Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 40.05 | 40.37 | 39.99 | 40.10 | 394,162 | +0.05(+0.12%) |
Aug 30, 2016 | 39.89 | 40.11 | 39.73 | 40.05 | 397,012 | +0.22(+0.54%) |
Aug 29, 2016 | 40.02 | 40.19 | 39.79 | 39.84 | 434,235 | -0.07(-0.17%) |
Aug 26, 2016 | 39.58 | 40.12 | 39.40 | 39.91 | 684,848 | +0.34(+0.86%) |
Aug 25, 2016 | 38.90 | 39.71 | 38.68 | 39.57 | 624,936 | +0.53(+1.35%) |
Aug 24, 2016 | 39.09 | 39.25 | 38.96 | 39.04 | 432,062 | +0.01(+0.03%) |
Aug 23, 2016 | 38.76 | 39.18 | 38.76 | 39.03 | 348,175 | +0.36(+0.94%) |
Aug 22, 2016 | 38.59 | 38.80 | 38.24 | 38.67 | 385,311 | -0.02(-0.05%) |
Aug 19, 2016 | 38.47 | 38.74 | 38.39 | 38.69 | 287,485 | +0.05(+0.13%) |
Aug 18, 2016 | 38.74 | 38.94 | 38.43 | 38.64 | 492,324 | +0.09(+0.23%) |
Aug 17, 2016 | 38.36 | 38.68 | 38.23 | 38.55 | 791,549 | +0.22(+0.59%) |
Aug 16, 2016 | 38.36 | 38.52 | 38.25 | 38.32 | 462,024 | -0.22(-0.58%) |
Aug 15, 2016 | 38.08 | 38.82 | 38.08 | 38.55 | 462,143 | +0.47(+1.23%) |
Aug 12, 2016 | 37.88 | 38.24 | 37.83 | 38.08 | 321,294 | -0.06(-0.15%) |
Aug 11, 2016 | 38.32 | 38.51 | 38.05 | 38.14 | 228,594 | +0.02(+0.05%) |
Aug 10, 2016 | 38.03 | 38.18 | 37.79 | 38.12 | 342,375 | +0.17(+0.44%) |
Aug 09, 2016 | 37.98 | 38.40 | 37.77 | 37.95 | 383,212 | -0.04(-0.10%) |
Aug 08, 2016 | 38.19 | 38.21 | 37.81 | 37.99 | 431,121 | -0.21(-0.54%) |
Aug 05, 2016 | 38.52 | 38.59 | 38.15 | 38.20 | 502,790 | -0.13(-0.33%) |
Aug 04, 2016 | 37.97 | 38.36 | 37.87 | 38.32 | 533,399 | +0.44(+1.16%) |
Aug 03, 2016 | 38.22 | 38.23 | 37.82 | 37.88 | 510,365 | -0.27(-0.72%) |
Aug 02, 2016 | 38.94 | 39.10 | 37.92 | 38.16 | 595,671 | -0.77(-1.98%) |
Aug 01, 2016 | 39.32 | 39.45 | 38.85 | 38.93 | 592,599 | -0.45(-1.14%) |
Jul 29, 2016 | 39.30 | 39.78 | 39.05 | 39.38 | 1,059,068 | +0.03(+0.07%) |
Jul 28, 2016 | 37.87 | 39.53 | 37.81 | 39.35 | 1,103,525 | +1.31(+3.44%) |
Jul 27, 2016 | 38.63 | 39.05 | 37.93 | 38.04 | 1,428,823 | -1.08(-2.75%) |
Jul 26, 2016 | 41.80 | 42.46 | 38.28 | 39.12 | 1,768,100 | -0.45(-1.14%) |
Jul 25, 2016 | 39.83 | 39.86 | 39.39 | 39.57 | 601,470 | -0.27(-0.69%) |
Jul 22, 2016 | 39.38 | 39.86 | 39.20 | 39.84 | 1,058,351 | +0.46(+1.17%) |
Jul 21, 2016 | 39.88 | 39.89 | 39.13 | 39.38 | 945,587 | -0.54(-1.35%) |
Jul 20, 2016 | 39.73 | 40.07 | 39.48 | 39.92 | 527,599 | +0.44(+1.11%) |
Jul 19, 2016 | 39.17 | 39.63 | 38.88 | 39.48 | 503,617 | +0.30(+0.77%) |
