Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 42.55 | 42.60 | 42.49 | 42.49 | 5,957 | -0.11(-0.26%) |
Aug 30, 2016 | 42.50 | 42.60 | 42.50 | 42.60 | 1,440 | +0.19(+0.45%) |
Aug 29, 2016 | 42.45 | 42.45 | 42.41 | 42.41 | 1,280 | +0.18(+0.43%) |
Aug 26, 2016 | 42.24 | 42.26 | 42.23 | 42.23 | 1,902 | +0.22(+0.52%) |
Aug 25, 2016 | 42.03 | 42.03 | 42.01 | 42.01 | 420 | -0.07(-0.17%) |
Aug 24, 2016 | 42.05 | 42.14 | 42.05 | 42.08 | 4,000 | +0.16(+0.38%) |
Aug 23, 2016 | 41.84 | 41.95 | 41.82 | 41.92 | 4,599 | +0.05(+0.12%) |
Aug 22, 2016 | 41.84 | 41.89 | 41.84 | 41.87 | 11,143 | -0.02(-0.05%) |
Aug 19, 2016 | 41.92 | 41.92 | 41.89 | 41.89 | 1,204 | -0.10(-0.24%) |
Aug 17, 2016 | 42.08 | 42.11 | 41.99 | 41.99 | 8 | -0.04(-0.10%) |
Aug 16, 2016 | 42.05 | 42.05 | 42.03 | 42.03 | 290 | -0.34(-0.79%) |
Aug 15, 2016 | 42.40 | 42.44 | 42.36 | 42.37 | 1,833 | -0.07(-0.15%) |
Aug 12, 2016 | 42.37 | 42.45 | 42.37 | 42.43 | 718 | -0.14(-0.33%) |
Aug 11, 2016 | 42.54 | 42.58 | 42.54 | 42.58 | 676 | +0.15(+0.35%) |
Aug 10, 2016 | 42.46 | 42.47 | 42.43 | 42.43 | 3,043 | -0.24(-0.56%) |
Aug 09, 2016 | 42.71 | 42.71 | 42.65 | 42.67 | 1,139 | -0.09(-0.22%) |
Aug 08, 2016 | 42.81 | 42.81 | 42.76 | 42.76 | 404 | -0.03(-0.07%) |
Aug 05, 2016 | 42.92 | 42.92 | 42.76 | 42.79 | 8,074 | +0.21(+0.49%) |
Aug 04, 2016 | 42.62 | 42.62 | 42.58 | 42.58 | 1,077 | +0.11(+0.25%) |
Aug 03, 2016 | 42.43 | 42.48 | 42.43 | 42.48 | 2,025 | +0.26(+0.60%) |
Aug 02, 2016 | 42.22 | 42.22 | 42.22 | 42.22 | 178 | -0.22(-0.53%) |
Aug 01, 2016 | 42.51 | 42.51 | 42.42 | 42.44 | 1,165 | +0.02(+0.06%) |
Jul 29, 2016 | 42.47 | 42.50 | 42.40 | 42.42 | 1,853 | -0.31(-0.72%) |
Jul 28, 2016 | 42.73 | 42.73 | 42.70 | 42.73 | 4,935 | -0.27(-0.63%) |
Jul 27, 2016 | 43.05 | 43.11 | 43.00 | 43.00 | 1,024 | -0.13(-0.31%) |
Jul 26, 2016 | 43.13 | 43.13 | 43.13 | 43.13 | 198 | -0.03(-0.07%) |
Jul 25, 2016 | 43.25 | 43.25 | 43.16 | 43.16 | 628 | -0.13(-0.30%) |
Jul 22, 2016 | 43.10 | 43.30 | 43.10 | 43.29 | 7,361 | +0.23(+0.53%) |
Jul 21, 2016 | 43.05 | 43.06 | 43.05 | 43.06 | 230 | -0.04(-0.09%) |
Jul 20, 2016 | 43.14 | 43.14 | 43.10 | 43.10 | 967 | +0.04(+0.09%) |
Jul 19, 2016 | 43.00 | 43.06 | 43.00 | 43.06 | 435 | +0.21(+0.49%) |
