Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 39.01 | 39.13 | 38.30 | 38.59 | 109,413 | -0.55(-1.40%) |
Aug 30, 2016 | 39.31 | 39.45 | 38.91 | 39.13 | 57,432 | -0.16(-0.39%) |
Aug 29, 2016 | 39.10 | 39.63 | 39.08 | 39.29 | 72,750 | +0.14(+0.35%) |
Aug 26, 2016 | 39.60 | 39.97 | 38.81 | 39.15 | 95,797 | -0.51(-1.29%) |
Aug 25, 2016 | 39.59 | 40.00 | 39.35 | 39.66 | 91,158 | +0.00(+0.00%) |
Aug 24, 2016 | 39.76 | 40.11 | 39.43 | 39.66 | 84,393 | -0.25(-0.62%) |
Aug 23, 2016 | 39.34 | 40.19 | 39.21 | 39.91 | 81,739 | +0.64(+1.62%) |
Aug 22, 2016 | 39.11 | 39.40 | 38.65 | 39.27 | 49,991 | +0.14(+0.35%) |
Aug 19, 2016 | 38.82 | 39.29 | 38.73 | 39.13 | 70,731 | +0.13(+0.33%) |
Aug 18, 2016 | 38.87 | 39.26 | 38.65 | 39.01 | 68,779 | +0.04(+0.09%) |
Aug 17, 2016 | 39.01 | 39.20 | 38.42 | 38.97 | 65,571 | +0.06(+0.16%) |
Aug 16, 2016 | 38.76 | 39.64 | 38.66 | 38.91 | 91,089 | -0.46(-1.18%) |
Aug 15, 2016 | 38.96 | 39.53 | 38.75 | 39.37 | 67,302 | +0.48(+1.24%) |
Aug 12, 2016 | 38.97 | 39.02 | 38.49 | 38.89 | 55,246 | -0.12(-0.30%) |
Aug 11, 2016 | 38.94 | 39.51 | 38.75 | 39.01 | 65,990 | +0.15(+0.38%) |
Aug 10, 2016 | 39.07 | 39.13 | 38.63 | 38.86 | 61,228 | -0.16(-0.40%) |
Aug 09, 2016 | 39.02 | 39.30 | 38.63 | 39.02 | 120,120 | +0.10(+0.26%) |
Aug 08, 2016 | 39.50 | 39.74 | 38.81 | 38.92 | 83,324 | -0.31(-0.79%) |
Aug 05, 2016 | 38.54 | 39.28 | 38.06 | 39.23 | 146,283 | +0.91(+2.38%) |
Aug 04, 2016 | 37.87 | 38.68 | 37.55 | 38.31 | 139,334 | +0.46(+1.20%) |
Aug 03, 2016 | 37.42 | 38.06 | 36.97 | 37.86 | 139,880 | +0.46(+1.22%) |
Aug 02, 2016 | 38.35 | 38.72 | 36.42 | 37.40 | 169,287 | -1.16(-3.00%) |
Aug 01, 2016 | 38.69 | 38.84 | 38.36 | 38.56 | 77,305 | -0.03(-0.07%) |
Jul 29, 2016 | 38.48 | 38.95 | 38.08 | 38.59 | 90,996 | -0.03(-0.07%) |
Jul 28, 2016 | 38.57 | 38.77 | 38.39 | 38.61 | 50,338 | -0.02(-0.05%) |
Jul 27, 2016 | 38.44 | 38.82 | 38.20 | 38.63 | 66,835 | +0.28(+0.74%) |
Jul 26, 2016 | 38.03 | 38.51 | 37.95 | 38.35 | 68,908 | +0.37(+0.98%) |
Jul 25, 2016 | 38.12 | 38.19 | 37.85 | 37.98 | 44,415 | -0.27(-0.71%) |
Jul 22, 2016 | 37.99 | 38.43 | 37.53 | 38.25 | 44,778 | +0.13(+0.33%) |
Jul 21, 2016 | 38.82 | 39.07 | 38.04 | 38.12 | 52,023 | -0.67(-1.74%) |
Jul 20, 2016 | 38.61 | 39.07 | 38.30 | 38.80 | 88,502 | +0.20(+0.52%) |
Jul 19, 2016 | 38.49 | 38.92 | 38.49 | 38.60 | 50,626 | -0.12(-0.31%) |
