | +0.97(+2.64%) |
Aug 10, 2016 | 37.05 | 37.35 | 36.54 | 36.84 | 302,231 | -0.46(-1.24%) |
Aug 09, 2016 | 38.03 | 38.07 | 37.19 | 37.31 | 336,697 | -1.11(-2.89%) |
Aug 08, 2016 | 38.98 | 39.18 | 38.16 | 38.42 | 355,666 | -0.21(-0.54%) |
Aug 05, 2016 | 37.75 | 38.74 | 37.66 | 38.63 | 499,879 | +1.18(+3.16%) |
Aug 04, 2016 | 37.45 | 37.59 | 36.87 | 37.45 | 242,573 | -0.86(-2.24%) |
Aug 03, 2016 | 38.16 | 38.72 | 38.03 | 38.30 | 335,224 | -0.09(-0.24%) |
Aug 02, 2016 | 38.74 | 39.02 | 37.64 | 38.40 | 725,700 | +1.20(+3.24%) |
Aug 01, 2016 | 37.24 | 37.34 | 36.68 | 37.19 | 349,896 | +1.14(+3.15%) |
Jul 29, 2016 | 36.91 | 37.36 | 35.96 | 36.06 | 588,216 | -0.90(-2.45%) |
Jul 28, 2016 | 37.45 | 37.52 | 36.61 | 36.96 | 295,254 | +0.16(+0.44%) |
Jul 27, 2016 | 37.68 | 37.79 | 36.80 | 36.80 | 615,209 | -1.41(-3.70%) |
Jul 26, 2016 | 37.70 | 38.58 | 37.70 | 38.21 | 276,798 | -0.16(-0.42%) |
Jul 25, 2016 | 38.19 | 38.47 | 37.93 | 38.37 | 192,375 | +0.07(+0.18%) |
Jul 22, 2016 | 39.07 | 39.07 | 37.95 | 38.30 | 267,135 | -0.23(-0.60%) |
Jul 21, 2016 | 39.76 | 39.83 | 38.45 | 38.54 | 493,105 | -0.21(-0.54%) |
Jul 20, 2016 | 38.81 | 39.05 | 36.84 | 38.74 | 351,557 | +0.65(+1.70%) |
Jul 19, 2016 | 38.23 | 38.65 | 37.91 | 38.10 | 202,830 | -0.74(-1.91%) |
Jul 18, 2016 | 38.07 | 39.23 | 37.93 | 38.84 | 295,129 | +0.21(+0.54%) |
Jul 15, 2016 | 38.26 | 38.88 | 38.12 | 38.63 | 417,754 | +0.95(+2.52%) |
Jul 14, 2016 | 37.93 | 38.10 | 37.54 | 37.68 | 402,255 | +1.53(+4.23%) |
Jul 13, 2016 | 36.40 | 36.68 | 36.08 | 36.15 | 445,247 | -1.23(-3.29%) |
Jul 12, 2016 | 37.15 | 37.75 | 36.82 | 37.38 | 557,130 | +1.69(+4.74%) |
Jul 11, 2016 | 35.15 | 35.78 | 34.89 | 35.69 | 378,262 | +0.83(+2.39%) |
Jul 08, 2016 | 35.29 | 35.71 | 34.83 | 34.85 | 513,203 | -0.56(-1.57%) |
Jul 07, 2016 | 35.96 | 36.15 | 35.13 | 35.41 | 431,169 | -0.19(-0.52%) |
Jul 06, 2016 | 35.41 | 35.96 | 35.25 | 35.59 | 327,695 | -0.16(-0.45%) |
Jul 05, 2016 | 36.15 | 36.26 | 35.31 | 35.75 | 502,847 | -1.37(-3.68%) |
Jul 01, 2016 | 36.94 | 37.12 | 37.12 | 37.12 | 594,156 | -1.71(-4.42%) |
Jun 30, 2016 | 38.81 | 39.46 | 37.89 | 38.84 | 403,748 | -0.37(-0.95%) |
Jun 29, 2016 | 38.16 | 39.32 | 37.77 | 39.21 | 484,737 | +0.85(+2.20%) |
Jun 28, 2016 | 38.35 | 38.77 | 37.98 | 38.36 | 432,830 | -0.10(-0.27%) |
Jun 27, 2016 | 39.28 | 39.28 | 38.19 | 38.47 | 722,151 | -3.24(-7.78%) |
Jun 24, 2016 | 41.02 | 42.17 | 40.85 | 41.71 | 410,724 | -3.48(-7.69%) |
Jun 23, 2016 | 45.00 | 45.44 | 44.28 | 45.19 | 177,320 | +1.32(+3.01%) |
Jun 22, 2016 | 44.07 | 44.33 | 43.61 | 43.87 | 125,629 | -0.12(-0.26%) |
Jun 21, 2016 | 43.33 | 44.14 | 43.10 | 43.98 | 277,418 | +0.46(+1.06%) |
Jun 20, 2016 | 43.38 | 43.61 | 43.12 | 43.52 | 273,678 | +1.39(+3.30%) |
Jun 17, 2016 | 41.64 | 42.45 | 41.57 | 42.13 | 197,965 | +0.76(+1.85%) |
Jun 16, 2016 | 41.08 | 41.60 | 40.34 | 41.36 | 285,886 | -0.65(-1.54%) |
Jun 15, 2016 | 42.20 | 42.41 | 41.59 | 42.01 | 433,211 | -0.37(-0.87%) |
Jun 14, 2016 | 41.64 | 42.52 | 41.57 | 42.38 | 487,121 | -0.00(-0.00%) |
Jun 13, 2016 | 42.71 | 42.94 | 42.38 | 42.38 | 366,897 | -0.70(-1.61%) |
Jun 10, 2016 | 42.96 | 43.46 | 42.41 | 43.08 | 463,163 | -0.51(-1.18%) |
Jun 09, 2016 | 43.56 | 43.77 | 43.19 | 43.59 | 363,291 | -0.90(-2.02%) |
Jun 08, 2016 | 44.91 | 45.00 | 44.31 | 44.49 | 249,206 | -0.65(-1.44%) |
Jun 07, 2016 | 45.09 | 45.19 | 44.77 | 45.14 | 184,093 | -0.37(-0.81%) |
Jun 06, 2016 | 44.93 | 45.65 | 44.86 | 45.51 | 117,824 | +0.93(+2.08%) |
Jun 03, 2016 | 44.98 | 45.19 | 44.56 | 44.58 | 493,899 | -1.92(-4.14%) |
Jun 02, 2016 | 46.99 | 47.02 | 46.16 | 46.51 | 258,209 | -1.07(-2.24%) |