Jul 18, 2016 | 42.82 | 42.85 | 42.80 | 42.85 | 1,412 | +0.02(+0.04%) |
Jul 15, 2016 | 42.86 | 42.86 | 42.79 | 42.83 | 3,010 | +0.20(+0.48%) |
Jul 14, 2016 | 42.63 | 42.63 | 42.63 | 42.63 | 210 | -0.12(-0.28%) |
Jul 13, 2016 | 42.80 | 42.80 | 42.75 | 42.75 | 252 | -0.04(-0.09%) |
Jul 12, 2016 | 42.76 | 42.79 | 42.74 | 42.79 | 1,194 | -0.13(-0.31%) |
Jul 11, 2016 | 42.84 | 42.92 | 42.84 | 42.92 | 905 | +0.00(+0.00%) |
Jul 08, 2016 | 42.86 | 42.92 | 42.85 | 42.92 | 595 | +0.07(+0.16%) |
Jul 07, 2016 | 42.83 | 42.90 | 42.83 | 42.85 | 427 | +0.12(+0.29%) |
Jul 06, 2016 | 42.84 | 42.97 | 42.72 | 42.73 | 2,222 | -0.16(-0.36%) |
Jul 05, 2016 | 42.57 | 42.88 | 42.57 | 42.88 | 2,216 | +0.30(+0.70%) |
Jul 01, 2016 | 42.55 | 42.58 | 42.58 | 42.58 | 3,500 | -0.23(-0.54%) |
Jun 30, 2016 | 42.70 | 42.93 | 42.70 | 42.81 | 2,681 | +0.12(+0.27%) |
Jun 29, 2016 | 42.64 | 42.75 | 42.64 | 42.70 | 9,472 | -0.12(-0.29%) |
Jun 28, 2016 | 42.92 | 42.97 | 42.81 | 42.82 | 4,017 | -0.25(-0.58%) |
Jun 27, 2016 | 43.17 | 43.17 | 42.95 | 43.07 | 27,426 | +0.35(+0.82%) |
Jun 24, 2016 | 42.99 | 42.99 | 42.42 | 42.72 | 16,202 | +0.96(+2.30%) |
Jun 23, 2016 | 41.61 | 41.77 | 41.61 | 41.76 | 3,496 | -0.29(-0.69%) |
Jun 22, 2016 | 41.89 | 42.06 | 41.89 | 42.05 | 1,693 | -0.14(-0.33%) |
Jun 21, 2016 | 42.11 | 42.19 | 42.11 | 42.19 | 4,264 | +0.21(+0.50%) |
Jun 20, 2016 | 41.90 | 41.98 | 41.75 | 41.98 | 5,697 | -0.04(-0.10%) |
Jun 17, 2016 | 42.20 | 42.20 | 42.02 | 42.02 | 3,105 | -0.18(-0.43%) |
Jun 16, 2016 | 42.51 | 42.51 | 42.20 | 42.20 | 706 | -0.00(-0.00%) |
Jun 15, 2016 | 42.34 | 42.34 | 42.20 | 42.20 | 646 | -0.13(-0.30%) |
Jun 14, 2016 | 42.34 | 42.34 | 42.33 | 42.33 | 422 | +0.14(+0.33%) |
Jun 10, 2016 | 42.19 | 42.19 | 42.19 | 42.19 | 30 | +0.33(+0.79%) |
Jun 09, 2016 | 41.86 | 41.93 | 41.86 | 41.86 | 365 | +0.25(+0.60%) |
Jun 08, 2016 | 41.61 | 41.61 | 41.61 | 41.61 | 200 | -0.17(-0.41%) |
Jun 07, 2016 | 41.78 | 41.78 | 41.78 | 41.78 | 111 | +0.02(+0.05%) |
Jun 06, 2016 | 41.76 | 41.76 | 41.72 | 41.76 | 984 | -0.07(-0.16%) |
Jun 03, 2016 | 43.79 | 43.79 | 41.81 | 41.83 | 3,646 | -0.65(-1.54%) |
Jun 02, 2016 | 42.48 | 42.48 | 42.48 | 42.48 | 350 | -0.02(-0.04%) |