Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 40.72 | 41.17 | 40.45 | 40.63 | 261,155 | -0.17(-0.42%) |
Aug 30, 2016 | 40.24 | 40.81 | 40.22 | 40.80 | 183,100 | +0.50(+1.24%) |
Aug 29, 2016 | 39.88 | 40.57 | 39.88 | 40.30 | 158,382 | +0.43(+1.08%) |
Aug 26, 2016 | 40.03 | 40.72 | 39.45 | 39.87 | 262,059 | -0.09(-0.22%) |
Aug 25, 2016 | 41.41 | 41.74 | 39.88 | 39.96 | 293,632 | -1.45(-3.49%) |
Aug 24, 2016 | 41.26 | 41.66 | 41.26 | 41.41 | 132,390 | +0.16(+0.39%) |
Aug 23, 2016 | 41.33 | 41.76 | 40.93 | 41.25 | 148,332 | +0.05(+0.12%) |
Aug 22, 2016 | 41.05 | 41.25 | 40.75 | 41.20 | 111,902 | -0.06(-0.15%) |
Aug 19, 2016 | 40.67 | 41.37 | 40.44 | 41.26 | 190,310 | +0.43(+1.05%) |
Aug 18, 2016 | 40.78 | 41.04 | 40.56 | 40.83 | 169,388 | +0.07(+0.17%) |
Aug 17, 2016 | 40.71 | 41.37 | 40.71 | 40.76 | 174,387 | -0.04(-0.10%) |
Aug 16, 2016 | 40.66 | 41.13 | 40.39 | 40.80 | 175,139 | +0.20(+0.49%) |
Aug 15, 2016 | 40.84 | 41.30 | 40.56 | 40.60 | 199,920 | -0.25(-0.61%) |
Aug 12, 2016 | 41.10 | 41.10 | 40.61 | 40.85 | 100,487 | -0.19(-0.46%) |
Aug 11, 2016 | 41.16 | 41.34 | 40.99 | 41.04 | 119,217 | -0.03(-0.07%) |
Aug 10, 2016 | 41.14 | 41.21 | 40.88 | 41.07 | 111,360 | -0.01(-0.02%) |
Aug 09, 2016 | 41.55 | 41.55 | 40.81 | 41.08 | 174,436 | -0.47(-1.13%) |
Aug 08, 2016 | 41.20 | 41.65 | 41.20 | 41.55 | 204,156 | +0.35(+0.85%) |
Aug 05, 2016 | 40.46 | 41.49 | 40.46 | 41.20 | 205,332 | +0.87(+2.15%) |
Aug 04, 2016 | 40.36 | 40.53 | 39.95 | 40.33 | 172,938 | -0.07(-0.17%) |
Aug 03, 2016 | 40.40 | 40.44 | 39.93 | 40.40 | 267,317 | +0.08(+0.20%) |
Aug 02, 2016 | 40.75 | 40.89 | 40.11 | 40.32 | 251,258 | -0.38(-0.93%) |
Aug 01, 2016 | 40.86 | 41.22 | 40.46 | 40.70 | 170,378 | -0.12(-0.29%) |
Jul 29, 2016 | 40.80 | 41.42 | 40.54 | 40.82 | 266,262 | -0.15(-0.37%) |
Jul 28, 2016 | 40.24 | 41.15 | 39.73 | 40.97 | 282,142 | +0.59(+1.46%) |
Jul 27, 2016 | 41.40 | 41.56 | 39.33 | 40.38 | 563,457 | -0.75(-1.82%) |
Jul 26, 2016 | 40.52 | 41.27 | 40.31 | 41.13 | 265,701 | +0.74(+1.83%) |
Jul 25, 2016 | 40.62 | 40.85 | 40.02 | 40.39 | 232,026 | -0.31(-0.76%) |
Jul 22, 2016 | 39.60 | 40.70 | 39.52 | 40.70 | 222,524 | +1.10(+2.77%) |
Jul 21, 2016 | 39.24 | 39.62 | 39.02 | 39.60 | 207,862 | +0.29(+0.74%) |
Jul 20, 2016 | 39.99 | 40.22 | 39.30 | 39.31 | 187,445 | -0.58(-1.45%) |
