Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 40.39 | 40.74 | 39.37 | 39.65 | 1,390,467 | -0.94(-2.32%) |
Aug 30, 2016 | 40.60 | 40.62 | 40.24 | 40.59 | 582,571 | -0.04(-0.10%) |
Aug 29, 2016 | 40.17 | 40.89 | 40.13 | 40.63 | 691,344 | +0.61(+1.52%) |
Aug 26, 2016 | 40.11 | 41.20 | 39.47 | 40.02 | 1,321,098 | +0.24(+0.60%) |
Aug 25, 2016 | 40.14 | 40.36 | 39.69 | 39.78 | 1,061,573 | -0.42(-1.04%) |
Aug 24, 2016 | 40.73 | 40.76 | 40.09 | 40.20 | 665,817 | -0.59(-1.45%) |
Aug 23, 2016 | 40.62 | 41.23 | 40.03 | 40.79 | 984,632 | +0.26(+0.64%) |
Aug 22, 2016 | 40.73 | 41.03 | 40.23 | 40.53 | 713,855 | -0.23(-0.56%) |
Aug 19, 2016 | 40.13 | 40.88 | 39.80 | 40.76 | 1,405,326 | +0.24(+0.59%) |
Aug 18, 2016 | 40.47 | 40.80 | 40.44 | 40.52 | 1,140,830 | +0.23(+0.57%) |
Aug 17, 2016 | 40.15 | 40.61 | 39.68 | 40.29 | 999,015 | +0.02(+0.05%) |
Aug 16, 2016 | 40.33 | 40.45 | 39.87 | 40.27 | 882,684 | -0.33(-0.81%) |
Aug 15, 2016 | 39.96 | 41.14 | 39.63 | 40.60 | 1,339,849 | +0.71(+1.78%) |
Aug 12, 2016 | 39.71 | 39.91 | 39.08 | 39.89 | 1,521,729 | -0.11(-0.27%) |
Aug 11, 2016 | 39.16 | 40.28 | 38.66 | 40.00 | 1,487,270 | +0.96(+2.46%) |
Aug 10, 2016 | 38.04 | 39.67 | 38.04 | 39.04 | 2,022,398 | +0.73(+1.91%) |
Aug 09, 2016 | 36.57 | 38.44 | 36.30 | 38.31 | 3,061,528 | +1.82(+4.99%) |
Aug 08, 2016 | 33.98 | 39.68 | 33.98 | 36.49 | 9,468,078 | +4.21(+13.04%) |
Aug 05, 2016 | 32.07 | 32.53 | 32.07 | 32.28 | 660,353 | +0.44(+1.38%) |
Aug 04, 2016 | 31.94 | 32.27 | 31.77 | 31.84 | 447,020 | -0.17(-0.53%) |
Aug 03, 2016 | 31.23 | 32.03 | 31.14 | 32.01 | 560,425 | +0.50(+1.59%) |
Aug 02, 2016 | 32.36 | 32.36 | 31.31 | 31.51 | 578,161 | -1.00(-3.08%) |
Aug 01, 2016 | 32.38 | 32.73 | 32.01 | 32.51 | 611,862 | +0.12(+0.37%) |
Jul 29, 2016 | 32.94 | 33.06 | 32.10 | 32.39 | 1,152,341 | -0.66(-2.00%) |
Jul 28, 2016 | 31.58 | 33.40 | 31.47 | 33.05 | 1,556,945 | +1.57(+4.99%) |
Jul 27, 2016 | 32.00 | 32.15 | 31.08 | 31.48 | 441,021 | -0.48(-1.50%) |
Jul 26, 2016 | 31.78 | 32.07 | 31.70 | 31.96 | 1,356,195 | +0.15(+0.47%) |
Jul 25, 2016 | 30.99 | 31.84 | 30.86 | 31.81 | 1,720,340 | +0.75(+2.41%) |
Jul 22, 2016 | 30.66 | 31.26 | 30.42 | 31.06 | 997,187 | +0.34(+1.11%) |
Jul 21, 2016 | 30.34 | 30.89 | 30.12 | 30.72 | 1,770,948 | +0.36(+1.19%) |
Jul 20, 2016 | 29.79 | 30.76 | 29.43 | 30.36 | 1,464,995 | +0.62(+2.08%) |
Jul 19, 2016 | 29.63 | 30.24 | 29.40 | 29.74 | 2,579,603 | +0.00(+0.00%) |
