Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 40.77 | 41.02 | 40.35 | 40.85 | 166,428 | +0.18(+0.44%) |
Aug 30, 2016 | 40.88 | 41.12 | 40.53 | 40.67 | 195,100 | -0.13(-0.31%) |
Aug 29, 2016 | 40.41 | 40.84 | 40.29 | 40.80 | 111,897 | +0.40(+1.00%) |
Aug 26, 2016 | 40.99 | 41.33 | 40.23 | 40.40 | 209,619 | -0.60(-1.46%) |
Aug 25, 2016 | 40.92 | 41.09 | 40.81 | 40.99 | 91,468 | +0.06(+0.15%) |
Aug 24, 2016 | 40.63 | 40.98 | 40.50 | 40.93 | 149,310 | +0.24(+0.59%) |
Aug 23, 2016 | 40.91 | 41.20 | 40.65 | 40.69 | 104,637 | -0.24(-0.59%) |
Aug 22, 2016 | 40.70 | 41.19 | 40.70 | 40.93 | 83,872 | +0.17(+0.42%) |
Aug 19, 2016 | 41.24 | 41.33 | 40.62 | 40.76 | 194,337 | -0.70(-1.68%) |
Aug 18, 2016 | 41.18 | 41.55 | 40.95 | 41.46 | 154,513 | +0.19(+0.45%) |
Aug 17, 2016 | 40.17 | 41.33 | 40.14 | 41.27 | 265,861 | +0.89(+2.19%) |
Aug 16, 2016 | 40.93 | 40.93 | 40.07 | 40.39 | 249,774 | -0.68(-1.65%) |
Aug 15, 2016 | 41.84 | 41.90 | 41.06 | 41.07 | 199,080 | -0.81(-1.94%) |
Aug 12, 2016 | 42.17 | 42.43 | 41.84 | 41.88 | 122,035 | -0.13(-0.30%) |
Aug 11, 2016 | 41.91 | 42.09 | 41.80 | 42.00 | 97,655 | +0.06(+0.15%) |
Aug 10, 2016 | 42.06 | 42.06 | 41.74 | 41.94 | 89,267 | +0.09(+0.21%) |
Aug 09, 2016 | 41.78 | 42.01 | 41.58 | 41.85 | 175,013 | +0.04(+0.11%) |
Aug 08, 2016 | 41.78 | 42.14 | 41.36 | 41.81 | 223,267 | -0.07(-0.17%) |
Aug 05, 2016 | 42.51 | 42.51 | 41.66 | 41.88 | 279,274 | -0.75(-1.76%) |
Aug 04, 2016 | 41.85 | 42.69 | 41.73 | 42.63 | 413,146 | +1.18(+2.85%) |
Aug 03, 2016 | 42.48 | 42.48 | 41.00 | 41.45 | 206,899 | -0.62(-1.47%) |
Aug 02, 2016 | 42.33 | 42.43 | 41.93 | 42.07 | 157,947 | -0.46(-1.09%) |
Aug 01, 2016 | 42.45 | 42.76 | 42.29 | 42.53 | 235,410 | -0.10(-0.23%) |
Jul 29, 2016 | 42.17 | 42.83 | 42.10 | 42.63 | 125,723 | +0.40(+0.95%) |
Jul 28, 2016 | 42.09 | 42.44 | 42.09 | 42.23 | 169,702 | +0.04(+0.08%) |
Jul 27, 2016 | 42.68 | 42.68 | 41.90 | 42.19 | 148,618 | -0.41(-0.97%) |
Jul 26, 2016 | 42.95 | 43.05 | 42.36 | 42.60 | 92,889 | -0.39(-0.91%) |
Jul 25, 2016 | 43.10 | 43.26 | 42.60 | 43.00 | 174,710 | -0.10(-0.23%) |
Jul 22, 2016 | 42.07 | 43.23 | 42.07 | 43.10 | 291,602 | +0.89(+2.12%) |
Jul 21, 2016 | 41.91 | 42.31 | 41.68 | 42.20 | 198,864 | +0.13(+0.32%) |
Jul 20, 2016 | 42.00 | 42.24 | 41.95 | 42.07 | 146,219 | +0.02(+0.04%) |
Jul 19, 2016 | 42.17 | 42.53 | 41.66 | 42.05 | 169,546 | -0.01(-0.02%) |
