Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 40.27 | 40.48 | 40.22 | 40.44 | 66,915 | -0.04(-0.10%) |
Aug 30, 2016 | 40.49 | 40.57 | 40.23 | 40.48 | 8,479 | +1.27(+3.24%) |
Aug 29, 2016 | 39.25 | 39.31 | 38.82 | 39.21 | 7,634 | +0.17(+0.44%) |
Aug 26, 2016 | 39.43 | 39.55 | 39.04 | 39.04 | 17,156 | -0.23(-0.59%) |
Aug 25, 2016 | 39.25 | 39.56 | 39.20 | 39.27 | 12,875 | -0.63(-1.58%) |
Aug 24, 2016 | 40.00 | 40.00 | 39.67 | 39.90 | 7,349 | -0.10(-0.25%) |
Aug 23, 2016 | 40.12 | 40.26 | 39.86 | 40.00 | 11,998 | +0.28(+0.70%) |
Aug 22, 2016 | 39.27 | 39.79 | 39.27 | 39.72 | 14,392 | +0.16(+0.40%) |
Aug 19, 2016 | 39.35 | 39.65 | 38.84 | 39.56 | 17,501 | -0.24(-0.60%) |
Aug 18, 2016 | 39.85 | 40.08 | 39.80 | 39.80 | 8,360 | +0.30(+0.76%) |
Aug 17, 2016 | 39.30 | 39.50 | 39.18 | 39.50 | 22,077 | +0.05(+0.14%) |
Aug 16, 2016 | 39.41 | 39.53 | 39.38 | 39.45 | 7,881 | +0.23(+0.57%) |
Aug 15, 2016 | 39.17 | 39.27 | 39.17 | 39.22 | 13,988 | -0.01(-0.03%) |
Aug 12, 2016 | 39.02 | 39.27 | 38.97 | 39.23 | 8,054 | +0.43(+1.11%) |
Aug 11, 2016 | 38.68 | 38.80 | 38.53 | 38.80 | 7,107 | +0.11(+0.28%) |
Aug 10, 2016 | 38.82 | 38.92 | 38.48 | 38.69 | 9,143 | -0.19(-0.49%) |
Aug 09, 2016 | 38.67 | 38.91 | 38.67 | 38.88 | 7,499 | +0.61(+1.59%) |
Aug 08, 2016 | 38.42 | 38.45 | 38.24 | 38.27 | 8,777 | -0.33(-0.87%) |
Aug 05, 2016 | 38.56 | 38.66 | 38.44 | 38.60 | 22,990 | -0.22(-0.56%) |
Aug 04, 2016 | 38.43 | 38.82 | 38.43 | 38.82 | 6,483 | +0.53(+1.38%) |
Aug 03, 2016 | 38.16 | 38.39 | 38.03 | 38.29 | 15,816 | +1.53(+4.16%) |
Aug 02, 2016 | 36.86 | 36.86 | 36.53 | 36.76 | 9,231 | +0.52(+1.43%) |
Aug 01, 2016 | 36.71 | 36.76 | 36.24 | 36.24 | 12,736 | -0.21(-0.58%) |
Jul 29, 2016 | 35.89 | 36.45 | 35.89 | 36.45 | 10,421 | +0.83(+2.33%) |
Jul 28, 2016 | 35.91 | 35.97 | 35.62 | 35.62 | 7,740 | -0.78(-2.14%) |
Jul 27, 2016 | 36.37 | 36.41 | 36.06 | 36.40 | 9,518 | +0.15(+0.41%) |
Jul 26, 2016 | 36.18 | 36.34 | 36.00 | 36.25 | 30,046 | +0.10(+0.28%) |
Jul 25, 2016 | 36.07 | 36.15 | 35.92 | 36.15 | 12,601 | -0.19(-0.51%) |
Jul 22, 2016 | 36.35 | 36.41 | 36.09 | 36.34 | 7,649 | -0.73(-1.96%) |
Jul 21, 2016 | 37.28 | 37.28 | 36.79 | 37.06 | 16,626 | -0.42(-1.12%) |
Jul 20, 2016 | 37.58 | 37.62 | 37.21 | 37.48 | 7,740 | +0.33(+0.89%) |
