Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 41.62 | 41.62 | 41.32 | 41.32 | 14,075 | -0.37(-0.89%) |
Aug 30, 2016 | 41.69 | 41.69 | 41.69 | 41.69 | 124 | -0.06(-0.15%) |
Aug 29, 2016 | 41.71 | 41.75 | 41.62 | 41.75 | 2,194 | +0.17(+0.41%) |
Aug 26, 2016 | 41.82 | 41.96 | 41.36 | 41.58 | 1,745 | -0.18(-0.42%) |
Aug 25, 2016 | 41.76 | 41.76 | 41.76 | 41.76 | 128 | -0.10(-0.24%) |
Aug 24, 2016 | 42.07 | 42.07 | 41.86 | 41.86 | 14,505 | -0.04(-0.11%) |
Aug 23, 2016 | 41.88 | 41.91 | 41.88 | 41.91 | 617 | +0.25(+0.60%) |
Aug 22, 2016 | 41.63 | 41.70 | 41.63 | 41.66 | 4,546 | +0.04(+0.10%) |
Aug 19, 2016 | 41.62 | 41.62 | 41.62 | 41.62 | 124 | -0.40(-0.96%) |
Aug 18, 2016 | 41.96 | 42.02 | 41.96 | 42.02 | 482 | +0.06(+0.15%) |
Aug 17, 2016 | 41.95 | 41.95 | 41.95 | 41.95 | 958 | -0.23(-0.55%) |
Aug 16, 2016 | 42.21 | 42.22 | 42.18 | 42.19 | 1,143 | -0.05(-0.11%) |
Aug 15, 2016 | 42.24 | 42.24 | 42.24 | 42.24 | 124 | +0.15(+0.36%) |
Aug 12, 2016 | 42.19 | 42.19 | 42.07 | 42.08 | 655 | -0.00(-0.01%) |
Aug 11, 2016 | 42.18 | 42.18 | 42.09 | 42.09 | 848 | +0.30(+0.72%) |
Aug 10, 2016 | 41.79 | 41.79 | 41.79 | 41.79 | 124 | +0.22(+0.52%) |
Aug 09, 2016 | 41.48 | 41.66 | 41.48 | 41.57 | 700 | +0.50(+1.22%) |
Aug 08, 2016 | 41.12 | 41.12 | 41.07 | 41.07 | 617 | -0.06(-0.14%) |
Aug 05, 2016 | 40.97 | 41.13 | 40.93 | 41.13 | 8,363 | +0.22(+0.55%) |
Aug 04, 2016 | 40.71 | 40.90 | 40.71 | 40.90 | 2,651 | +0.27(+0.65%) |
Aug 03, 2016 | 40.60 | 40.64 | 40.60 | 40.64 | 373 | -0.14(-0.34%) |
Aug 02, 2016 | 40.77 | 40.77 | 40.76 | 40.77 | 3,066 | -0.30(-0.72%) |
Aug 01, 2016 | 41.40 | 41.40 | 41.07 | 41.07 | 399 | -0.43(-1.03%) |
Jul 29, 2016 | 41.32 | 41.50 | 41.30 | 41.50 | 9,335 | +0.23(+0.55%) |
Jul 28, 2016 | 41.14 | 41.27 | 41.14 | 41.27 | 541 | -0.01(-0.02%) |
Jul 27, 2016 | 41.33 | 41.33 | 41.14 | 41.28 | 1,326 | +0.35(+0.84%) |
Jul 26, 2016 | 40.94 | 40.94 | 40.93 | 40.93 | 1,370 | +0.10(+0.26%) |
Jul 25, 2016 | 40.83 | 40.83 | 40.83 | 40.83 | 124 | +0.14(+0.36%) |
Jul 22, 2016 | 40.68 | 40.68 | 40.68 | 40.68 | 180 | +0.04(+0.11%) |
Jul 20, 2016 | 40.53 | 40.64 | 40.64 | 40.64 | 2,738 | +0.51(+1.27%) |
Jul 19, 2016 | 40.08 | 40.13 | 40.08 | 40.13 | 303 | -0.29(-0.72%) |
