Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 41.29 | 41.80 | 41.08 | 41.75 | 298,814 | +0.30(+0.72%) |
Aug 30, 2016 | 41.00 | 41.47 | 40.97 | 41.45 | 179,304 | +0.42(+1.02%) |
Aug 29, 2016 | 41.27 | 41.42 | 40.96 | 41.03 | 113,828 | -0.03(-0.07%) |
Aug 26, 2016 | 40.90 | 41.42 | 40.60 | 41.06 | 213,870 | +0.32(+0.79%) |
Aug 25, 2016 | 40.17 | 41.00 | 39.93 | 40.74 | 309,055 | +0.29(+0.72%) |
Aug 24, 2016 | 40.81 | 41.02 | 40.26 | 40.45 | 294,362 | -0.40(-0.98%) |
Aug 23, 2016 | 40.88 | 41.31 | 40.81 | 40.85 | 171,307 | +0.19(+0.47%) |
Aug 22, 2016 | 40.77 | 41.02 | 40.43 | 40.66 | 183,277 | -0.08(-0.20%) |
Aug 19, 2016 | 40.73 | 40.86 | 40.42 | 40.74 | 173,427 | -0.10(-0.24%) |
Aug 18, 2016 | 40.41 | 41.00 | 40.17 | 40.84 | 277,271 | +0.31(+0.76%) |
Aug 17, 2016 | 40.46 | 40.77 | 39.61 | 40.53 | 392,647 | -0.29(-0.71%) |
Aug 16, 2016 | 41.24 | 41.27 | 40.30 | 40.82 | 263,857 | -0.58(-1.40%) |
Aug 15, 2016 | 41.13 | 41.46 | 40.90 | 41.40 | 379,174 | +0.18(+0.44%) |
Aug 12, 2016 | 41.24 | 41.34 | 40.96 | 41.22 | 206,580 | -0.11(-0.27%) |
Aug 11, 2016 | 41.01 | 41.50 | 40.82 | 41.33 | 324,057 | +0.43(+1.05%) |
Aug 10, 2016 | 41.12 | 41.32 | 40.71 | 40.90 | 273,167 | -0.12(-0.29%) |
Aug 09, 2016 | 40.96 | 41.40 | 40.60 | 41.02 | 267,027 | -0.05(-0.12%) |
Aug 08, 2016 | 41.48 | 41.50 | 40.03 | 41.07 | 531,948 | -0.41(-0.99%) |
Aug 05, 2016 | 40.69 | 41.79 | 39.39 | 41.48 | 614,283 | +1.22(+3.03%) |
Aug 04, 2016 | 38.39 | 40.30 | 38.01 | 40.26 | 1,280,106 | +2.99(+8.02%) |
Aug 03, 2016 | 36.68 | 37.40 | 36.68 | 37.27 | 332,144 | +0.52(+1.41%) |
Aug 02, 2016 | 37.63 | 37.94 | 36.58 | 36.75 | 555,523 | -1.09(-2.88%) |
Aug 01, 2016 | 37.48 | 37.99 | 37.08 | 37.84 | 388,678 | +0.50(+1.34%) |
Jul 29, 2016 | 36.80 | 37.81 | 36.59 | 37.34 | 493,312 | +0.56(+1.52%) |
Jul 28, 2016 | 36.58 | 36.95 | 36.21 | 36.78 | 222,057 | +0.18(+0.49%) |
Jul 27, 2016 | 36.03 | 36.75 | 35.88 | 36.60 | 363,980 | +0.72(+2.01%) |
Jul 26, 2016 | 36.55 | 36.55 | 35.61 | 35.88 | 294,831 | -0.75(-2.05%) |
Jul 25, 2016 | 36.71 | 36.74 | 36.22 | 36.63 | 177,256 | -0.07(-0.19%) |
Jul 22, 2016 | 35.93 | 37.00 | 35.54 | 36.70 | 335,550 | +0.80(+2.23%) |
Jul 21, 2016 | 36.01 | 36.18 | 35.71 | 35.90 | 392,135 | -0.02(-0.06%) |
Jul 20, 2016 | 35.58 | 36.15 | 35.30 | 35.92 | 196,252 | +0.61(+1.73%) |