Jul 18, 2016 | 39.08 | 39.39 | 39.06 | 39.17 | 329,504 | +0.03(+0.08%) |
Jul 15, 2016 | 39.34 | 39.57 | 39.07 | 39.15 | 446,433 | -0.18(-0.45%) |
Jul 14, 2016 | 39.57 | 39.68 | 39.21 | 39.32 | 647,165 | -0.11(-0.27%) |
Jul 13, 2016 | 39.56 | 39.97 | 39.35 | 39.43 | 493,773 | -0.06(-0.15%) |
Jul 12, 2016 | 39.37 | 39.59 | 39.15 | 39.49 | 446,284 | +0.12(+0.30%) |
Jul 11, 2016 | 39.51 | 39.65 | 39.29 | 39.37 | 427,514 | +0.05(+0.12%) |
Jul 08, 2016 | 38.80 | 39.60 | 38.52 | 39.32 | 1,002,121 | +0.80(+2.08%) |
Jul 07, 2016 | 38.45 | 38.94 | 38.35 | 38.52 | 1,205,326 | +0.28(+0.74%) |
Jul 06, 2016 | 37.71 | 38.38 | 37.22 | 38.24 | 2,599,595 | +0.36(+0.96%) |
Jul 05, 2016 | 37.40 | 38.01 | 37.18 | 37.87 | 594,005 | +0.35(+0.94%) |
Jul 01, 2016 | 37.64 | 37.52 | 37.52 | 37.52 | 1,072,162 | -0.10(-0.26%) |
Jun 30, 2016 | 36.99 | 37.70 | 36.97 | 37.62 | 649,530 | +0.59(+1.58%) |
Jun 29, 2016 | 36.80 | 37.25 | 36.53 | 37.03 | 866,268 | +0.66(+1.80%) |
Jun 28, 2016 | 35.23 | 36.40 | 35.17 | 36.38 | 457,599 | +1.33(+3.79%) |
Jun 27, 2016 | 35.21 | 35.49 | 34.74 | 35.05 | 1,059,313 | -0.57(-1.59%) |
Jun 24, 2016 | 35.62 | 36.25 | 35.31 | 35.62 | 1,035,912 | -1.34(-3.62%) |
Jun 23, 2016 | 37.28 | 37.31 | 36.74 | 36.96 | 723,945 | +0.08(+0.21%) |
Jun 22, 2016 | 37.11 | 37.23 | 36.82 | 36.88 | 285,495 | -0.26(-0.71%) |
Jun 21, 2016 | 37.05 | 37.39 | 36.84 | 37.14 | 679,798 | +0.08(+0.21%) |
Jun 20, 2016 | 37.34 | 37.40 | 36.94 | 37.06 | 298,942 | +0.08(+0.21%) |
Jun 17, 2016 | 37.06 | 37.19 | 36.61 | 36.98 | 684,436 | +0.01(+0.03%) |
Jun 16, 2016 | 36.66 | 37.07 | 36.39 | 36.97 | 263,732 | +0.13(+0.34%) |
Jun 15, 2016 | 36.76 | 37.03 | 36.70 | 36.85 | 352,609 | +0.10(+0.27%) |
Jun 14, 2016 | 36.62 | 36.86 | 36.43 | 36.75 | 316,002 | +0.09(+0.24%) |
Jun 13, 2016 | 36.96 | 37.18 | 36.62 | 36.66 | 205,391 | -0.47(-1.26%) |
Jun 10, 2016 | 37.25 | 37.45 | 37.06 | 37.13 | 281,876 | -0.36(-0.96%) |
Jun 09, 2016 | 37.70 | 37.98 | 37.48 | 37.49 | 327,854 | -0.38(-1.01%) |
Jun 08, 2016 | 37.95 | 38.19 | 37.70 | 37.87 | 303,871 | -0.11(-0.28%) |
Jun 07, 2016 | 38.02 | 38.22 | 37.63 | 37.98 | 385,239 | +0.16(+0.41%) |
Jun 06, 2016 | 37.24 | 37.96 | 37.21 | 37.83 | 380,966 | +0.62(+1.66%) |
Jun 03, 2016 | 36.52 | 37.37 | 36.11 | 37.21 | 447,241 | +0.68(+1.87%) |
Jun 02, 2016 | 36.53 | 36.87 | 36.32 | 36.52 | 344,428 | -0.13(-0.35%) |