Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 40.30 | 40.80 | 40.30 | 40.40 | 3,483 | +0.01(+0.02%) |
Aug 30, 2016 | 40.26 | 40.61 | 39.95 | 40.39 | 10,650 | +0.18(+0.45%) |
Aug 29, 2016 | 39.70 | 40.39 | 39.70 | 40.21 | 5,327 | +0.39(+0.99%) |
Aug 26, 2016 | 39.83 | 40.44 | 39.78 | 39.82 | 4,822 | -0.66(-1.62%) |
Aug 25, 2016 | 39.59 | 40.75 | 39.51 | 40.48 | 13,114 | +0.38(+0.96%) |
Aug 24, 2016 | 39.71 | 40.25 | 39.71 | 40.09 | 6,584 | +0.28(+0.70%) |
Aug 23, 2016 | 39.59 | 39.99 | 39.36 | 39.81 | 12,497 | +0.03(+0.08%) |
Aug 22, 2016 | 39.43 | 39.84 | 39.41 | 39.78 | 13,291 | +0.04(+0.10%) |
Aug 19, 2016 | 39.62 | 40.01 | 39.62 | 39.74 | 6,883 | +0.09(+0.23%) |
Aug 18, 2016 | 40.10 | 40.10 | 39.21 | 39.65 | 18,168 | -0.23(-0.58%) |
Aug 17, 2016 | 39.47 | 40.07 | 39.43 | 39.88 | 7,819 | +0.40(+1.02%) |
Aug 16, 2016 | 40.36 | 40.36 | 39.28 | 39.48 | 13,890 | -0.79(-1.95%) |
Aug 15, 2016 | 40.72 | 40.77 | 39.90 | 40.26 | 8,443 | +0.42(+1.05%) |
Aug 12, 2016 | 40.07 | 40.24 | 39.81 | 39.84 | 7,324 | -0.07(-0.16%) |
Aug 11, 2016 | 39.45 | 39.97 | 39.45 | 39.91 | 7,996 | +0.41(+1.04%) |
Aug 10, 2016 | 39.39 | 39.60 | 39.35 | 39.50 | 9,909 | -0.11(-0.27%) |
Aug 09, 2016 | 38.73 | 39.79 | 38.73 | 39.61 | 8,955 | +0.75(+1.92%) |
Aug 08, 2016 | 38.56 | 40.16 | 38.51 | 38.86 | 20,091 | +0.07(+0.17%) |
Aug 05, 2016 | 38.97 | 40.66 | 38.29 | 38.80 | 76,345 | +0.44(+1.15%) |
Aug 04, 2016 | 37.76 | 38.66 | 37.72 | 38.35 | 18,344 | +0.38(+0.99%) |
Aug 03, 2016 | 38.35 | 38.65 | 37.81 | 37.98 | 19,551 | -0.69(-1.78%) |
Aug 02, 2016 | 39.28 | 39.52 | 38.63 | 38.66 | 12,384 | -0.86(-2.18%) |
Aug 01, 2016 | 40.11 | 40.11 | 39.40 | 39.52 | 10,425 | -0.27(-0.68%) |
Jul 29, 2016 | 39.44 | 39.87 | 39.19 | 39.80 | 23,693 | +0.23(+0.58%) |
Jul 28, 2016 | 39.36 | 39.64 | 39.25 | 39.57 | 8,608 | +0.26(+0.67%) |
Jul 27, 2016 | 39.16 | 39.62 | 38.91 | 39.30 | 22,142 | -0.17(-0.44%) |
Jul 26, 2016 | 39.47 | 39.67 | 39.02 | 39.48 | 21,899 | -0.19(-0.48%) |
Jul 25, 2016 | 39.57 | 39.66 | 39.17 | 39.66 | 19,003 | +0.20(+0.52%) |
Jul 22, 2016 | 38.89 | 39.59 | 38.51 | 39.46 | 13,470 | +0.41(+1.05%) |
Jul 21, 2016 | 38.30 | 39.23 | 38.03 | 39.05 | 22,003 | +0.55(+1.43%) |
Jul 20, 2016 | 37.85 | 38.89 | 37.85 | 38.50 | 20,658 | +0.20(+0.51%) |
