Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 37.86 | 37.95 | 37.63 | 37.83 | 173,961 | -0.32(-0.83%) |
Aug 30, 2016 | 38.26 | 38.28 | 38.03 | 38.15 | 72,352 | +0.11(+0.29%) |
Aug 29, 2016 | 38.00 | 38.15 | 37.90 | 38.04 | 214,755 | -0.01(-0.02%) |
Aug 26, 2016 | 38.20 | 38.62 | 37.87 | 38.04 | 179,838 | -0.17(-0.45%) |
Aug 25, 2016 | 38.23 | 38.46 | 38.15 | 38.21 | 171,218 | -0.38(-1.00%) |
Aug 24, 2016 | 38.74 | 38.82 | 38.56 | 38.60 | 148,194 | -0.21(-0.55%) |
Aug 23, 2016 | 38.93 | 39.06 | 38.81 | 38.81 | 217,798 | +0.12(+0.31%) |
Aug 22, 2016 | 38.65 | 38.98 | 38.56 | 38.69 | 223,361 | +0.51(+1.34%) |
Aug 19, 2016 | 38.15 | 38.39 | 37.16 | 38.18 | 1,419,723 | -1.49(-3.75%) |
Aug 18, 2016 | 39.34 | 39.67 | 39.33 | 39.67 | 338,093 | +0.19(+0.48%) |
Aug 17, 2016 | 39.62 | 39.66 | 39.33 | 39.48 | 240,677 | -0.56(-1.39%) |
Aug 16, 2016 | 39.96 | 40.31 | 39.93 | 40.03 | 96,304 | -0.16(-0.40%) |
Aug 15, 2016 | 40.44 | 40.45 | 40.18 | 40.20 | 140,630 | -0.04(-0.11%) |
Aug 12, 2016 | 40.33 | 40.43 | 40.21 | 40.24 | 98,746 | -0.07(-0.17%) |
Aug 11, 2016 | 40.57 | 40.58 | 40.31 | 40.31 | 179,604 | +0.31(+0.77%) |
Aug 10, 2016 | 40.28 | 40.35 | 39.97 | 40.00 | 211,530 | -0.53(-1.31%) |
Aug 09, 2016 | 39.82 | 40.61 | 39.79 | 40.53 | 424,415 | +1.26(+3.22%) |
Aug 08, 2016 | 39.39 | 39.40 | 39.21 | 39.27 | 78,488 | -0.13(-0.33%) |
Aug 05, 2016 | 39.13 | 39.41 | 39.13 | 39.39 | 88,880 | +0.09(+0.22%) |
Aug 04, 2016 | 39.15 | 39.34 | 39.03 | 39.31 | 110,966 | +0.21(+0.55%) |
Aug 03, 2016 | 39.00 | 39.09 | 38.80 | 39.09 | 189,779 | -0.37(-0.93%) |
Aug 02, 2016 | 39.77 | 39.88 | 39.36 | 39.46 | 227,433 | +0.45(+1.16%) |
Aug 01, 2016 | 38.96 | 39.21 | 38.95 | 39.01 | 179,022 | +0.00(+0.00%) |
Jul 29, 2016 | 38.73 | 39.09 | 38.64 | 39.01 | 179,649 | +0.03(+0.09%) |
Jul 28, 2016 | 38.91 | 39.09 | 38.86 | 38.98 | 291,484 | +0.66(+1.72%) |
Jul 27, 2016 | 38.15 | 38.40 | 38.04 | 38.32 | 161,969 | -0.02(-0.04%) |
Jul 26, 2016 | 38.23 | 38.37 | 38.09 | 38.33 | 135,905 | +0.33(+0.88%) |
Jul 25, 2016 | 38.09 | 38.15 | 37.86 | 38.00 | 153,422 | +0.11(+0.29%) |
Jul 22, 2016 | 37.96 | 38.04 | 37.81 | 37.89 | 213,999 | -0.14(-0.36%) |
Jul 21, 2016 | 37.98 | 38.15 | 37.90 | 38.03 | 693,544 | -0.23(-0.60%) |
Jul 20, 2016 | 37.96 | 38.31 | 37.90 | 38.26 | 537,380 | +0.86(+2.31%) |
Jul 19, 2016 | 37.45 | 37.47 | 37.27 | 37.39 | 108,196 | -0.21(-0.57%) |
