Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 40.35 | 40.36 | 40.17 | 40.18 | 1,125 | +0.03(+0.08%) |
Aug 30, 2016 | 40.17 | 40.26 | 40.15 | 40.15 | 1,028 | -0.13(-0.33%) |
Aug 29, 2016 | 40.32 | 40.32 | 40.27 | 40.28 | 1,446 | +0.04(+0.11%) |
Aug 26, 2016 | 40.20 | 40.23 | 40.19 | 40.23 | 1,093 | -0.05(-0.13%) |
Aug 25, 2016 | 40.25 | 40.29 | 40.25 | 40.29 | 1,992 | -0.15(-0.37%) |
Aug 24, 2016 | 40.44 | 40.44 | 40.44 | 40.44 | 254 | +0.06(+0.14%) |
Aug 23, 2016 | 40.10 | 40.38 | 40.10 | 40.38 | 8,066 | +0.10(+0.25%) |
Aug 19, 2016 | 40.25 | 40.31 | 40.23 | 40.28 | 85 | -0.10(-0.26%) |
Aug 18, 2016 | 40.40 | 40.40 | 40.31 | 40.38 | 9,085 | +0.11(+0.28%) |
Aug 17, 2016 | 40.27 | 40.27 | 40.27 | 40.27 | 105 | +0.00(+0.00%) |
Aug 16, 2016 | 40.35 | 40.37 | 40.27 | 40.27 | 18,265 | -0.04(-0.10%) |
Aug 15, 2016 | 40.38 | 40.38 | 40.31 | 40.31 | 887 | -0.02(-0.04%) |
Aug 12, 2016 | 40.33 | 40.33 | 40.33 | 40.33 | 364 | +0.07(+0.17%) |
Aug 11, 2016 | 40.29 | 40.39 | 40.26 | 40.26 | 17,222 | +0.02(+0.05%) |
Aug 10, 2016 | 40.22 | 40.24 | 40.22 | 40.24 | 4,624 | -0.02(-0.05%) |
Aug 09, 2016 | 40.25 | 40.26 | 40.24 | 40.26 | 1,991 | +0.07(+0.16%) |
Aug 08, 2016 | 40.29 | 40.29 | 40.18 | 40.19 | 4,303 | +0.03(+0.07%) |
Aug 05, 2016 | 40.17 | 40.17 | 40.09 | 40.16 | 35,719 | +0.15(+0.38%) |
Aug 04, 2016 | 40.09 | 40.09 | 40.01 | 40.01 | 619 | +0.05(+0.12%) |
Aug 03, 2016 | 39.97 | 40.00 | 39.92 | 39.97 | 893 | +0.01(+0.02%) |
Aug 02, 2016 | 39.97 | 39.97 | 39.90 | 39.96 | 3,283 | -0.16(-0.40%) |
Jul 29, 2016 | 40.12 | 40.12 | 40.12 | 40.12 | 13 | +0.07(+0.18%) |
Jul 28, 2016 | 40.10 | 40.10 | 40.04 | 40.04 | 1,699 | -0.02(-0.04%) |
Jul 27, 2016 | 40.09 | 40.10 | 40.06 | 40.06 | 1,970 | +0.03(+0.08%) |
Jul 26, 2016 | 39.99 | 40.08 | 39.99 | 40.03 | 1,209 | +0.09(+0.22%) |
Jul 25, 2016 | 39.97 | 40.03 | 39.94 | 39.94 | 1,733 | -0.08(-0.20%) |
Jul 22, 2016 | 39.99 | 40.02 | 39.99 | 40.02 | 445 | +0.10(+0.24%) |
Jul 21, 2016 | 40.01 | 40.03 | 39.92 | 39.92 | 1,480 | -0.25(-0.62%) |
Jul 20, 2016 | 40.02 | 40.17 | 40.00 | 40.17 | 1,268 | +0.21(+0.52%) |