Jul 18, 2016 | 38.89 | 39.15 | 38.65 | 38.72 | 49,345 | -0.24(-0.61%) |
Jul 15, 2016 | 38.91 | 39.07 | 38.47 | 38.95 | 70,320 | +0.36(+0.95%) |
Jul 14, 2016 | 38.41 | 39.11 | 38.38 | 38.59 | 103,979 | +0.17(+0.45%) |
Jul 13, 2016 | 38.42 | 38.47 | 38.00 | 38.41 | 83,427 | +0.03(+0.07%) |
Jul 12, 2016 | 38.00 | 38.68 | 37.82 | 38.39 | 95,603 | +0.83(+2.21%) |
Jul 11, 2016 | 37.56 | 37.99 | 37.19 | 37.56 | 82,902 | +0.29(+0.78%) |
Jul 08, 2016 | 36.12 | 37.34 | 35.74 | 37.27 | 167,817 | +1.52(+4.26%) |
Jul 07, 2016 | 35.64 | 36.14 | 35.45 | 35.74 | 103,119 | +0.26(+0.75%) |
Jul 06, 2016 | 35.34 | 35.62 | 34.94 | 35.48 | 94,640 | -0.14(-0.38%) |
Jul 05, 2016 | 35.84 | 35.84 | 35.21 | 35.62 | 128,303 | -0.60(-1.66%) |
Jul 01, 2016 | 36.34 | 36.22 | 36.22 | 36.22 | 101,032 | -0.18(-0.50%) |
Jun 30, 2016 | 35.76 | 36.41 | 35.42 | 36.40 | 100,218 | +0.84(+2.36%) |
Jun 29, 2016 | 35.42 | 35.69 | 35.15 | 35.56 | 59,140 | +0.60(+1.72%) |
Jun 28, 2016 | 35.25 | 35.47 | 34.69 | 34.96 | 93,180 | +0.14(+0.39%) |
Jun 27, 2016 | 34.98 | 34.98 | 34.14 | 34.82 | 144,237 | -0.77(-2.18%) |
Jun 24, 2016 | 35.79 | 36.34 | 35.21 | 35.60 | 268,298 | -1.79(-4.78%) |
Jun 23, 2016 | 36.78 | 37.39 | 36.74 | 37.38 | 81,088 | +1.04(+2.86%) |
Jun 22, 2016 | 36.35 | 36.78 | 36.09 | 36.34 | 102,208 | +0.12(+0.33%) |
Jun 21, 2016 | 36.58 | 36.85 | 36.06 | 36.23 | 49,688 | -0.41(-1.12%) |
Jun 20, 2016 | 36.33 | 37.18 | 35.40 | 36.64 | 78,001 | +0.43(+1.18%) |
Jun 17, 2016 | 36.44 | 36.92 | 35.92 | 36.21 | 141,383 | -0.14(-0.38%) |
Jun 16, 2016 | 35.93 | 36.44 | 35.52 | 36.34 | 64,652 | +0.05(+0.13%) |
Jun 15, 2016 | 36.70 | 37.46 | 36.26 | 36.30 | 105,285 | -0.26(-0.70%) |
Jun 14, 2016 | 36.55 | 36.86 | 36.05 | 36.55 | 67,958 | -0.03(-0.07%) |
Jun 13, 2016 | 36.56 | 37.22 | 36.38 | 36.58 | 79,197 | -0.18(-0.50%) |
Jun 10, 2016 | 36.98 | 37.41 | 36.65 | 36.76 | 80,889 | -0.66(-1.75%) |
Jun 09, 2016 | 37.24 | 37.55 | 36.85 | 37.42 | 91,590 | -0.09(-0.24%) |
Jun 08, 2016 | 36.85 | 37.66 | 36.47 | 37.51 | 75,811 | +0.59(+1.61%) |
Jun 07, 2016 | 36.89 | 37.12 | 35.92 | 36.92 | 58,289 | +0.05(+0.12%) |
Jun 06, 2016 | 36.19 | 37.15 | 35.95 | 36.87 | 96,617 | +0.66(+1.81%) |
Jun 03, 2016 | 36.27 | 36.35 | 35.60 | 36.22 | 90,679 | +0.03(+0.08%) |
Jun 02, 2016 | 35.97 | 36.20 | 35.52 | 36.19 | 82,520 | +0.21(+0.58%) |