Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 41.81 | 41.92 | 41.45 | 41.78 | 79,898 | -0.20(-0.49%) |
Aug 30, 2016 | 41.76 | 42.11 | 41.72 | 41.98 | 125,445 | +0.15(+0.36%) |
Aug 29, 2016 | 42.04 | 42.19 | 41.51 | 41.83 | 82,424 | -0.08(-0.20%) |
Aug 26, 2016 | 41.76 | 42.24 | 41.56 | 41.92 | 114,905 | +0.18(+0.42%) |
Aug 25, 2016 | 42.65 | 42.69 | 41.40 | 41.74 | 107,710 | -0.76(-1.80%) |
Aug 24, 2016 | 44.13 | 44.50 | 42.39 | 42.50 | 326,294 | -1.30(-2.97%) |
Aug 23, 2016 | 43.67 | 43.93 | 43.58 | 43.80 | 44,753 | +0.26(+0.60%) |
Aug 22, 2016 | 43.63 | 43.89 | 43.42 | 43.54 | 140,342 | +0.00(+0.00%) |
Aug 19, 2016 | 43.52 | 43.62 | 43.31 | 43.54 | 33,449 | -0.10(-0.23%) |
Aug 18, 2016 | 43.41 | 43.72 | 43.39 | 43.65 | 52,042 | +0.20(+0.47%) |
Aug 17, 2016 | 43.63 | 43.80 | 43.14 | 43.44 | 69,320 | -0.08(-0.19%) |
Aug 16, 2016 | 43.89 | 44.03 | 43.53 | 43.53 | 80,050 | -0.48(-1.10%) |
Aug 15, 2016 | 44.00 | 44.13 | 43.89 | 44.01 | 42,591 | +0.09(+0.21%) |
Aug 12, 2016 | 43.78 | 43.93 | 43.42 | 43.92 | 67,465 | +0.12(+0.28%) |
Aug 11, 2016 | 43.51 | 43.93 | 43.39 | 43.80 | 95,223 | +0.29(+0.66%) |
Aug 10, 2016 | 44.05 | 44.05 | 43.24 | 43.51 | 100,770 | -0.84(-1.89%) |
Aug 09, 2016 | 43.75 | 44.46 | 43.61 | 44.34 | 173,253 | +0.82(+1.88%) |
Aug 08, 2016 | 43.94 | 43.97 | 43.39 | 43.53 | 497,959 | -0.22(-0.51%) |
Aug 05, 2016 | 43.72 | 43.79 | 43.36 | 43.75 | 98,045 | +0.11(+0.26%) |
Aug 04, 2016 | 43.77 | 44.34 | 43.63 | 43.64 | 194,695 | +0.20(+0.45%) |
Aug 03, 2016 | 42.95 | 43.54 | 42.83 | 43.44 | 91,068 | +0.50(+1.17%) |
Aug 02, 2016 | 42.96 | 43.23 | 42.57 | 42.94 | 249,532 | +0.10(+0.24%) |
Aug 01, 2016 | 42.86 | 43.27 | 42.61 | 42.84 | 839,647 | +0.06(+0.13%) |
Jul 29, 2016 | 42.78 | 42.96 | 42.42 | 42.78 | 64,553 | -0.04(-0.09%) |
Jul 28, 2016 | 42.77 | 42.91 | 42.28 | 42.82 | 72,096 | +0.07(+0.17%) |
Jul 27, 2016 | 42.12 | 42.79 | 42.12 | 42.74 | 87,083 | +0.73(+1.73%) |
Jul 26, 2016 | 42.11 | 42.36 | 41.86 | 42.02 | 89,755 | -0.15(-0.35%) |
Jul 25, 2016 | 42.16 | 42.25 | 41.85 | 42.17 | 105,828 | +0.02(+0.04%) |
Jul 22, 2016 | 42.21 | 42.21 | 41.84 | 42.15 | 88,468 | -0.07(-0.18%) |
Jul 21, 2016 | 42.27 | 42.73 | 42.03 | 42.22 | 156,289 | +0.66(+1.59%) |
Jul 20, 2016 | 40.75 | 41.59 | 40.75 | 41.56 | 90,986 | +0.99(+2.43%) |
Jul 19, 2016 | 41.07 | 41.27 | 40.47 | 40.58 | 79,435 | -0.56(-1.36%) |
