Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 38.00 | 38.18 | 36.38 | 36.88 | 672,936 | -0.29(-0.78%) |
Aug 30, 2016 | 36.67 | 37.35 | 36.33 | 37.17 | 592,558 | +0.46(+1.25%) |
Aug 29, 2016 | 36.65 | 37.87 | 36.21 | 36.71 | 585,848 | +0.59(+1.63%) |
Aug 26, 2016 | 36.24 | 37.24 | 35.92 | 36.12 | 406,604 | +0.07(+0.19%) |
Aug 25, 2016 | 36.58 | 37.08 | 36.01 | 36.05 | 537,760 | -0.44(-1.21%) |
Aug 24, 2016 | 37.69 | 38.61 | 36.10 | 36.49 | 1,001,065 | -0.66(-1.78%) |
Aug 23, 2016 | 37.00 | 37.44 | 36.59 | 37.15 | 763,412 | +0.77(+2.12%) |
Aug 22, 2016 | 36.36 | 37.04 | 36.14 | 36.38 | 887,545 | +0.29(+0.80%) |
Aug 19, 2016 | 37.06 | 37.45 | 35.94 | 36.09 | 797,611 | -1.25(-3.35%) |
Aug 18, 2016 | 37.71 | 38.70 | 37.06 | 37.34 | 507,754 | -0.78(-2.05%) |
Aug 17, 2016 | 38.18 | 38.20 | 37.17 | 38.12 | 698,908 | -0.08(-0.21%) |
Aug 16, 2016 | 39.05 | 39.19 | 38.18 | 38.20 | 481,795 | -1.05(-2.68%) |
Aug 15, 2016 | 39.76 | 39.90 | 39.12 | 39.25 | 435,433 | -0.57(-1.43%) |
Aug 12, 2016 | 40.23 | 40.25 | 39.68 | 39.82 | 303,334 | -0.24(-0.60%) |
Aug 11, 2016 | 40.31 | 40.88 | 40.00 | 40.06 | 341,326 | +0.05(+0.12%) |
Aug 10, 2016 | 40.38 | 41.08 | 39.99 | 40.01 | 593,597 | -0.52(-1.28%) |
Aug 09, 2016 | 40.98 | 41.11 | 40.37 | 40.53 | 648,211 | -0.76(-1.84%) |
Aug 08, 2016 | 41.78 | 42.03 | 40.88 | 41.29 | 535,999 | -0.29(-0.70%) |
Aug 05, 2016 | 42.73 | 42.74 | 41.40 | 41.58 | 345,949 | -0.53(-1.26%) |
Aug 04, 2016 | 41.96 | 42.89 | 41.35 | 42.11 | 786,106 | +1.21(+2.96%) |
Aug 03, 2016 | 42.35 | 42.35 | 39.86 | 40.90 | 2,181,693 | -2.26(-5.24%) |
Aug 02, 2016 | 43.81 | 44.32 | 43.07 | 43.16 | 554,076 | -0.37(-0.85%) |
Aug 01, 2016 | 44.37 | 44.56 | 43.51 | 43.53 | 500,968 | -0.66(-1.49%) |
Jul 29, 2016 | 44.24 | 45.00 | 43.81 | 44.19 | 309,851 | +0.16(+0.36%) |
Jul 28, 2016 | 42.45 | 44.08 | 42.13 | 44.03 | 612,918 | +2.04(+4.86%) |
Jul 27, 2016 | 40.50 | 42.27 | 40.45 | 41.99 | 644,037 | +0.90(+2.19%) |
Jul 26, 2016 | 43.90 | 43.99 | 40.33 | 41.09 | 1,356,580 | -2.67(-6.10%) |
Jul 25, 2016 | 44.41 | 44.92 | 43.58 | 43.76 | 223,439 | -0.90(-2.02%) |
Jul 22, 2016 | 44.77 | 45.21 | 44.32 | 44.66 | 170,090 | -0.31(-0.69%) |
Jul 21, 2016 | 44.75 | 45.34 | 44.69 | 44.97 | 171,636 | +0.04(+0.09%) |
Jul 20, 2016 | 43.99 | 45.36 | 43.80 | 44.93 | 178,429 | +1.25(+2.86%) |