Jul 18, 2016 | 42.47 | 42.59 | 42.06 | 42.06 | 237,346 | -0.43(-1.01%) |
Jul 15, 2016 | 42.58 | 42.76 | 42.32 | 42.49 | 196,072 | +0.01(+0.02%) |
Jul 14, 2016 | 42.81 | 42.90 | 42.43 | 42.48 | 418,597 | +0.61(+1.45%) |
Jul 13, 2016 | 41.47 | 41.90 | 41.42 | 41.87 | 193,268 | +0.51(+1.23%) |
Jul 12, 2016 | 41.47 | 41.79 | 41.11 | 41.36 | 254,389 | -0.39(-0.94%) |
Jul 11, 2016 | 41.61 | 41.79 | 41.07 | 41.75 | 198,524 | +0.00(+0.00%) |
Jul 08, 2016 | 41.40 | 41.84 | 41.54 | 41.75 | 314,016 | +0.21(+0.52%) |
Jul 07, 2016 | 42.47 | 42.47 | 41.47 | 41.54 | 201,561 | -0.97(-2.29%) |
Jul 06, 2016 | 42.71 | 42.96 | 42.32 | 42.51 | 201,993 | -0.36(-0.83%) |
Jul 05, 2016 | 42.58 | 42.90 | 42.41 | 42.87 | 197,173 | +0.37(+0.86%) |
Jul 01, 2016 | 42.48 | 42.51 | 42.51 | 42.51 | 373,670 | +0.24(+0.57%) |
Jun 30, 2016 | 41.51 | 42.26 | 41.37 | 42.26 | 423,046 | +0.86(+2.07%) |
Jun 29, 2016 | 41.67 | 42.04 | 41.32 | 41.41 | 223,242 | -0.06(-0.15%) |
Jun 28, 2016 | 41.70 | 41.70 | 40.86 | 41.47 | 229,561 | +0.11(+0.26%) |
Jun 27, 2016 | 40.91 | 41.65 | 40.72 | 41.36 | 237,324 | +0.41(+1.00%) |
Jun 24, 2016 | 40.25 | 41.38 | 40.25 | 40.95 | 468,886 | +0.06(+0.15%) |
Jun 23, 2016 | 40.48 | 40.93 | 40.45 | 40.89 | 290,457 | +0.47(+1.17%) |
Jun 22, 2016 | 40.78 | 40.79 | 40.39 | 40.41 | 179,080 | -0.29(-0.70%) |
Jun 21, 2016 | 40.95 | 40.95 | 40.49 | 40.70 | 306,603 | -0.08(-0.20%) |
Jun 20, 2016 | 40.85 | 41.25 | 40.50 | 40.78 | 501,186 | -0.09(-0.22%) |
Jun 17, 2016 | 40.73 | 41.02 | 40.14 | 40.87 | 801,165 | +0.06(+0.15%) |
Jun 16, 2016 | 40.86 | 41.09 | 40.63 | 40.81 | 242,089 | -0.02(-0.04%) |
Jun 15, 2016 | 41.40 | 41.42 | 40.77 | 40.82 | 97,994 | -0.58(-1.40%) |
Jun 14, 2016 | 41.14 | 41.47 | 40.97 | 41.41 | 122,565 | +0.27(+0.65%) |
Jun 13, 2016 | 40.95 | 41.62 | 40.95 | 41.14 | 164,659 | +0.02(+0.04%) |
Jun 10, 2016 | 41.49 | 41.75 | 40.92 | 41.12 | 163,763 | -0.41(-0.98%) |
Jun 09, 2016 | 41.28 | 41.65 | 41.01 | 41.53 | 151,011 | +0.28(+0.67%) |
Jun 08, 2016 | 40.92 | 41.44 | 40.90 | 41.25 | 262,236 | +0.33(+0.80%) |
Jun 07, 2016 | 40.75 | 41.16 | 40.51 | 40.92 | 146,328 | +0.23(+0.57%) |
Jun 06, 2016 | 40.91 | 41.09 | 40.57 | 40.69 | 177,895 | +0.02(+0.04%) |
Jun 03, 2016 | 40.38 | 40.94 | 40.22 | 40.68 | 126,905 | +0.70(+1.76%) |
Jun 02, 2016 | 39.97 | 39.99 | 39.41 | 39.97 | 146,279 | +0.02(+0.04%) |