Jul 19, 2016 | 35.90 | 36.21 | 35.30 | 35.31 | 143,672 | -0.59(-1.64%) |
Jul 18, 2016 | 34.19 | 36.28 | 34.19 | 35.90 | 273,518 | +0.02(+0.06%) |
Jul 15, 2016 | 35.53 | 36.13 | 35.30 | 35.88 | 247,808 | +0.56(+1.59%) |
Jul 14, 2016 | 35.56 | 35.72 | 35.27 | 35.32 | 196,480 | +0.15(+0.43%) |
Jul 13, 2016 | 35.70 | 36.22 | 34.95 | 35.17 | 317,113 | -0.76(-2.12%) |
Jul 12, 2016 | 34.62 | 36.10 | 34.44 | 35.93 | 345,334 | +1.68(+4.91%) |
Jul 11, 2016 | 34.00 | 34.42 | 33.91 | 34.25 | 129,730 | +0.57(+1.69%) |
Jul 08, 2016 | 33.46 | 34.37 | 33.15 | 33.68 | 247,075 | +0.53(+1.60%) |
Jul 07, 2016 | 32.42 | 33.16 | 32.42 | 33.15 | 308,338 | +1.27(+3.98%) |
Jul 05, 2016 | 32.93 | 32.95 | 31.72 | 31.88 | 208,031 | -1.12(-3.39%) |
Jul 01, 2016 | 32.00 | 33.00 | 33.00 | 33.00 | 255,700 | +1.14(+3.58%) |
Jun 30, 2016 | 31.53 | 31.99 | 31.40 | 31.86 | 356,448 | +0.39(+1.24%) |
Jun 29, 2016 | 31.32 | 31.54 | 31.13 | 31.47 | 282,623 | +0.53(+1.71%) |
Jun 28, 2016 | 31.08 | 32.23 | 30.87 | 30.94 | 275,070 | +0.15(+0.49%) |
Jun 27, 2016 | 32.12 | 32.15 | 30.41 | 30.79 | 328,210 | -1.73(-5.32%) |
Jun 24, 2016 | 33.35 | 34.04 | 32.45 | 32.52 | 731,276 | -2.31(-6.63%) |
Jun 23, 2016 | 33.70 | 34.93 | 33.45 | 34.83 | 228,020 | +1.47(+4.41%) |
Jun 22, 2016 | 34.41 | 34.41 | 33.11 | 33.36 | 547,940 | -1.04(-3.02%) |
Jun 21, 2016 | 34.49 | 34.95 | 34.35 | 34.40 | 221,880 | +0.12(+0.35%) |
Jun 20, 2016 | 34.54 | 34.97 | 34.13 | 34.28 | 310,966 | +0.18(+0.53%) |
Jun 17, 2016 | 34.43 | 34.55 | 33.57 | 34.10 | 402,822 | -0.21(-0.61%) |
Jun 16, 2016 | 34.19 | 34.40 | 33.29 | 34.31 | 343,408 | +0.01(+0.03%) |
Jun 15, 2016 | 34.53 | 34.89 | 34.24 | 34.30 | 185,235 | -0.10(-0.29%) |
Jun 14, 2016 | 34.49 | 34.68 | 34.05 | 34.40 | 238,806 | +0.00(+0.00%) |
Jun 13, 2016 | 34.62 | 35.41 | 34.34 | 34.40 | 232,155 | -0.22(-0.64%) |
Jun 10, 2016 | 35.65 | 35.80 | 34.54 | 34.62 | 342,171 | -1.57(-4.34%) |
Jun 09, 2016 | 36.13 | 36.44 | 35.80 | 36.19 | 223,504 | -0.09(-0.25%) |
Jun 08, 2016 | 35.95 | 36.49 | 35.70 | 36.28 | 233,694 | +0.47(+1.31%) |
Jun 07, 2016 | 35.71 | 35.98 | 35.24 | 35.81 | 198,141 | +0.23(+0.65%) |
Jun 06, 2016 | 35.42 | 35.79 | 35.23 | 35.58 | 232,397 | +0.11(+0.31%) |
Jun 03, 2016 | 35.81 | 36.01 | 34.91 | 35.47 | 175,683 | -0.61(-1.69%) |
Jun 02, 2016 | 35.20 | 36.18 | 35.08 | 36.08 | 267,815 | +0.76(+2.15%) |