Jul 19, 2016 | 37.70 | 38.73 | 37.70 | 38.30 | 20,897 | +0.16(+0.41%) |
Jul 18, 2016 | 37.94 | 38.60 | 37.38 | 38.15 | 18,838 | +0.30(+0.80%) |
Jul 15, 2016 | 38.75 | 38.94 | 37.55 | 37.85 | 28,088 | -0.68(-1.77%) |
Jul 14, 2016 | 39.62 | 39.73 | 38.15 | 38.53 | 47,604 | -0.66(-1.69%) |
Jul 13, 2016 | 39.16 | 39.69 | 38.49 | 39.19 | 46,713 | +0.11(+0.29%) |
Jul 12, 2016 | 38.68 | 39.78 | 38.26 | 39.07 | 40,104 | +0.88(+2.32%) |
Jul 11, 2016 | 37.61 | 38.37 | 37.28 | 38.19 | 34,010 | +0.58(+1.55%) |
Jul 08, 2016 | 37.16 | 38.03 | 37.08 | 37.61 | 23,773 | +0.53(+1.44%) |
Jul 07, 2016 | 37.26 | 37.33 | 36.71 | 37.08 | 29,200 | -0.46(-1.22%) |
Jul 05, 2016 | 36.89 | 37.98 | 36.72 | 37.53 | 33,489 | +0.88(+2.39%) |
Jul 01, 2016 | 35.82 | 36.66 | 36.66 | 36.66 | 40,032 | +0.20(+0.54%) |
Jun 30, 2016 | 36.39 | 36.73 | 35.81 | 36.46 | 35,843 | +0.05(+0.14%) |
Jun 29, 2016 | 35.50 | 36.46 | 35.50 | 36.41 | 23,470 | +1.09(+3.09%) |
Jun 28, 2016 | 34.80 | 35.35 | 34.39 | 35.32 | 45,126 | +0.84(+2.45%) |
Jun 27, 2016 | 34.73 | 35.49 | 33.86 | 34.48 | 51,429 | -0.25(-0.73%) |
Jun 24, 2016 | 33.86 | 36.18 | 33.61 | 34.73 | 507,913 | -0.11(-0.33%) |
Jun 23, 2016 | 33.46 | 35.40 | 33.00 | 34.85 | 58,592 | +0.93(+2.73%) |
Jun 22, 2016 | 33.77 | 34.13 | 33.11 | 33.92 | 28,813 | +0.27(+0.80%) |
Jun 21, 2016 | 34.23 | 34.77 | 33.39 | 33.65 | 43,312 | -0.57(-1.68%) |
Jun 20, 2016 | 34.49 | 35.43 | 33.88 | 34.22 | 100,272 | +0.20(+0.58%) |
Jun 17, 2016 | 34.58 | 35.77 | 33.64 | 34.03 | 40,502 | -0.25(-0.72%) |
Jun 16, 2016 | 34.70 | 34.90 | 34.00 | 34.27 | 42,392 | -0.35(-1.02%) |
Jun 15, 2016 | 35.18 | 35.18 | 34.35 | 34.63 | 19,612 | +0.17(+0.50%) |
Jun 14, 2016 | 34.28 | 34.93 | 34.07 | 34.45 | 32,945 | +0.08(+0.24%) |
Jun 13, 2016 | 36.58 | 36.58 | 34.13 | 34.37 | 45,844 | -2.01(-5.52%) |
Jun 10, 2016 | 34.85 | 37.48 | 34.74 | 36.38 | 45,384 | +1.32(+3.76%) |
Jun 09, 2016 | 35.67 | 36.00 | 35.06 | 35.06 | 32,228 | -0.76(-2.13%) |
Jun 08, 2016 | 35.80 | 35.85 | 35.23 | 35.82 | 25,800 | +0.19(+0.53%) |
Jun 07, 2016 | 36.27 | 36.60 | 35.56 | 35.63 | 35,682 | -0.73(-2.01%) |
Jun 06, 2016 | 35.44 | 36.74 | 35.44 | 36.36 | 23,759 | +0.91(+2.57%) |
Jun 03, 2016 | 35.47 | 36.06 | 35.00 | 35.45 | 27,097 | +0.22(+0.63%) |
Jun 02, 2016 | 35.40 | 35.58 | 35.01 | 35.23 | 22,907 | -0.07(-0.21%) |