Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 42.27 | 42.31 | 41.30 | 41.81 | 193,407 | -0.67(-1.57%) |
Aug 30, 2016 | 42.20 | 42.49 | 42.06 | 42.48 | 263,345 | +0.13(+0.31%) |
Aug 29, 2016 | 41.61 | 42.38 | 41.61 | 42.35 | 173,287 | +0.91(+2.19%) |
Aug 26, 2016 | 41.71 | 41.90 | 41.01 | 41.44 | 221,625 | -0.36(-0.87%) |
Aug 25, 2016 | 41.52 | 41.85 | 41.30 | 41.81 | 190,070 | +0.07(+0.17%) |
Aug 24, 2016 | 42.37 | 42.37 | 41.61 | 41.74 | 150,533 | -0.49(-1.17%) |
Aug 23, 2016 | 42.07 | 42.56 | 42.00 | 42.23 | 133,786 | +0.30(+0.72%) |
Aug 22, 2016 | 41.56 | 41.98 | 41.07 | 41.93 | 151,238 | +0.36(+0.87%) |
Aug 19, 2016 | 40.68 | 41.73 | 40.54 | 41.56 | 229,993 | +0.66(+1.61%) |
Aug 18, 2016 | 40.52 | 40.92 | 40.45 | 40.91 | 156,548 | +0.33(+0.81%) |
Aug 17, 2016 | 40.03 | 40.93 | 39.74 | 40.58 | 310,187 | +0.44(+1.10%) |
Aug 16, 2016 | 40.90 | 40.90 | 40.13 | 40.14 | 173,870 | -0.84(-2.05%) |
Aug 15, 2016 | 40.50 | 41.28 | 40.50 | 40.98 | 154,377 | +0.48(+1.17%) |
Aug 12, 2016 | 40.56 | 40.81 | 40.08 | 40.50 | 90,189 | -0.04(-0.11%) |
Aug 11, 2016 | 40.49 | 40.95 | 40.35 | 40.54 | 137,820 | +0.00(+0.00%) |
Aug 10, 2016 | 40.66 | 40.99 | 40.03 | 40.54 | 179,820 | -0.10(-0.26%) |
Aug 09, 2016 | 40.76 | 41.29 | 40.47 | 40.65 | 126,324 | -0.22(-0.53%) |
Aug 08, 2016 | 40.97 | 41.27 | 40.62 | 40.86 | 153,375 | -0.16(-0.40%) |
Aug 05, 2016 | 40.22 | 41.22 | 40.16 | 41.03 | 180,885 | +0.90(+2.24%) |
Aug 04, 2016 | 40.84 | 40.86 | 39.96 | 40.13 | 155,744 | -0.42(-1.04%) |
Aug 03, 2016 | 39.85 | 40.57 | 39.43 | 40.55 | 193,849 | +0.69(+1.73%) |
Aug 02, 2016 | 40.46 | 40.63 | 39.49 | 39.86 | 293,019 | -0.60(-1.47%) |
Aug 01, 2016 | 40.60 | 40.91 | 39.64 | 40.46 | 261,456 | +0.07(+0.17%) |
Jul 29, 2016 | 41.19 | 41.19 | 40.36 | 40.39 | 456,841 | -0.88(-2.14%) |
Jul 28, 2016 | 41.59 | 41.66 | 41.21 | 41.27 | 143,577 | -0.24(-0.58%) |
Jul 27, 2016 | 41.38 | 41.78 | 41.11 | 41.51 | 266,845 | +0.39(+0.95%) |
Jul 26, 2016 | 40.47 | 41.30 | 40.35 | 41.12 | 222,553 | +0.60(+1.47%) |
Jul 25, 2016 | 40.39 | 40.68 | 40.26 | 40.53 | 139,647 | +0.07(+0.17%) |
Jul 22, 2016 | 41.02 | 41.35 | 40.40 | 40.46 | 215,000 | -0.49(-1.20%) |
Jul 21, 2016 | 41.44 | 41.62 | 40.75 | 40.95 | 294,027 | -0.44(-1.06%) |
Jul 20, 2016 | 41.05 | 41.49 | 40.53 | 41.39 | 282,176 | +0.54(+1.31%) |
