Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 39.35 | 39.80 | 39.10 | 39.45 | 306,373 | -0.03(-0.08%) |
Aug 30, 2016 | 39.75 | 39.75 | 39.13 | 39.48 | 320,981 | -0.02(-0.04%) |
Aug 29, 2016 | 39.01 | 39.77 | 38.96 | 39.50 | 380,094 | +0.54(+1.39%) |
Aug 26, 2016 | 38.78 | 39.18 | 38.55 | 38.95 | 753,093 | +0.31(+0.81%) |
Aug 25, 2016 | 38.62 | 38.96 | 38.23 | 38.64 | 963,035 | +0.04(+0.10%) |
Aug 24, 2016 | 39.54 | 39.54 | 38.47 | 38.60 | 618,316 | -0.78(-1.99%) |
Aug 23, 2016 | 39.67 | 40.13 | 38.94 | 39.38 | 741,941 | -0.15(-0.38%) |
Aug 22, 2016 | 39.60 | 39.89 | 39.28 | 39.54 | 430,302 | -0.10(-0.24%) |
Aug 19, 2016 | 39.45 | 39.72 | 39.22 | 39.63 | 535,969 | -0.10(-0.24%) |
Aug 18, 2016 | 39.48 | 39.94 | 39.28 | 39.73 | 385,206 | +0.23(+0.59%) |
Aug 17, 2016 | 39.45 | 39.57 | 38.79 | 39.50 | 998,509 | +0.12(+0.30%) |
Aug 16, 2016 | 40.08 | 40.20 | 39.31 | 39.38 | 1,308,892 | -0.71(-1.78%) |
Aug 15, 2016 | 40.22 | 40.37 | 40.00 | 40.09 | 645,649 | -0.02(-0.06%) |
Aug 12, 2016 | 40.07 | 40.47 | 39.87 | 40.11 | 498,448 | +0.04(+0.10%) |
Aug 11, 2016 | 40.73 | 41.06 | 39.90 | 40.07 | 827,261 | -0.62(-1.52%) |
Aug 10, 2016 | 40.31 | 40.85 | 40.27 | 40.69 | 826,562 | +0.41(+1.01%) |
Aug 09, 2016 | 39.78 | 40.46 | 39.78 | 40.29 | 639,773 | +0.44(+1.10%) |
Aug 08, 2016 | 39.51 | 39.97 | 39.37 | 39.85 | 574,063 | +0.26(+0.66%) |
Aug 05, 2016 | 39.38 | 39.77 | 39.15 | 39.59 | 668,347 | +0.25(+0.65%) |
Aug 04, 2016 | 40.08 | 40.65 | 39.34 | 39.34 | 1,325,320 | -0.02(-0.04%) |
Aug 03, 2016 | 39.99 | 40.73 | 38.38 | 39.35 | 2,158,226 | -1.10(-2.73%) |
Aug 02, 2016 | 41.30 | 41.65 | 40.31 | 40.46 | 1,701,157 | -0.79(-1.91%) |
Aug 01, 2016 | 41.01 | 41.47 | 40.64 | 41.24 | 779,114 | +0.32(+0.78%) |
Jul 29, 2016 | 39.06 | 41.32 | 38.67 | 40.92 | 1,226,020 | +1.74(+4.44%) |
Jul 28, 2016 | 38.72 | 39.69 | 38.30 | 39.19 | 813,488 | +0.52(+1.36%) |
Jul 27, 2016 | 39.27 | 39.27 | 38.44 | 38.66 | 402,258 | -0.64(-1.64%) |
Jul 26, 2016 | 39.51 | 39.85 | 39.11 | 39.30 | 435,240 | -0.20(-0.50%) |
Jul 25, 2016 | 39.57 | 39.94 | 39.34 | 39.50 | 348,723 | -0.06(-0.14%) |
Jul 22, 2016 | 39.25 | 39.58 | 39.17 | 39.56 | 361,126 | +0.36(+0.91%) |
Jul 21, 2016 | 39.35 | 39.57 | 39.03 | 39.20 | 443,425 | -0.20(-0.50%) |
Jul 20, 2016 | 39.99 | 40.04 | 39.29 | 39.40 | 530,042 | -0.18(-0.46%) |
Jul 19, 2016 | 39.51 | 39.69 | 39.34 | 39.58 | 578,757 | +0.14(+0.34%) |
