Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 41.25 | 41.61 | 40.69 | 41.06 | 1,029,489 | -0.25(-0.59%) |
Aug 30, 2016 | 41.08 | 41.56 | 40.94 | 41.31 | 1,194,434 | +0.23(+0.56%) |
Aug 29, 2016 | 40.67 | 41.27 | 40.48 | 41.08 | 549,625 | +0.56(+1.38%) |
Aug 26, 2016 | 41.10 | 41.32 | 40.41 | 40.52 | 654,910 | -0.58(-1.40%) |
Aug 25, 2016 | 41.39 | 41.56 | 40.86 | 41.10 | 704,556 | -0.48(-1.16%) |
Aug 24, 2016 | 41.83 | 41.93 | 41.47 | 41.58 | 595,888 | -0.31(-0.75%) |
Aug 23, 2016 | 42.11 | 42.25 | 41.72 | 41.89 | 584,415 | +0.03(+0.06%) |
Aug 22, 2016 | 41.77 | 42.22 | 41.39 | 41.87 | 1,017,222 | -0.30(-0.72%) |
Aug 19, 2016 | 39.96 | 42.38 | 39.61 | 42.17 | 2,829,536 | +2.70(+6.84%) |
Aug 18, 2016 | 39.76 | 40.02 | 39.42 | 39.47 | 993,976 | -0.27(-0.68%) |
Aug 17, 2016 | 40.22 | 40.33 | 39.71 | 39.74 | 737,411 | -0.52(-1.30%) |
Aug 16, 2016 | 40.50 | 40.50 | 40.13 | 40.27 | 541,751 | -0.21(-0.52%) |
Aug 15, 2016 | 40.11 | 40.51 | 40.05 | 40.48 | 614,283 | +0.59(+1.48%) |
Aug 12, 2016 | 40.61 | 40.81 | 39.81 | 39.89 | 999,054 | -0.72(-1.77%) |
Aug 11, 2016 | 40.51 | 40.82 | 40.38 | 40.61 | 802,183 | +0.20(+0.50%) |
Aug 10, 2016 | 41.31 | 41.48 | 40.29 | 40.40 | 758,293 | -0.72(-1.74%) |
Aug 09, 2016 | 41.43 | 41.81 | 40.64 | 41.12 | 1,448,560 | -0.34(-0.81%) |
Aug 08, 2016 | 41.05 | 41.48 | 40.78 | 41.46 | 1,119,938 | +0.61(+1.49%) |
Aug 05, 2016 | 39.54 | 40.97 | 39.54 | 40.85 | 967,836 | +1.32(+3.33%) |
Aug 04, 2016 | 41.16 | 41.94 | 39.44 | 39.54 | 1,948,599 | -1.61(-3.92%) |
Aug 03, 2016 | 40.50 | 41.45 | 40.34 | 41.15 | 1,252,836 | +0.60(+1.48%) |
Aug 02, 2016 | 40.79 | 40.90 | 40.30 | 40.55 | 776,045 | -0.27(-0.66%) |
Aug 01, 2016 | 40.54 | 41.20 | 40.21 | 40.82 | 1,067,805 | +0.19(+0.46%) |
Jul 29, 2016 | 40.22 | 40.93 | 40.20 | 40.63 | 615,639 | +0.17(+0.42%) |
Jul 28, 2016 | 40.81 | 41.00 | 40.42 | 40.46 | 486,523 | -0.42(-1.03%) |
Jul 27, 2016 | 41.01 | 41.32 | 40.79 | 40.89 | 740,652 | +0.04(+0.10%) |
Jul 26, 2016 | 40.15 | 41.15 | 40.15 | 40.84 | 1,124,631 | +0.97(+2.43%) |
Jul 25, 2016 | 40.24 | 40.24 | 39.10 | 39.87 | 1,530,996 | -1.09(-2.66%) |
Jul 22, 2016 | 41.28 | 41.49 | 40.45 | 40.96 | 901,272 | -0.64(-1.54%) |
Jul 21, 2016 | 41.66 | 42.36 | 41.52 | 41.60 | 1,030,438 | +0.37(+0.90%) |
Jul 20, 2016 | 41.39 | 41.63 | 41.16 | 41.23 | 562,958 | -0.10(-0.24%) |
Jul 19, 2016 | 41.79 | 41.79 | 41.01 | 41.33 | 491,835 | -0.78(-1.84%) |