Jul 19, 2016 | 41.48 | 41.48 | 40.73 | 40.85 | 238,205 | -0.54(-1.29%) |
Jul 18, 2016 | 40.98 | 41.57 | 40.77 | 41.39 | 351,034 | +0.50(+1.23%) |
Jul 15, 2016 | 40.57 | 41.10 | 40.42 | 40.89 | 332,638 | +0.52(+1.28%) |
Jul 14, 2016 | 41.54 | 41.87 | 39.99 | 40.37 | 401,814 | -0.60(-1.46%) |
Jul 13, 2016 | 40.17 | 41.07 | 39.97 | 40.97 | 524,754 | +1.18(+2.98%) |
Jul 12, 2016 | 39.76 | 40.12 | 38.04 | 39.78 | 1,012,213 | -0.50(-1.24%) |
Jul 11, 2016 | 40.37 | 40.56 | 39.66 | 40.28 | 335,646 | +0.10(+0.26%) |
Jul 08, 2016 | 40.12 | 40.85 | 40.04 | 40.18 | 258,601 | +0.50(+1.25%) |
Jul 07, 2016 | 39.98 | 40.24 | 38.98 | 39.68 | 406,586 | -0.08(-0.19%) |
Jul 05, 2016 | 39.76 | 40.09 | 39.56 | 39.76 | 278,611 | -0.32(-0.80%) |
Jul 01, 2016 | 39.82 | 40.08 | 40.08 | 40.08 | 515,913 | +0.15(+0.37%) |
Jun 30, 2016 | 38.97 | 39.98 | 38.38 | 39.93 | 497,695 | +0.96(+2.45%) |
Jun 29, 2016 | 37.87 | 39.11 | 37.52 | 38.98 | 467,248 | +1.67(+4.48%) |
Jun 28, 2016 | 36.65 | 37.52 | 36.65 | 37.31 | 333,595 | +1.08(+2.97%) |
Jun 27, 2016 | 36.87 | 37.48 | 35.92 | 36.23 | 409,114 | -1.33(-3.53%) |
Jun 24, 2016 | 37.69 | 38.78 | 36.87 | 37.56 | 452,061 | -1.50(-3.84%) |
Jun 23, 2016 | 38.98 | 39.09 | 37.12 | 39.06 | 1,394,529 | +3.30(+9.23%) |
Jun 22, 2016 | 37.41 | 38.55 | 35.74 | 35.76 | 635,229 | -1.58(-4.22%) |
Jun 21, 2016 | 37.85 | 38.09 | 37.23 | 37.33 | 277,483 | -0.39(-1.03%) |
Jun 20, 2016 | 38.21 | 38.64 | 37.71 | 37.72 | 265,347 | -0.01(-0.02%) |
Jun 17, 2016 | 37.60 | 37.99 | 37.10 | 37.73 | 390,612 | +0.25(+0.67%) |
Jun 16, 2016 | 37.31 | 37.53 | 36.75 | 37.48 | 166,536 | +0.13(+0.35%) |
Jun 15, 2016 | 37.77 | 38.03 | 37.35 | 37.35 | 172,369 | -0.25(-0.66%) |
Jun 14, 2016 | 37.64 | 38.04 | 37.30 | 37.60 | 243,160 | -0.20(-0.52%) |
Jun 13, 2016 | 38.36 | 38.75 | 37.66 | 37.80 | 179,381 | -0.78(-2.03%) |
Jun 10, 2016 | 38.99 | 39.43 | 38.46 | 38.58 | 198,148 | -0.89(-2.25%) |
Jun 09, 2016 | 39.46 | 40.01 | 39.27 | 39.47 | 133,680 | -0.32(-0.80%) |
Jun 08, 2016 | 39.21 | 39.92 | 38.82 | 39.79 | 189,549 | +0.67(+1.72%) |
Jun 07, 2016 | 39.32 | 39.81 | 38.89 | 39.12 | 209,076 | -0.09(-0.22%) |
Jun 06, 2016 | 38.70 | 39.39 | 38.56 | 39.20 | 304,321 | +0.60(+1.56%) |
Jun 03, 2016 | 38.80 | 38.99 | 38.23 | 38.60 | 165,614 | -0.33(-0.84%) |
Jun 02, 2016 | 38.72 | 38.94 | 38.33 | 38.93 | 314,825 | +0.11(+0.29%) |