Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 42.40 | 42.40 | 42.04 | 42.27 | 35,144 | -0.16(-0.39%) |
Aug 30, 2016 | 42.37 | 42.43 | 42.20 | 42.43 | 67,516 | +0.12(+0.28%) |
Aug 29, 2016 | 42.11 | 42.40 | 42.11 | 42.32 | 46,076 | +0.20(+0.49%) |
Aug 26, 2016 | 42.21 | 42.35 | 41.85 | 42.11 | 52,275 | +0.05(+0.13%) |
Aug 25, 2016 | 42.01 | 42.18 | 41.94 | 42.06 | 43,163 | +0.05(+0.12%) |
Aug 24, 2016 | 42.40 | 42.40 | 41.95 | 42.01 | 55,508 | -0.22(-0.51%) |
Aug 23, 2016 | 42.19 | 42.30 | 42.18 | 42.22 | 50,794 | +0.37(+0.89%) |
Aug 22, 2016 | 41.64 | 41.89 | 41.61 | 41.85 | 59,299 | +0.10(+0.23%) |
Aug 19, 2016 | 41.70 | 41.83 | 41.65 | 41.75 | 52,523 | +0.05(+0.11%) |
Aug 18, 2016 | 41.43 | 41.75 | 41.43 | 41.71 | 53,716 | +0.21(+0.51%) |
Aug 17, 2016 | 41.61 | 41.61 | 41.35 | 41.49 | 35,221 | -0.13(-0.31%) |
Aug 16, 2016 | 41.89 | 41.89 | 41.58 | 41.62 | 78,902 | -0.32(-0.75%) |
Aug 15, 2016 | 41.58 | 41.97 | 41.58 | 41.94 | 63,076 | +0.46(+1.10%) |
Aug 12, 2016 | 41.59 | 41.61 | 41.40 | 41.48 | 75,660 | -0.07(-0.16%) |
Aug 11, 2016 | 41.67 | 41.71 | 41.48 | 41.55 | 104,182 | +0.13(+0.31%) |
Aug 10, 2016 | 41.76 | 41.76 | 41.31 | 41.42 | 92,760 | -0.27(-0.64%) |
Aug 09, 2016 | 41.73 | 41.73 | 41.65 | 41.69 | 39,165 | +0.07(+0.18%) |
Aug 08, 2016 | 41.91 | 41.92 | 41.58 | 41.62 | 258,209 | -0.23(-0.55%) |
Aug 05, 2016 | 41.61 | 41.91 | 41.51 | 41.85 | 57,777 | +0.53(+1.28%) |
Aug 04, 2016 | 41.22 | 41.52 | 41.22 | 41.32 | 71,883 | +0.08(+0.18%) |
Aug 03, 2016 | 41.11 | 41.27 | 40.95 | 41.25 | 52,433 | +0.18(+0.45%) |
Aug 02, 2016 | 41.61 | 41.61 | 40.97 | 41.06 | 66,444 | -0.54(-1.30%) |
Aug 01, 2016 | 41.49 | 41.80 | 41.39 | 41.60 | 70,122 | -0.03(-0.06%) |
Jul 29, 2016 | 41.48 | 41.76 | 41.32 | 41.63 | 58,709 | +0.02(+0.06%) |
Jul 28, 2016 | 41.71 | 41.71 | 41.49 | 41.60 | 60,938 | -0.07(-0.16%) |
Jul 27, 2016 | 41.63 | 41.70 | 41.42 | 41.67 | 46,301 | +0.14(+0.33%) |
Jul 26, 2016 | 41.29 | 41.54 | 41.21 | 41.53 | 74,733 | +0.22(+0.53%) |
Jul 25, 2016 | 41.38 | 41.45 | 41.20 | 41.31 | 106,730 | -0.10(-0.25%) |
Jul 22, 2016 | 41.07 | 41.54 | 41.07 | 41.41 | 64,616 | +0.32(+0.79%) |
Jul 21, 2016 | 41.37 | 41.47 | 41.00 | 41.09 | 45,144 | -0.26(-0.63%) |
Jul 20, 2016 | 41.33 | 41.52 | 41.19 | 41.35 | 111,606 | +0.20(+0.49%) |
Jul 19, 2016 | 41.26 | 41.45 | 41.09 | 41.15 | 54,671 | -0.26(-0.62%) |
