Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 36.95 | 37.26 | 36.61 | 37.20 | 4,030 | +0.30(+0.83%) |
Aug 30, 2016 | 37.29 | 37.37 | 36.89 | 36.90 | 5,546 | -0.54(-1.43%) |
Aug 29, 2016 | 37.32 | 37.46 | 37.32 | 37.43 | 23,961 | -1.28(-3.31%) |
Aug 26, 2016 | 38.74 | 38.79 | 38.21 | 38.71 | 1,770 | -0.18(-0.46%) |
Aug 25, 2016 | 38.99 | 39.15 | 38.89 | 38.89 | 4,690 | +0.19(+0.49%) |
Aug 24, 2016 | 39.40 | 39.40 | 38.68 | 38.70 | 3,281 | -0.28(-0.72%) |
Aug 23, 2016 | 38.25 | 39.00 | 38.25 | 38.98 | 2,877 | +0.39(+1.01%) |
Aug 22, 2016 | 38.51 | 38.59 | 38.28 | 38.59 | 5,814 | -1.06(-2.66%) |
Aug 19, 2016 | 39.68 | 39.87 | 39.65 | 39.65 | 9,542 | -0.36(-0.91%) |
Aug 18, 2016 | 39.83 | 40.09 | 39.77 | 40.01 | 16,346 | +0.43(+1.09%) |
Aug 17, 2016 | 39.35 | 39.58 | 39.34 | 39.58 | 14,689 | +0.35(+0.89%) |
Aug 16, 2016 | 39.00 | 39.32 | 39.00 | 39.23 | 19,827 | +0.50(+1.29%) |
Aug 15, 2016 | 38.65 | 38.75 | 38.60 | 38.73 | 3,362 | +0.43(+1.12%) |
Aug 12, 2016 | 38.49 | 38.49 | 38.00 | 38.30 | 3,348 | +0.01(+0.03%) |
Aug 11, 2016 | 38.22 | 38.42 | 38.20 | 38.29 | 4,528 | -0.24(-0.62%) |
Aug 10, 2016 | 38.53 | 38.64 | 38.35 | 38.53 | 7,809 | +0.65(+1.72%) |
Aug 09, 2016 | 38.77 | 38.77 | 37.75 | 37.88 | 47,149 | -0.58(-1.52%) |
Aug 08, 2016 | 38.43 | 38.77 | 38.42 | 38.46 | 4,350 | +0.04(+0.09%) |
Aug 05, 2016 | 38.54 | 38.58 | 38.10 | 38.43 | 5,161 | +0.37(+0.98%) |
Aug 04, 2016 | 37.81 | 38.08 | 37.66 | 38.06 | 23,026 | +0.08(+0.20%) |
Aug 03, 2016 | 37.27 | 38.05 | 36.88 | 37.98 | 9,934 | +1.39(+3.81%) |
Aug 02, 2016 | 37.49 | 37.59 | 36.51 | 36.59 | 7,563 | -0.41(-1.12%) |
Aug 01, 2016 | 37.21 | 37.36 | 36.92 | 37.00 | 4,081 | +1.32(+3.70%) |
Jul 29, 2016 | 36.19 | 36.19 | 35.63 | 35.68 | 4,230 | -0.37(-1.03%) |
Jul 28, 2016 | 36.34 | 36.34 | 36.03 | 36.05 | 6,833 | -0.34(-0.93%) |
Jul 27, 2016 | 36.28 | 36.40 | 36.13 | 36.39 | 8,766 | +0.36(+0.99%) |
Jul 26, 2016 | 36.06 | 36.44 | 36.00 | 36.03 | 12,144 | -0.21(-0.58%) |
Jul 25, 2016 | 36.30 | 36.30 | 36.12 | 36.24 | 4,854 | -0.29(-0.81%) |
Jul 22, 2016 | 36.64 | 36.68 | 36.18 | 36.53 | 6,543 | -0.29(-0.78%) |
Jul 21, 2016 | 37.33 | 37.35 | 36.71 | 36.82 | 35,052 | -0.59(-1.58%) |
Jul 20, 2016 | 37.70 | 37.84 | 37.41 | 37.41 | 2,970 | -0.71(-1.86%) |
Jul 19, 2016 | 38.06 | 38.13 | 37.99 | 38.12 | 3,350 | -1.13(-2.88%) |