Jul 18, 2016 | 41.31 | 42.18 | 41.25 | 42.11 | 648,171 | +0.50(+1.20%) |
Jul 15, 2016 | 41.62 | 41.86 | 41.30 | 41.61 | 661,179 | +0.08(+0.18%) |
Jul 14, 2016 | 41.75 | 42.03 | 41.48 | 41.53 | 806,713 | +0.40(+0.98%) |
Jul 13, 2016 | 41.58 | 41.62 | 40.80 | 41.13 | 1,055,488 | -0.06(-0.14%) |
Jul 12, 2016 | 40.89 | 41.32 | 40.55 | 41.19 | 571,531 | +0.83(+2.05%) |
Jul 11, 2016 | 40.73 | 40.79 | 40.18 | 40.36 | 387,589 | +0.12(+0.29%) |
Jul 08, 2016 | 39.85 | 39.39 | 39.39 | 40.24 | 694,676 | +0.85(+2.16%) |
Jul 07, 2016 | 39.65 | 39.92 | 39.12 | 39.39 | 735,138 | -0.03(-0.09%) |
Jul 06, 2016 | 38.75 | 39.43 | 38.59 | 39.43 | 1,177,934 | +0.43(+1.10%) |
Jul 05, 2016 | 39.39 | 39.62 | 38.36 | 39.00 | 1,031,036 | -0.81(-2.03%) |
Jul 01, 2016 | 39.76 | 39.81 | 39.81 | 39.81 | 1,145,564 | +0.04(+0.11%) |
Jun 30, 2016 | 39.42 | 39.81 | 38.96 | 39.76 | 1,696,138 | +0.57(+1.46%) |
Jun 29, 2016 | 39.39 | 39.79 | 38.92 | 39.19 | 1,143,600 | +0.28(+0.72%) |
Jun 28, 2016 | 38.90 | 39.28 | 37.97 | 38.91 | 1,374,439 | +0.51(+1.34%) |
Jun 27, 2016 | 39.65 | 39.97 | 37.70 | 38.40 | 2,269,058 | -2.38(-5.83%) |
Jun 24, 2016 | 42.26 | 42.44 | 40.76 | 40.78 | 2,222,959 | -3.31(-7.50%) |
Jun 23, 2016 | 44.44 | 44.62 | 43.79 | 44.08 | 797,131 | +0.33(+0.75%) |
Jun 22, 2016 | 43.77 | 44.28 | 43.59 | 43.75 | 702,919 | +0.24(+0.56%) |
Jun 21, 2016 | 44.23 | 44.23 | 43.49 | 43.51 | 1,240,188 | -0.82(-1.85%) |
Jun 20, 2016 | 44.31 | 44.77 | 44.20 | 44.33 | 697,011 | +0.37(+0.84%) |
Jun 17, 2016 | 43.93 | 44.48 | 43.77 | 43.96 | 1,354,956 | +0.19(+0.42%) |
Jun 16, 2016 | 43.88 | 43.91 | 43.07 | 43.77 | 829,213 | -0.36(-0.82%) |
Jun 15, 2016 | 44.62 | 44.79 | 44.10 | 44.13 | 572,721 | -0.24(-0.55%) |
Jun 14, 2016 | 44.39 | 44.83 | 44.01 | 44.38 | 585,964 | -0.22(-0.49%) |
Jun 13, 2016 | 45.26 | 45.33 | 44.60 | 44.60 | 826,282 | -0.78(-1.71%) |
Jun 10, 2016 | 45.42 | 45.91 | 45.26 | 45.37 | 852,965 | -0.64(-1.39%) |
Jun 09, 2016 | 45.76 | 46.18 | 44.73 | 46.01 | 434,537 | -0.30(-0.64%) |
Jun 08, 2016 | 46.66 | 46.66 | 46.18 | 46.31 | 554,351 | -0.04(-0.09%) |
Jun 07, 2016 | 46.28 | 46.64 | 46.06 | 46.35 | 818,566 | -0.04(-0.09%) |
Jun 06, 2016 | 45.10 | 46.49 | 44.94 | 46.39 | 1,052,361 | +1.59(+3.54%) |
Jun 03, 2016 | 44.47 | 45.22 | 44.41 | 44.81 | 985,487 | +0.44(+0.99%) |
Jun 02, 2016 | 43.79 | 44.39 | 43.53 | 44.37 | 994,774 | +0.63(+1.45%) |