Jul 18, 2016 | 41.33 | 41.64 | 41.26 | 41.41 | 51,100 | +0.10(+0.23%) |
Jul 15, 2016 | 41.56 | 41.56 | 41.22 | 41.31 | 64,233 | -0.00(-0.01%) |
Jul 14, 2016 | 41.72 | 41.72 | 41.28 | 41.32 | 89,833 | +0.05(+0.12%) |
Jul 13, 2016 | 41.54 | 41.54 | 41.14 | 41.27 | 83,314 | -0.13(-0.31%) |
Jul 12, 2016 | 41.30 | 41.53 | 41.11 | 41.39 | 93,687 | +0.44(+1.07%) |
Jul 11, 2016 | 40.66 | 41.02 | 40.66 | 40.96 | 101,368 | +0.48(+1.19%) |
Jul 08, 2016 | 40.00 | 40.54 | 39.99 | 40.47 | 49,106 | +0.88(+2.23%) |
Jul 07, 2016 | 39.58 | 39.78 | 39.40 | 39.59 | 72,455 | +0.07(+0.18%) |
Jul 06, 2016 | 38.97 | 39.55 | 38.94 | 39.52 | 67,254 | +0.29(+0.74%) |
Jul 05, 2016 | 39.55 | 39.55 | 38.98 | 39.23 | 73,152 | -0.48(-1.20%) |
Jul 01, 2016 | 39.69 | 39.71 | 39.71 | 39.71 | 63,932 | +0.08(+0.21%) |
Jun 30, 2016 | 38.91 | 39.62 | 38.83 | 39.62 | 80,586 | +0.79(+2.04%) |
Jun 29, 2016 | 38.41 | 38.88 | 38.41 | 38.83 | 89,126 | +0.79(+2.07%) |
Jun 28, 2016 | 37.78 | 38.22 | 37.78 | 38.04 | 110,161 | +0.52(+1.40%) |
Jun 27, 2016 | 38.12 | 38.12 | 37.33 | 37.52 | 125,140 | -1.00(-2.59%) |
Jun 24, 2016 | 38.52 | 39.10 | 38.37 | 38.52 | 115,667 | -1.57(-3.91%) |
Jun 23, 2016 | 39.68 | 40.08 | 39.59 | 40.08 | 29,111 | +0.76(+1.94%) |
Jun 22, 2016 | 39.49 | 39.64 | 39.20 | 39.32 | 58,664 | -0.13(-0.33%) |
Jun 21, 2016 | 39.59 | 39.59 | 39.21 | 39.45 | 44,311 | -0.08(-0.20%) |
Jun 20, 2016 | 39.64 | 39.90 | 39.50 | 39.53 | 53,018 | +0.50(+1.29%) |
Jun 17, 2016 | 39.44 | 39.44 | 38.90 | 39.03 | 67,768 | -0.26(-0.67%) |
Jun 16, 2016 | 39.03 | 39.29 | 38.76 | 39.29 | 95,828 | -0.02(-0.05%) |
Jun 15, 2016 | 39.50 | 39.66 | 39.31 | 39.31 | 73,423 | -0.09(-0.22%) |
Jun 14, 2016 | 39.24 | 39.52 | 39.17 | 39.40 | 88,152 | +0.08(+0.21%) |
Jun 13, 2016 | 39.70 | 39.84 | 39.31 | 39.31 | 47,022 | -0.45(-1.14%) |
Jun 10, 2016 | 39.97 | 40.18 | 39.73 | 39.77 | 59,832 | -0.62(-1.54%) |
Jun 09, 2016 | 40.55 | 40.55 | 40.26 | 40.39 | 45,265 | -0.13(-0.33%) |
Jun 08, 2016 | 40.18 | 40.57 | 40.18 | 40.52 | 44,791 | +0.36(+0.89%) |
Jun 07, 2016 | 40.01 | 40.34 | 39.99 | 40.17 | 73,838 | +0.16(+0.39%) |
Jun 06, 2016 | 39.80 | 40.14 | 39.72 | 40.01 | 85,294 | +0.36(+0.90%) |
Jun 03, 2016 | 39.93 | 39.93 | 39.30 | 39.66 | 84,702 | -0.21(-0.53%) |
Jun 02, 2016 | 39.59 | 39.86 | 39.53 | 39.86 | 44,629 | +0.14(+0.35%) |