Jul 18, 2016 | 39.97 | 39.97 | 39.97 | 39.96 | 93 | +0.06(+0.14%) |
Jul 15, 2016 | 39.91 | 39.91 | 39.91 | 39.91 | 303 | -0.09(-0.21%) |
Jul 14, 2016 | 39.90 | 39.99 | 39.90 | 39.99 | 700 | +0.04(+0.09%) |
Jul 12, 2016 | 39.76 | 39.96 | 39.76 | 39.96 | 38 | +0.25(+0.62%) |
Jul 11, 2016 | 39.71 | 39.71 | 39.71 | 39.71 | 282 | +0.05(+0.12%) |
Jul 08, 2016 | 39.60 | 39.67 | 39.59 | 39.66 | 921 | +0.27(+0.70%) |
Jul 07, 2016 | 39.35 | 39.36 | 39.36 | 39.39 | 2,046 | +0.03(+0.08%) |
Jul 06, 2016 | 39.40 | 39.42 | 39.22 | 39.36 | 3,213 | -0.04(-0.11%) |
Jul 05, 2016 | 39.41 | 39.41 | 39.40 | 39.40 | 266 | -0.21(-0.53%) |
Jul 01, 2016 | 39.40 | 39.61 | 39.61 | 39.61 | 1,269 | +0.03(+0.08%) |
Jun 30, 2016 | 39.37 | 39.58 | 39.37 | 39.58 | 907 | +0.22(+0.55%) |
Jun 29, 2016 | 39.37 | 39.44 | 39.36 | 39.36 | 1,428 | +0.20(+0.51%) |
Jun 28, 2016 | 39.10 | 39.16 | 39.10 | 39.16 | 914 | +0.30(+0.77%) |
Jun 27, 2016 | 39.10 | 39.10 | 38.86 | 38.86 | 560 | -0.18(-0.46%) |
Jun 24, 2016 | 39.28 | 39.28 | 39.04 | 39.04 | 1,680 | -0.82(-2.05%) |
Jun 23, 2016 | 39.62 | 39.91 | 39.62 | 39.86 | 2,307 | +0.26(+0.66%) |
Jun 22, 2016 | 39.83 | 39.83 | 39.60 | 39.60 | 4,167 | -0.15(-0.39%) |
Jun 21, 2016 | 39.72 | 39.79 | 39.70 | 39.75 | 19,616 | +0.08(+0.20%) |
Jun 20, 2016 | 39.56 | 39.75 | 39.56 | 39.67 | 2,099 | +0.25(+0.64%) |
Jun 17, 2016 | 39.47 | 39.51 | 39.39 | 39.42 | 18,346 | +0.04(+0.10%) |
Jun 16, 2016 | 39.36 | 39.38 | 39.31 | 39.38 | 1,945 | -0.14(-0.37%) |
Jun 15, 2016 | 39.39 | 39.52 | 39.33 | 39.52 | 2,547 | +0.12(+0.30%) |
Jun 13, 2016 | 39.51 | 39.51 | 39.40 | 39.40 | 215 | -0.16(-0.41%) |
Jun 10, 2016 | 40.04 | 40.04 | 39.57 | 39.57 | 4,559 | -0.32(-0.80%) |
Jun 09, 2016 | 39.78 | 39.89 | 39.78 | 39.89 | 1,439 | -0.05(-0.13%) |
Jun 07, 2016 | 40.04 | 40.05 | 39.94 | 39.94 | 2 | +0.03(+0.07%) |
Jun 06, 2016 | 39.94 | 39.94 | 39.84 | 39.91 | 1,858 | +0.16(+0.40%) |
Jun 03, 2016 | 39.75 | 39.75 | 39.75 | 39.75 | 212 | +0.01(+0.02%) |
Jun 02, 2016 | 39.52 | 39.74 | 39.52 | 39.74 | 1,938 | +0.05(+0.12%) |