Jul 19, 2016 | 43.72 | 44.00 | 43.17 | 43.68 | 123,629 | -0.47(-1.06%) |
Jul 18, 2016 | 43.05 | 44.27 | 42.68 | 44.15 | 165,810 | +1.06(+2.46%) |
Jul 15, 2016 | 43.72 | 43.72 | 41.93 | 43.09 | 233,577 | -0.76(-1.73%) |
Jul 14, 2016 | 43.65 | 44.14 | 43.27 | 43.85 | 202,145 | +0.66(+1.53%) |
Jul 13, 2016 | 44.57 | 44.57 | 43.16 | 43.19 | 243,976 | -0.89(-2.02%) |
Jul 12, 2016 | 44.23 | 44.94 | 43.65 | 44.08 | 297,712 | +0.37(+0.85%) |
Jul 11, 2016 | 43.30 | 43.95 | 42.00 | 43.71 | 984,479 | -0.22(-0.50%) |
Jul 08, 2016 | 43.64 | 44.16 | 42.97 | 43.93 | 295,526 | +0.96(+2.23%) |
Jul 07, 2016 | 43.83 | 43.91 | 42.72 | 42.97 | 362,898 | -1.06(-2.41%) |
Jul 05, 2016 | 45.10 | 45.69 | 43.14 | 44.03 | 480,353 | -1.60(-3.51%) |
Jul 01, 2016 | 46.38 | 45.63 | 45.63 | 45.63 | 528,600 | -0.29(-0.63%) |
Jun 30, 2016 | 45.25 | 46.08 | 45.05 | 45.92 | 663,230 | +0.77(+1.71%) |
Jun 29, 2016 | 42.00 | 45.44 | 42.00 | 45.15 | 757,634 | +3.06(+7.27%) |
Jun 28, 2016 | 42.24 | 42.84 | 41.59 | 42.09 | 507,499 | +1.29(+3.16%) |
Jun 27, 2016 | 43.67 | 44.30 | 40.00 | 40.80 | 923,858 | -3.67(-8.25%) |
Jun 24, 2016 | 44.20 | 45.26 | 43.45 | 44.47 | 593,778 | -2.65(-5.62%) |
Jun 23, 2016 | 45.99 | 47.15 | 45.64 | 47.12 | 455,643 | +1.80(+3.97%) |
Jun 22, 2016 | 46.06 | 46.60 | 45.27 | 45.32 | 215,207 | -0.85(-1.84%) |
Jun 21, 2016 | 46.75 | 47.80 | 46.16 | 46.17 | 348,437 | -0.21(-0.45%) |
Jun 20, 2016 | 46.11 | 46.95 | 45.70 | 46.38 | 803,093 | +0.93(+2.05%) |
Jun 17, 2016 | 45.25 | 45.87 | 44.81 | 45.45 | 615,348 | +0.42(+0.93%) |
Jun 16, 2016 | 44.19 | 45.37 | 43.60 | 45.03 | 840,189 | +0.07(+0.16%) |
Jun 15, 2016 | 43.83 | 45.05 | 42.85 | 44.96 | 544,759 | +1.56(+3.59%) |
Jun 14, 2016 | 42.43 | 43.58 | 42.10 | 43.40 | 366,787 | +0.38(+0.88%) |
Jun 13, 2016 | 43.85 | 44.26 | 42.99 | 43.02 | 976,855 | -1.28(-2.89%) |
Jun 10, 2016 | 44.50 | 44.74 | 44.09 | 44.30 | 621,561 | -0.74(-1.64%) |
Jun 09, 2016 | 45.34 | 45.34 | 44.68 | 45.04 | 264,261 | -0.58(-1.27%) |
Jun 08, 2016 | 45.76 | 45.81 | 45.37 | 45.62 | 408,151 | -0.26(-0.57%) |
Jun 07, 2016 | 44.90 | 46.00 | 44.90 | 45.88 | 583,226 | +0.68(+1.50%) |
Jun 06, 2016 | 46.19 | 46.20 | 44.81 | 45.20 | 506,475 | -0.65(-1.42%) |
Jun 03, 2016 | 45.00 | 46.00 | 44.82 | 45.85 | 371,935 | +0.48(+1.06%) |
Jun 02, 2016 | 44.38 | 45.38 | 44.05 | 45.37 | 719,653 | +1.01(+2.28%) |