Jul 18, 2016 | 28.03 | 29.91 | 28.03 | 29.74 | 2,238,922 | +1.68(+5.99%) |
Jul 15, 2016 | 27.90 | 28.27 | 27.65 | 28.06 | 976,990 | +0.19(+0.68%) |
Jul 14, 2016 | 27.83 | 28.03 | 27.44 | 27.87 | 891,968 | +0.42(+1.53%) |
Jul 13, 2016 | 28.03 | 28.07 | 27.34 | 27.45 | 701,684 | -0.42(-1.51%) |
Jul 12, 2016 | 27.65 | 28.09 | 27.38 | 27.87 | 1,154,865 | +0.53(+1.94%) |
Jul 11, 2016 | 27.34 | 27.59 | 27.06 | 27.34 | 968,288 | +0.35(+1.30%) |
Jul 08, 2016 | 26.83 | 26.56 | 26.56 | 26.99 | 1,468,076 | +0.43(+1.62%) |
Jul 07, 2016 | 26.87 | 27.24 | 26.32 | 26.56 | 745,105 | -0.11(-0.41%) |
Jul 06, 2016 | 26.83 | 26.91 | 26.41 | 26.67 | 1,331,905 | -0.34(-1.26%) |
Jul 05, 2016 | 26.88 | 27.12 | 26.20 | 27.01 | 1,577,481 | -0.25(-0.92%) |
Jul 01, 2016 | 27.48 | 27.26 | 27.26 | 27.26 | 1,091,700 | -0.14(-0.51%) |
Jun 30, 2016 | 27.43 | 27.61 | 25.99 | 27.40 | 1,085,476 | -0.01(-0.04%) |
Jun 29, 2016 | 27.16 | 27.79 | 27.08 | 27.41 | 1,132,195 | +0.57(+2.12%) |
Jun 28, 2016 | 26.52 | 27.08 | 26.41 | 26.84 | 1,439,888 | +0.67(+2.56%) |
Jun 27, 2016 | 26.66 | 26.66 | 25.88 | 26.17 | 2,086,264 | -0.95(-3.50%) |
Jun 24, 2016 | 28.45 | 28.45 | 26.98 | 27.12 | 3,298,521 | -2.73(-9.15%) |
Jun 23, 2016 | 29.31 | 29.97 | 28.70 | 29.85 | 787,883 | +1.07(+3.72%) |
Jun 22, 2016 | 28.79 | 29.17 | 28.76 | 28.78 | 373,390 | -0.01(-0.03%) |
Jun 21, 2016 | 29.22 | 29.40 | 28.57 | 28.79 | 588,619 | -0.60(-2.04%) |
Jun 20, 2016 | 28.84 | 29.89 | 28.77 | 29.39 | 814,041 | +0.65(+2.26%) |
Jun 17, 2016 | 28.69 | 29.15 | 28.55 | 28.74 | 1,204,852 | +0.13(+0.45%) |
Jun 16, 2016 | 28.65 | 28.79 | 28.05 | 28.61 | 633,486 | -0.23(-0.80%) |
Jun 15, 2016 | 28.90 | 29.50 | 28.70 | 28.84 | 634,439 | +0.16(+0.56%) |
Jun 14, 2016 | 28.95 | 29.26 | 28.50 | 28.68 | 1,594,057 | -0.45(-1.54%) |
Jun 13, 2016 | 30.91 | 31.77 | 29.04 | 29.13 | 2,084,322 | -2.73(-8.57%) |
Jun 10, 2016 | 31.53 | 32.00 | 30.96 | 31.86 | 3,314,512 | -0.13(-0.41%) |
Jun 09, 2016 | 31.75 | 32.06 | 31.51 | 31.99 | 963,304 | -0.20(-0.62%) |
Jun 08, 2016 | 31.85 | 32.25 | 31.82 | 32.19 | 877,747 | +0.41(+1.29%) |
Jun 07, 2016 | 31.35 | 32.05 | 31.31 | 31.78 | 1,271,302 | +0.39(+1.24%) |
Jun 06, 2016 | 30.98 | 31.60 | 30.65 | 31.39 | 1,363,511 | +0.69(+2.25%) |
Jun 03, 2016 | 30.55 | 30.94 | 30.20 | 30.70 | 1,031,270 | +0.27(+0.89%) |
Jun 02, 2016 | 30.09 | 30.50 | 29.90 | 30.43 | 964,304 | +0.44(+1.47%) |