Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 41.59 | 41.65 | 40.31 | 40.47 | 45,408 | -1.26(-3.02%) |
Aug 30, 2016 | 41.49 | 41.88 | 40.79 | 41.73 | 19,144 | +0.14(+0.33%) |
Aug 29, 2016 | 42.02 | 42.43 | 41.52 | 41.59 | 24,581 | -0.56(-1.33%) |
Aug 26, 2016 | 42.25 | 42.41 | 41.70 | 42.15 | 13,257 | +0.12(+0.28%) |
Aug 25, 2016 | 42.61 | 42.61 | 41.33 | 42.03 | 25,008 | -0.52(-1.22%) |
Aug 24, 2016 | 42.68 | 43.10 | 42.41 | 42.56 | 19,350 | -0.26(-0.60%) |
Aug 23, 2016 | 42.47 | 43.05 | 42.03 | 42.81 | 17,056 | +0.44(+1.04%) |
Aug 22, 2016 | 42.12 | 42.58 | 41.63 | 42.37 | 22,374 | +0.00(+0.00%) |
Aug 19, 2016 | 42.50 | 42.50 | 41.81 | 42.37 | 24,707 | -0.47(-1.10%) |
Aug 18, 2016 | 43.39 | 43.59 | 42.51 | 42.84 | 26,288 | -0.46(-1.07%) |
Aug 17, 2016 | 43.06 | 43.82 | 42.62 | 43.30 | 31,315 | +0.07(+0.16%) |
Aug 16, 2016 | 43.30 | 43.52 | 43.18 | 43.23 | 21,866 | -0.12(-0.27%) |
Aug 15, 2016 | 42.58 | 43.74 | 42.52 | 43.35 | 21,699 | +0.97(+2.30%) |
Aug 12, 2016 | 42.81 | 42.81 | 42.36 | 42.38 | 23,524 | -0.56(-1.31%) |
Aug 11, 2016 | 43.19 | 43.19 | 42.54 | 42.94 | 17,365 | -0.10(-0.23%) |
Aug 10, 2016 | 42.84 | 43.69 | 42.84 | 43.04 | 22,956 | +0.06(+0.14%) |
Aug 09, 2016 | 42.69 | 43.32 | 42.61 | 42.98 | 48,714 | +0.37(+0.88%) |
Aug 08, 2016 | 42.54 | 42.79 | 42.33 | 42.61 | 28,683 | +0.32(+0.77%) |
Aug 05, 2016 | 42.35 | 42.46 | 41.95 | 42.28 | 18,632 | -0.10(-0.23%) |
Aug 04, 2016 | 41.56 | 42.62 | 41.52 | 42.38 | 43,211 | +0.74(+1.77%) |
Aug 03, 2016 | 40.98 | 41.70 | 40.65 | 41.64 | 20,817 | +0.73(+1.78%) |
Aug 02, 2016 | 41.26 | 41.52 | 40.44 | 40.91 | 57,627 | -0.52(-1.26%) |
Aug 01, 2016 | 40.60 | 41.46 | 40.01 | 41.44 | 41,104 | +0.84(+2.06%) |
Jul 29, 2016 | 39.53 | 40.81 | 39.53 | 40.60 | 31,839 | +0.96(+2.43%) |
Jul 28, 2016 | 39.63 | 39.82 | 39.40 | 39.64 | 27,351 | +0.19(+0.47%) |
Jul 27, 2016 | 38.92 | 39.90 | 38.92 | 39.45 | 44,361 | +0.57(+1.47%) |
Jul 26, 2016 | 37.57 | 39.01 | 37.57 | 38.88 | 104,498 | +2.29(+6.26%) |
Jul 25, 2016 | 36.15 | 36.66 | 36.15 | 36.59 | 45,887 | +0.16(+0.43%) |
Jul 22, 2016 | 36.63 | 36.63 | 36.28 | 36.43 | 12,177 | -0.36(-0.99%) |
Jul 21, 2016 | 36.66 | 37.53 | 36.66 | 36.79 | 11,939 | +0.00(+0.00%) |
Jul 20, 2016 | 36.59 | 37.22 | 36.34 | 36.79 | 20,490 | +0.42(+1.16%) |