Jul 18, 2016 | 40.42 | 40.42 | 40.42 | 40.42 | 124 | +0.07(+0.18%) |
Jul 15, 2016 | 40.30 | 40.35 | 40.30 | 40.35 | 853 | -0.20(-0.50%) |
Jul 14, 2016 | 40.33 | 40.55 | 40.25 | 40.55 | 3,111 | +0.44(+1.09%) |
Jul 13, 2016 | 39.91 | 40.11 | 39.91 | 40.11 | 1,824 | -0.06(-0.15%) |
Jul 12, 2016 | 39.65 | 40.17 | 39.65 | 40.17 | 1,065 | +0.43(+1.07%) |
Jul 11, 2016 | 39.33 | 39.74 | 39.33 | 39.74 | 7,094 | +0.70(+1.79%) |
Jul 08, 2016 | 38.69 | 39.05 | 38.57 | 39.05 | 9,086 | +0.47(+1.23%) |
Jul 06, 2016 | 38.12 | 38.57 | 38.57 | 38.57 | 556 | -0.19(-0.50%) |
Jul 05, 2016 | 39.13 | 39.13 | 38.76 | 38.76 | 373 | -0.96(-2.43%) |
Jul 01, 2016 | 39.56 | 39.73 | 39.73 | 39.73 | 1,369 | +0.19(+0.49%) |
Jun 30, 2016 | 38.65 | 39.65 | 38.65 | 39.54 | 25,218 | +0.70(+1.80%) |
Jun 29, 2016 | 38.43 | 38.84 | 38.43 | 38.84 | 5,526 | +0.95(+2.50%) |
Jun 28, 2016 | 37.80 | 37.96 | 37.80 | 37.89 | 12,149 | +0.74(+1.99%) |
Jun 27, 2016 | 37.33 | 37.33 | 36.70 | 37.15 | 6,038 | -0.76(-2.01%) |
Jun 24, 2016 | 38.16 | 38.90 | 37.77 | 37.91 | 11,603 | -3.74(-8.99%) |
Jun 23, 2016 | 41.19 | 41.66 | 41.17 | 41.66 | 1,680 | +0.92(+2.27%) |
Jun 22, 2016 | 40.87 | 40.92 | 40.73 | 40.73 | 1,748 | +0.21(+0.51%) |
Jun 21, 2016 | 40.60 | 40.60 | 40.53 | 40.53 | 378 | +0.29(+0.71%) |
Jun 20, 2016 | 40.12 | 40.24 | 40.08 | 40.24 | 6,680 | +1.08(+2.75%) |
Jun 17, 2016 | 38.89 | 39.21 | 38.89 | 39.16 | 854 | +0.40(+1.02%) |
Jun 16, 2016 | 38.02 | 38.78 | 38.02 | 38.77 | 2,637 | +0.29(+0.76%) |
Jun 15, 2016 | 38.53 | 38.74 | 38.48 | 38.48 | 1,489 | +0.31(+0.82%) |
Jun 14, 2016 | 38.62 | 38.63 | 38.07 | 38.16 | 14,159 | -1.05(-2.68%) |
Jun 13, 2016 | 39.20 | 39.29 | 39.20 | 39.21 | 631 | -0.41(-1.04%) |
Jun 10, 2016 | 40.04 | 40.04 | 39.62 | 39.62 | 2,269 | -1.28(-3.12%) |
Jun 09, 2016 | 40.97 | 40.97 | 40.85 | 40.90 | 32,622 | -0.38(-0.92%) |
Jun 08, 2016 | 41.26 | 41.30 | 41.26 | 41.28 | 5,246 | -0.13(-0.33%) |
Jun 07, 2016 | 41.41 | 41.41 | 41.26 | 41.41 | 4,164 | +0.33(+0.81%) |
Jun 06, 2016 | 41.00 | 41.08 | 40.91 | 41.08 | 2,397 | +0.21(+0.50%) |
Jun 03, 2016 | 40.79 | 40.92 | 40.63 | 40.88 | 5,815 | -0.20(-0.48%) |
Jun 02, 2016 | 40.88 | 41.07 | 40.88 | 41.07 | 3,030 | +0.09(+0.23%) |