Jul 19, 2016 | 40.05 | 40.60 | 39.85 | 39.89 | 162,709 | -0.15(-0.37%) |
Jul 18, 2016 | 40.65 | 40.65 | 39.83 | 40.04 | 242,099 | -0.76(-1.86%) |
Jul 15, 2016 | 40.96 | 41.30 | 40.24 | 40.80 | 242,430 | +0.17(+0.42%) |
Jul 14, 2016 | 41.29 | 41.41 | 40.56 | 40.63 | 197,027 | -0.36(-0.88%) |
Jul 13, 2016 | 40.78 | 41.31 | 40.36 | 40.99 | 348,436 | +0.50(+1.23%) |
Jul 12, 2016 | 40.58 | 40.87 | 40.07 | 40.49 | 218,090 | +0.22(+0.54%) |
Jul 11, 2016 | 39.93 | 40.40 | 39.81 | 40.27 | 195,725 | +0.43(+1.08%) |
Jul 08, 2016 | 38.65 | 39.95 | 38.32 | 39.84 | 162,942 | +1.53(+3.98%) |
Jul 07, 2016 | 38.49 | 38.83 | 38.06 | 38.32 | 123,174 | +0.22(+0.58%) |
Jul 05, 2016 | 38.49 | 38.54 | 37.95 | 38.10 | 137,479 | -0.57(-1.47%) |
Jul 01, 2016 | 38.27 | 38.67 | 38.67 | 38.67 | 146,429 | +0.41(+1.07%) |
Jun 30, 2016 | 37.87 | 38.28 | 37.87 | 38.26 | 253,542 | +0.52(+1.37%) |
Jun 29, 2016 | 37.97 | 38.43 | 37.41 | 37.74 | 254,871 | +0.20(+0.53%) |
Jun 28, 2016 | 37.79 | 38.22 | 37.23 | 37.54 | 201,402 | +0.23(+0.61%) |
Jun 27, 2016 | 37.75 | 38.09 | 36.58 | 37.31 | 291,835 | -1.00(-2.60%) |
Jun 24, 2016 | 38.46 | 39.13 | 37.57 | 38.31 | 320,292 | -2.04(-5.07%) |
Jun 23, 2016 | 40.27 | 40.59 | 39.97 | 40.35 | 182,044 | +0.52(+1.30%) |
Jun 22, 2016 | 39.76 | 39.93 | 39.14 | 39.83 | 185,549 | +0.18(+0.45%) |
Jun 21, 2016 | 40.31 | 40.31 | 39.46 | 39.65 | 236,674 | -0.70(-1.73%) |
Jun 20, 2016 | 40.40 | 41.00 | 40.32 | 40.35 | 144,118 | +0.52(+1.30%) |
Jun 17, 2016 | 39.26 | 39.91 | 39.16 | 39.83 | 458,944 | +0.65(+1.65%) |
Jun 16, 2016 | 39.49 | 39.60 | 38.78 | 39.18 | 249,520 | -0.62(-1.55%) |
Jun 15, 2016 | 39.74 | 40.46 | 39.46 | 39.80 | 259,382 | +0.35(+0.88%) |
Jun 14, 2016 | 39.82 | 40.33 | 39.40 | 39.45 | 334,999 | -0.45(-1.12%) |
Jun 13, 2016 | 39.62 | 39.99 | 39.47 | 39.90 | 265,346 | +0.17(+0.43%) |
Jun 10, 2016 | 40.16 | 40.47 | 39.70 | 39.73 | 198,265 | -1.00(-2.45%) |
Jun 09, 2016 | 40.53 | 40.92 | 40.36 | 40.73 | 178,374 | -0.04(-0.10%) |
Jun 08, 2016 | 40.57 | 40.93 | 40.39 | 40.77 | 209,822 | +0.34(+0.84%) |
Jun 07, 2016 | 40.23 | 40.59 | 39.99 | 40.43 | 191,582 | +0.25(+0.62%) |
Jun 06, 2016 | 39.81 | 40.37 | 38.11 | 40.18 | 148,235 | +0.47(+1.18%) |
Jun 03, 2016 | 40.01 | 40.01 | 39.33 | 39.71 | 182,415 | -0.31(-0.77%) |
Jun 02, 2016 | 39.79 | 40.06 | 39.56 | 40.02 | 171,621 | +0.01(+0.02%) |