Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 36.45 | 36.45 | 35.35 | 35.56 | 241,151 | -0.84(-2.31%) |
Aug 30, 2016 | 36.18 | 36.74 | 36.14 | 36.40 | 83,946 | +0.12(+0.33%) |
Aug 29, 2016 | 36.03 | 36.53 | 35.86 | 36.28 | 68,810 | +0.42(+1.17%) |
Aug 26, 2016 | 35.92 | 36.21 | 34.75 | 35.86 | 59,851 | -0.13(-0.36%) |
Aug 25, 2016 | 35.88 | 36.36 | 35.88 | 35.99 | 61,186 | -0.29(-0.80%) |
Aug 24, 2016 | 36.89 | 36.89 | 36.20 | 36.28 | 61,588 | -0.50(-1.36%) |
Aug 23, 2016 | 37.32 | 37.37 | 36.53 | 36.78 | 72,623 | -0.31(-0.84%) |
Aug 22, 2016 | 37.11 | 37.18 | 36.84 | 37.09 | 83,327 | +0.08(+0.22%) |
Aug 19, 2016 | 37.38 | 37.38 | 36.66 | 37.01 | 110,893 | -0.37(-0.99%) |
Aug 18, 2016 | 37.97 | 38.15 | 37.17 | 37.38 | 179,556 | -0.32(-0.85%) |
Aug 17, 2016 | 38.41 | 38.57 | 37.43 | 37.70 | 74,528 | -0.60(-1.57%) |
Aug 16, 2016 | 38.73 | 39.16 | 38.29 | 38.30 | 79,515 | -0.56(-1.44%) |
Aug 15, 2016 | 38.54 | 39.04 | 38.52 | 38.86 | 108,783 | +0.19(+0.49%) |
Aug 12, 2016 | 38.96 | 39.38 | 38.39 | 38.67 | 77,448 | -0.22(-0.57%) |
Aug 11, 2016 | 39.24 | 39.24 | 38.52 | 38.89 | 131,495 | -0.30(-0.77%) |
Aug 10, 2016 | 39.57 | 39.94 | 39.08 | 39.19 | 94,018 | -0.45(-1.14%) |
Aug 09, 2016 | 39.58 | 41.48 | 39.48 | 39.64 | 90,501 | +0.25(+0.63%) |
Aug 08, 2016 | 40.47 | 40.47 | 39.32 | 39.39 | 167,182 | -1.12(-2.76%) |
Aug 05, 2016 | 41.88 | 43.66 | 40.47 | 40.51 | 119,247 | -1.39(-3.32%) |
Aug 04, 2016 | 44.16 | 44.16 | 40.91 | 41.90 | 323,039 | -2.76(-6.18%) |
Aug 03, 2016 | 44.48 | 44.95 | 44.23 | 44.66 | 157,252 | +0.18(+0.40%) |
Aug 02, 2016 | 44.56 | 45.42 | 44.32 | 44.48 | 79,284 | -0.84(-1.85%) |
Aug 01, 2016 | 45.31 | 45.57 | 45.02 | 45.32 | 54,543 | +0.06(+0.13%) |
Jul 29, 2016 | 45.48 | 45.68 | 44.85 | 45.26 | 82,477 | -0.31(-0.68%) |
Jul 28, 2016 | 45.54 | 46.06 | 45.25 | 45.57 | 52,766 | +0.04(+0.09%) |
Jul 27, 2016 | 45.35 | 45.78 | 44.97 | 45.53 | 57,045 | -0.03(-0.07%) |
Jul 26, 2016 | 45.31 | 45.67 | 44.93 | 45.56 | 89,237 | +0.32(+0.71%) |
Jul 25, 2016 | 45.76 | 45.76 | 44.97 | 45.24 | 62,559 | -0.40(-0.88%) |
Jul 22, 2016 | 45.45 | 45.97 | 45.03 | 45.64 | 50,331 | +0.27(+0.60%) |
Jul 21, 2016 | 45.47 | 45.65 | 45.19 | 45.37 | 54,814 | -0.06(-0.13%) |
Jul 20, 2016 | 45.61 | 45.82 | 45.16 | 45.43 | 69,578 | -0.11(-0.24%) |