Jul 18, 2016 | 39.60 | 39.69 | 39.13 | 39.45 | 746,459 | -0.24(-0.60%) |
Jul 15, 2016 | 39.68 | 39.77 | 38.92 | 39.69 | 671,621 | +0.13(+0.34%) |
Jul 14, 2016 | 39.84 | 40.04 | 39.42 | 39.55 | 607,631 | -0.01(-0.02%) |
Jul 13, 2016 | 39.61 | 39.83 | 39.03 | 39.56 | 1,114,169 | +0.06(+0.14%) |
Jul 12, 2016 | 40.14 | 40.16 | 39.10 | 39.50 | 1,512,434 | -1.14(-2.81%) |
Jul 11, 2016 | 40.35 | 40.80 | 39.87 | 40.65 | 968,160 | +0.60(+1.51%) |
Jul 08, 2016 | 39.69 | 40.44 | 39.54 | 40.04 | 1,650,631 | +0.50(+1.27%) |
Jul 07, 2016 | 40.40 | 40.56 | 38.25 | 39.54 | 2,401,988 | -1.40(-3.41%) |
Jul 06, 2016 | 41.23 | 41.29 | 40.48 | 40.94 | 4,441,205 | -0.39(-0.94%) |
Jul 05, 2016 | 41.38 | 42.42 | 41.11 | 41.33 | 1,271,215 | -0.25(-0.59%) |
Jul 01, 2016 | 40.77 | 41.58 | 41.58 | 41.58 | 921,819 | +0.68(+1.67%) |
Jun 30, 2016 | 40.19 | 41.00 | 39.83 | 40.89 | 1,172,606 | +0.77(+1.92%) |
Jun 29, 2016 | 40.21 | 40.88 | 39.93 | 40.12 | 704,008 | +0.06(+0.14%) |
Jun 28, 2016 | 39.07 | 40.29 | 38.86 | 40.07 | 789,165 | +1.18(+3.02%) |
Jun 27, 2016 | 38.92 | 39.67 | 38.31 | 38.89 | 1,045,707 | -0.30(-0.77%) |
Jun 24, 2016 | 38.11 | 39.44 | 39.71 | 39.19 | 1,572,928 | -0.52(-1.30%) |
Jun 23, 2016 | 40.44 | 40.60 | 39.62 | 39.71 | 1,013,256 | -0.29(-0.73%) |
Jun 22, 2016 | 40.37 | 40.61 | 39.97 | 40.00 | 394,518 | -0.41(-1.00%) |
Jun 21, 2016 | 40.69 | 41.00 | 40.35 | 40.41 | 915,685 | -0.14(-0.35%) |
Jun 20, 2016 | 40.42 | 40.65 | 40.09 | 40.55 | 534,878 | +0.53(+1.33%) |
Jun 17, 2016 | 39.63 | 40.19 | 39.49 | 40.02 | 684,529 | +0.53(+1.35%) |
Jun 16, 2016 | 38.96 | 39.56 | 38.90 | 39.49 | 536,873 | +0.25(+0.65%) |
Jun 15, 2016 | 38.57 | 39.50 | 38.07 | 39.23 | 503,812 | +0.92(+2.40%) |
Jun 14, 2016 | 37.64 | 38.34 | 37.42 | 38.31 | 451,228 | +0.52(+1.39%) |
Jun 13, 2016 | 38.32 | 38.41 | 37.78 | 37.79 | 224,152 | -0.57(-1.49%) |
Jun 10, 2016 | 38.36 | 38.65 | 38.17 | 38.36 | 296,046 | -0.33(-0.84%) |
Jun 09, 2016 | 38.48 | 38.82 | 38.38 | 38.69 | 352,012 | +0.01(+0.02%) |
Jun 08, 2016 | 38.56 | 38.83 | 38.30 | 38.68 | 415,956 | +0.06(+0.16%) |
Jun 07, 2016 | 38.61 | 38.72 | 38.21 | 38.61 | 342,946 | +0.02(+0.04%) |
Jun 06, 2016 | 37.80 | 38.66 | 37.62 | 38.60 | 341,600 | +0.85(+2.25%) |
Jun 03, 2016 | 37.73 | 38.00 | 37.49 | 37.75 | 264,364 | -0.10(-0.27%) |
Jun 02, 2016 | 37.60 | 37.85 | 37.45 | 37.85 | 461,155 | +0.06(+0.15%) |