Jul 18, 2016 | 41.17 | 41.33 | 40.95 | 41.13 | 211,226 | -0.03(-0.07%) |
Jul 15, 2016 | 41.18 | 41.35 | 41.05 | 41.16 | 65,936 | +0.11(+0.27%) |
Jul 14, 2016 | 40.98 | 41.10 | 40.61 | 41.05 | 105,146 | +0.39(+0.96%) |
Jul 13, 2016 | 41.32 | 41.63 | 40.64 | 40.66 | 186,260 | -0.45(-1.09%) |
Jul 12, 2016 | 41.03 | 41.30 | 40.90 | 41.11 | 119,398 | +0.36(+0.89%) |
Jul 11, 2016 | 40.72 | 41.07 | 40.50 | 40.74 | 118,534 | +0.36(+0.90%) |
Jul 08, 2016 | 40.08 | 40.57 | 40.04 | 40.38 | 61,394 | +0.47(+1.17%) |
Jul 07, 2016 | 40.01 | 40.15 | 39.53 | 39.91 | 66,639 | -0.05(-0.12%) |
Jul 06, 2016 | 39.09 | 39.97 | 39.09 | 39.96 | 88,113 | +0.74(+1.87%) |
Jul 05, 2016 | 39.34 | 39.50 | 38.87 | 39.23 | 61,681 | -0.27(-0.68%) |
Jul 01, 2016 | 38.93 | 39.50 | 39.50 | 39.50 | 62,645 | +0.60(+1.54%) |
Jun 30, 2016 | 39.01 | 39.12 | 38.48 | 38.90 | 99,606 | -0.11(-0.27%) |
Jun 29, 2016 | 38.66 | 39.18 | 38.36 | 39.00 | 61,968 | +0.74(+1.95%) |
Jun 28, 2016 | 37.33 | 38.35 | 37.18 | 38.26 | 121,730 | +1.39(+3.76%) |
Jun 27, 2016 | 37.74 | 37.93 | 36.64 | 36.87 | 140,582 | -1.22(-3.20%) |
Jun 24, 2016 | 38.18 | 38.99 | 37.97 | 38.09 | 989,363 | -1.50(-3.78%) |
Jun 23, 2016 | 39.12 | 39.59 | 38.97 | 39.59 | 61,946 | +0.83(+2.14%) |
Jun 22, 2016 | 38.57 | 39.49 | 38.45 | 38.76 | 110,818 | +0.11(+0.29%) |
Jun 21, 2016 | 39.24 | 39.24 | 38.19 | 38.65 | 107,057 | -0.49(-1.26%) |
Jun 20, 2016 | 39.36 | 39.70 | 39.13 | 39.14 | 254,469 | +0.19(+0.48%) |
Jun 17, 2016 | 39.79 | 39.79 | 38.88 | 38.96 | 69,915 | -0.81(-2.04%) |
Jun 16, 2016 | 39.74 | 39.86 | 39.18 | 39.77 | 119,014 | -0.10(-0.26%) |
Jun 15, 2016 | 40.32 | 40.42 | 39.81 | 39.87 | 46,685 | -0.38(-0.95%) |
Jun 14, 2016 | 39.88 | 40.26 | 39.45 | 40.25 | 69,147 | +0.16(+0.39%) |
Jun 13, 2016 | 40.18 | 40.79 | 39.95 | 40.09 | 191,144 | -0.29(-0.71%) |
Jun 10, 2016 | 40.73 | 40.76 | 40.14 | 40.38 | 105,923 | -0.77(-1.87%) |
Jun 09, 2016 | 41.30 | 41.73 | 40.99 | 41.15 | 285,166 | -0.26(-0.63%) |
Jun 08, 2016 | 41.46 | 41.51 | 41.23 | 41.41 | 90,209 | -0.02(-0.04%) |
Jun 07, 2016 | 41.28 | 41.57 | 40.85 | 41.43 | 90,271 | -0.29(-0.69%) |
Jun 06, 2016 | 41.15 | 41.89 | 40.75 | 41.72 | 386,993 | +0.64(+1.56%) |
Jun 03, 2016 | 41.35 | 41.50 | 40.51 | 41.08 | 151,111 | -0.44(-1.05%) |
Jun 02, 2016 | 40.99 | 41.59 | 40.89 | 41.51 | 218,338 | +0.57(+1.38%) |