Jul 19, 2016 | 45.53 | 46.03 | 45.08 | 45.54 | 134,011 | +0.11(+0.24%) |
Jul 18, 2016 | 45.53 | 46.02 | 45.25 | 45.43 | 73,675 | +0.09(+0.20%) |
Jul 15, 2016 | 46.24 | 46.41 | 45.09 | 45.34 | 137,614 | -0.62(-1.35%) |
Jul 14, 2016 | 46.70 | 46.70 | 45.63 | 45.96 | 99,154 | -0.55(-1.18%) |
Jul 13, 2016 | 46.39 | 46.73 | 46.00 | 46.51 | 103,424 | +0.45(+0.98%) |
Jul 12, 2016 | 46.02 | 46.57 | 45.68 | 46.06 | 86,384 | +0.17(+0.37%) |
Jul 11, 2016 | 45.50 | 45.96 | 45.31 | 45.89 | 135,965 | +0.36(+0.79%) |
Jul 08, 2016 | 44.67 | 45.56 | 44.38 | 45.53 | 133,193 | +1.15(+2.59%) |
Jul 07, 2016 | 43.91 | 44.52 | 43.71 | 44.38 | 118,061 | +1.84(+4.33%) |
Jul 05, 2016 | 42.80 | 43.18 | 41.92 | 42.54 | 87,040 | -0.36(-0.84%) |
Jul 01, 2016 | 43.09 | 42.90 | 42.90 | 42.90 | 99,600 | -0.38(-0.88%) |
Jun 30, 2016 | 42.12 | 43.29 | 41.39 | 43.28 | 152,768 | +1.45(+3.47%) |
Jun 29, 2016 | 41.88 | 42.46 | 41.62 | 41.83 | 88,743 | +0.30(+0.72%) |
Jun 28, 2016 | 41.75 | 42.66 | 41.33 | 41.53 | 101,966 | -0.02(-0.05%) |
Jun 27, 2016 | 41.74 | 41.92 | 41.02 | 41.55 | 87,444 | -0.51(-1.21%) |
Jun 24, 2016 | 41.08 | 43.33 | 40.52 | 42.06 | 343,185 | -0.84(-1.96%) |
Jun 23, 2016 | 42.61 | 44.32 | 40.51 | 42.90 | 69,116 | +0.76(+1.80%) |
Jun 22, 2016 | 42.39 | 43.20 | 42.07 | 42.14 | 60,208 | -0.12(-0.28%) |
Jun 21, 2016 | 42.10 | 42.55 | 41.15 | 42.26 | 79,036 | +0.42(+1.00%) |
Jun 20, 2016 | 42.06 | 42.73 | 41.44 | 41.84 | 137,015 | +0.41(+0.99%) |
Jun 17, 2016 | 42.01 | 42.36 | 40.82 | 41.43 | 138,894 | -0.44(-1.05%) |
Jun 16, 2016 | 41.55 | 41.96 | 41.29 | 41.87 | 51,833 | +0.03(+0.07%) |
Jun 15, 2016 | 42.44 | 42.70 | 41.81 | 41.84 | 63,029 | -0.37(-0.88%) |
Jun 14, 2016 | 41.73 | 42.95 | 41.45 | 42.21 | 76,233 | +0.31(+0.74%) |
Jun 13, 2016 | 42.46 | 43.01 | 41.75 | 41.90 | 68,199 | -0.85(-1.99%) |
Jun 10, 2016 | 43.11 | 43.77 | 42.50 | 42.75 | 103,160 | -0.78(-1.79%) |
Jun 09, 2016 | 43.62 | 44.73 | 43.25 | 43.53 | 162,656 | +0.04(+0.09%) |
Jun 08, 2016 | 43.35 | 43.67 | 43.24 | 43.49 | 172,575 | +0.12(+0.28%) |
Jun 07, 2016 | 43.47 | 43.58 | 43.22 | 43.37 | 127,056 | +0.23(+0.53%) |
Jun 06, 2016 | 42.57 | 43.41 | 42.35 | 43.14 | 124,360 | +0.45(+1.05%) |
Jun 03, 2016 | 43.04 | 43.04 | 42.37 | 42.69 | 68,121 | -0.40(-0.93%) |
Jun 02, 2016 | 42.85 | 43.18 | 42.34 | 43.09 | 112,810 | +0.38(+0.89%) |