Jul 19, 2016 | 37.18 | 37.40 | 37.15 | 37.15 | 21,073 | -0.61(-1.60%) |
Jul 18, 2016 | 37.52 | 37.81 | 37.50 | 37.76 | 12,941 | +0.66(+1.77%) |
Jul 15, 2016 | 37.31 | 37.34 | 37.10 | 37.10 | 8,030 | -0.44(-1.17%) |
Jul 14, 2016 | 37.38 | 37.54 | 37.16 | 37.54 | 11,531 | +0.20(+0.54%) |
Jul 13, 2016 | 37.73 | 37.79 | 37.11 | 37.34 | 12,252 | -0.62(-1.63%) |
Jul 12, 2016 | 37.83 | 37.96 | 37.50 | 37.96 | 16,439 | +0.60(+1.61%) |
Jul 11, 2016 | 37.06 | 37.58 | 37.06 | 37.36 | 10,453 | +0.45(+1.22%) |
Jul 08, 2016 | 37.06 | 36.02 | 36.91 | 6,681 | +0.89(+2.47%) | |
Jul 07, 2016 | 37.11 | 37.11 | 36.02 | 36.02 | 24,502 | +1.70(+4.95%) |
Jul 05, 2016 | 34.25 | 34.56 | 34.24 | 34.32 | 13,791 | -2.63(-7.12%) |
Jul 01, 2016 | 36.95 | 36.95 | 36.95 | 0 | -0.05(-0.14%) | |
Jun 30, 2016 | 36.19 | 37.00 | 36.19 | 37.00 | 9,118 | +1.03(+2.86%) |
Jun 29, 2016 | 35.41 | 36.55 | 35.21 | 35.97 | 14,386 | +1.19(+3.43%) |
Jun 28, 2016 | 34.64 | 34.82 | 34.46 | 34.78 | 24,861 | +3.13(+9.88%) |
Jun 27, 2016 | 32.00 | 32.04 | 31.11 | 31.65 | 32,883 | -6.01(-15.95%) |
Jun 24, 2016 | 38.37 | 38.51 | 37.46 | 37.66 | 10,595 | -4.33(-10.31%) |
Jun 23, 2016 | 42.78 | 42.78 | 41.60 | 41.98 | 4,918 | +0.62(+1.51%) |
Jun 22, 2016 | 41.87 | 41.95 | 41.36 | 41.36 | 5,133 | -1.00(-2.36%) |
Jun 21, 2016 | 43.17 | 43.22 | 42.36 | 42.36 | 7,711 | -0.18(-0.42%) |
Jun 20, 2016 | 42.75 | 43.18 | 42.26 | 42.54 | 18,522 | +1.91(+4.70%) |
Jun 17, 2016 | 39.99 | 40.63 | 39.62 | 40.63 | 8,566 | +0.65(+1.63%) |
Jun 16, 2016 | 39.74 | 39.99 | 38.94 | 39.98 | 9,165 | -0.82(-2.01%) |
Jun 15, 2016 | 40.63 | 40.85 | 39.69 | 40.80 | 15,398 | +0.80(+2.00%) |
Jun 14, 2016 | 40.32 | 40.67 | 39.89 | 40.00 | 13,708 | -0.84(-2.07%) |
Jun 13, 2016 | 41.00 | 41.08 | 40.59 | 40.84 | 7,685 | -0.23(-0.55%) |
Jun 10, 2016 | 41.52 | 41.52 | 40.91 | 41.07 | 11,403 | -2.02(-4.69%) |
Jun 09, 2016 | 43.07 | 43.17 | 42.47 | 43.09 | 5,440 | -0.20(-0.46%) |
Jun 08, 2016 | 43.03 | 43.58 | 42.77 | 43.29 | 8,185 | +0.56(+1.31%) |
Jun 07, 2016 | 43.55 | 43.55 | 42.64 | 42.73 | 8,213 | -0.55(-1.27%) |
Jun 06, 2016 | 42.86 | 43.28 | 42.58 | 43.28 | 4,048 | +0.05(+0.10%) |
Jun 03, 2016 | 43.17 | 43.57 | 42.91 | 43.23 | 5,992 | +0.98(+2.33%) |
Jun 02, 2016 | 42.26 | 42.67 | 41.92 | 42.25 | 13,251 | -0.41(-0.96%) |