Jul 18, 2016 | 37.42 | 37.80 | 37.24 | 37.61 | 186,936 | +0.35(+0.94%) |
Jul 15, 2016 | 37.24 | 37.33 | 37.18 | 37.26 | 116,259 | -0.04(-0.11%) |
Jul 14, 2016 | 37.44 | 37.53 | 37.25 | 37.30 | 90,109 | -0.17(-0.46%) |
Jul 13, 2016 | 37.47 | 37.69 | 37.41 | 37.47 | 110,158 | +0.20(+0.53%) |
Jul 12, 2016 | 37.52 | 37.54 | 37.27 | 37.27 | 91,990 | -0.24(-0.64%) |
Jul 11, 2016 | 37.62 | 37.73 | 37.51 | 37.51 | 125,322 | +0.21(+0.55%) |
Jul 08, 2016 | 37.15 | 37.33 | 36.65 | 37.31 | 196,523 | +0.66(+1.80%) |
Jul 07, 2016 | 36.93 | 37.09 | 36.48 | 36.65 | 95,738 | +0.01(+0.02%) |
Jul 06, 2016 | 36.30 | 36.66 | 36.12 | 36.64 | 147,331 | -0.24(-0.65%) |
Jul 05, 2016 | 37.06 | 37.15 | 36.80 | 36.88 | 92,213 | -0.27(-0.74%) |
Jul 01, 2016 | 37.20 | 37.16 | 37.16 | 37.16 | 105,555 | -0.08(-0.21%) |
Jun 30, 2016 | 36.90 | 37.25 | 36.78 | 37.23 | 159,280 | +0.19(+0.51%) |
Jun 29, 2016 | 36.84 | 37.05 | 36.76 | 37.04 | 233,040 | +0.59(+1.62%) |
Jun 28, 2016 | 35.74 | 36.49 | 35.59 | 36.45 | 337,937 | +1.76(+5.07%) |
Jun 27, 2016 | 34.81 | 34.87 | 34.35 | 34.69 | 212,609 | -0.18(-0.51%) |
Jun 24, 2016 | 34.86 | 35.57 | 34.77 | 34.87 | 614,024 | -2.09(-5.66%) |
Jun 23, 2016 | 36.81 | 36.99 | 36.45 | 36.97 | 225,759 | +0.62(+1.69%) |
Jun 22, 2016 | 36.39 | 36.66 | 36.33 | 36.35 | 275,941 | +0.40(+1.12%) |
Jun 21, 2016 | 35.92 | 36.16 | 35.66 | 35.95 | 165,755 | +0.32(+0.91%) |
Jun 20, 2016 | 35.95 | 36.02 | 35.63 | 35.63 | 135,771 | +0.51(+1.46%) |
Jun 17, 2016 | 35.11 | 35.22 | 34.70 | 35.11 | 202,037 | +0.21(+0.59%) |
Jun 16, 2016 | 34.21 | 34.91 | 34.03 | 34.91 | 300,746 | +0.03(+0.07%) |
Jun 15, 2016 | 35.10 | 35.15 | 34.86 | 34.88 | 181,168 | -0.12(-0.34%) |
Jun 14, 2016 | 34.87 | 35.04 | 34.80 | 35.00 | 175,669 | -0.07(-0.20%) |
Jun 13, 2016 | 35.22 | 35.43 | 35.02 | 35.07 | 250,651 | -0.61(-1.70%) |
Jun 10, 2016 | 35.95 | 35.96 | 35.51 | 35.68 | 256,387 | -1.27(-3.45%) |
Jun 09, 2016 | 36.76 | 36.98 | 36.75 | 36.95 | 373,969 | -0.45(-1.21%) |
Jun 08, 2016 | 37.33 | 37.49 | 37.13 | 37.40 | 118,309 | +0.22(+0.60%) |
Jun 07, 2016 | 37.38 | 37.40 | 37.18 | 37.18 | 115,699 | +0.07(+0.18%) |
Jun 06, 2016 | 37.21 | 37.26 | 36.98 | 37.11 | 94,511 | +0.08(+0.21%) |
Jun 03, 2016 | 37.08 | 37.10 | 36.80 | 37.04 | 130,609 | +0.03(+0.07%) |
Jun 02, 2016 | 36.82 | 37.01 | 36.74 | 37.01 | 136,678 | -0.14(-0.37%) |