Jul 18, 2016 | 39.01 | 39.28 | 39.01 | 39.25 | 14,210 | +0.30(+0.78%) |
Jul 15, 2016 | 39.81 | 39.82 | 38.79 | 38.95 | 13,924 | -1.16(-2.90%) |
Jul 14, 2016 | 40.14 | 40.26 | 40.09 | 40.11 | 2,101 | +0.10(+0.26%) |
Jul 13, 2016 | 40.14 | 40.24 | 40.00 | 40.01 | 5,044 | +0.41(+1.03%) |
Jul 12, 2016 | 39.36 | 39.65 | 39.32 | 39.60 | 9,077 | +0.13(+0.33%) |
Jul 11, 2016 | 39.46 | 39.65 | 39.46 | 39.47 | 1,165 | +0.06(+0.15%) |
Jul 08, 2016 | 39.78 | 39.89 | 39.41 | 39.41 | 7,332 | -0.15(-0.38%) |
Jul 07, 2016 | 39.47 | 39.61 | 39.47 | 39.56 | 6,834 | +0.29(+0.74%) |
Jul 06, 2016 | 39.00 | 39.34 | 38.82 | 39.27 | 7,989 | +0.28(+0.72%) |
Jul 05, 2016 | 38.53 | 39.04 | 38.42 | 38.99 | 5,048 | +1.04(+2.74%) |
Jul 01, 2016 | 37.98 | 37.95 | 37.95 | 37.95 | 4,000 | +0.18(+0.48%) |
Jun 30, 2016 | 38.17 | 38.17 | 37.52 | 37.77 | 50,654 | -0.81(-2.10%) |
Jun 29, 2016 | 38.36 | 38.61 | 38.35 | 38.58 | 5,244 | +0.44(+1.15%) |
Jun 28, 2016 | 38.21 | 38.25 | 38.09 | 38.14 | 2,950 | +0.28(+0.75%) |
Jun 27, 2016 | 38.04 | 38.10 | 37.83 | 37.86 | 6,172 | -0.62(-1.60%) |
Jun 24, 2016 | 38.58 | 38.76 | 38.26 | 38.47 | 14,799 | -2.01(-4.96%) |
Jun 23, 2016 | 40.60 | 40.65 | 40.48 | 40.48 | 9,048 | +0.33(+0.82%) |
Jun 22, 2016 | 40.10 | 40.28 | 40.10 | 40.15 | 5,398 | +0.15(+0.38%) |
Jun 21, 2016 | 39.65 | 40.12 | 39.65 | 40.00 | 10,900 | +0.37(+0.92%) |
Jun 20, 2016 | 39.59 | 39.82 | 39.55 | 39.63 | 4,984 | +0.63(+1.63%) |
Jun 17, 2016 | 38.92 | 39.09 | 38.65 | 39.00 | 7,638 | +0.27(+0.70%) |
Jun 16, 2016 | 39.38 | 39.38 | 37.04 | 38.73 | 14,843 | -1.03(-2.59%) |
Jun 15, 2016 | 39.62 | 39.83 | 39.62 | 39.76 | 3,276 | +0.22(+0.57%) |
Jun 14, 2016 | 39.60 | 39.60 | 39.24 | 39.54 | 5,684 | +0.02(+0.04%) |
Jun 13, 2016 | 39.41 | 39.80 | 39.29 | 39.52 | 36,082 | +0.15(+0.38%) |
Jun 10, 2016 | 39.25 | 39.44 | 39.19 | 39.37 | 8,194 | +0.02(+0.05%) |
Jun 09, 2016 | 39.25 | 39.35 | 39.17 | 39.35 | 7,883 | +0.07(+0.18%) |
Jun 08, 2016 | 39.22 | 39.33 | 39.06 | 39.28 | 6,940 | +0.22(+0.56%) |
Jun 07, 2016 | 38.70 | 39.06 | 38.70 | 39.06 | 4,879 | +0.48(+1.24%) |
Jun 06, 2016 | 38.50 | 38.99 | 38.49 | 38.58 | 6,671 | +0.69(+1.82%) |
Jun 03, 2016 | 38.34 | 38.34 | 37.74 | 37.89 | 5,045 | -0.57(-1.47%) |
Jun 02, 2016 | 38.36 | 38.46 | 38.36 | 38.46 | 1,068 | +0.31(+0.80%) |