Jul 19, 2016 | 36.01 | 36.55 | 36.01 | 36.37 | 19,057 | +0.05(+0.14%) |
Jul 18, 2016 | 36.77 | 36.77 | 35.95 | 36.32 | 42,276 | -0.30(-0.81%) |
Jul 15, 2016 | 36.91 | 36.91 | 36.39 | 36.62 | 33,827 | -0.30(-0.80%) |
Jul 14, 2016 | 36.54 | 37.02 | 36.02 | 36.91 | 19,033 | +0.81(+2.23%) |
Jul 13, 2016 | 36.08 | 36.37 | 35.68 | 36.10 | 22,333 | +0.03(+0.08%) |
Jul 12, 2016 | 34.47 | 36.10 | 34.36 | 36.07 | 38,769 | +1.91(+5.58%) |
Jul 11, 2016 | 34.35 | 34.35 | 34.05 | 34.17 | 35,454 | -0.04(-0.12%) |
Jul 08, 2016 | 34.11 | 34.54 | 33.69 | 34.21 | 20,003 | +0.51(+1.52%) |
Jul 07, 2016 | 33.84 | 34.04 | 33.26 | 33.69 | 34,408 | +0.57(+1.72%) |
Jul 05, 2016 | 33.73 | 33.73 | 33.01 | 33.12 | 33,655 | -0.63(-1.86%) |
Jul 01, 2016 | 33.58 | 33.75 | 33.75 | 33.75 | 30,503 | +0.18(+0.53%) |
Jun 30, 2016 | 34.09 | 34.09 | 33.06 | 33.58 | 109,502 | -0.65(-1.90%) |
Jun 29, 2016 | 33.40 | 34.31 | 32.99 | 34.23 | 37,972 | +1.35(+4.10%) |
Jun 28, 2016 | 33.44 | 33.44 | 32.49 | 32.88 | 71,615 | +0.20(+0.62%) |
Jun 27, 2016 | 34.55 | 34.74 | 32.44 | 32.68 | 60,531 | -2.17(-6.22%) |
Jun 24, 2016 | 35.68 | 36.19 | 34.68 | 34.84 | 31,798 | -2.25(-6.08%) |
Jun 23, 2016 | 36.06 | 37.54 | 36.06 | 37.10 | 22,624 | +1.10(+3.05%) |
Jun 22, 2016 | 36.02 | 37.09 | 35.84 | 36.00 | 22,903 | +0.18(+0.49%) |
Jun 21, 2016 | 36.06 | 36.06 | 35.55 | 35.82 | 20,671 | -0.08(-0.22%) |
Jun 20, 2016 | 35.87 | 36.46 | 35.66 | 35.90 | 18,887 | +0.42(+1.19%) |
Jun 17, 2016 | 34.62 | 35.53 | 34.62 | 35.48 | 14,466 | +0.27(+0.78%) |
Jun 16, 2016 | 35.58 | 35.58 | 34.66 | 35.21 | 26,322 | -0.47(-1.32%) |
Jun 15, 2016 | 35.06 | 36.06 | 34.92 | 35.68 | 56,515 | +0.82(+2.36%) |
Jun 14, 2016 | 32.39 | 35.39 | 32.39 | 34.85 | 19,403 | -0.56(-1.58%) |
Jun 13, 2016 | 36.54 | 36.70 | 35.33 | 35.41 | 24,497 | -1.53(-4.15%) |
Jun 10, 2016 | 37.40 | 37.72 | 36.65 | 36.95 | 11,826 | -0.90(-2.37%) |
Jun 09, 2016 | 37.52 | 38.01 | 36.82 | 37.84 | 24,245 | -0.05(-0.13%) |
Jun 08, 2016 | 37.84 | 38.12 | 37.84 | 37.89 | 10,517 | -0.11(-0.28%) |
Jun 07, 2016 | 38.90 | 38.90 | 37.63 | 38.00 | 40,499 | -0.73(-1.87%) |
Jun 06, 2016 | 38.75 | 38.91 | 38.47 | 38.72 | 14,292 | +0.00(+0.00%) |
Jun 03, 2016 | 38.05 | 38.92 | 38.05 | 38.72 | 13,805 | +0.17(+0.43%) |
Jun 02, 2016 | 38.41 | 38.73 | 38.41 | 38.56 | 11,991 | -0.18(-0.46%) |