Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 36.59 | 36.64 | 35.65 | 36.23 | 900,285 | -0.34(-0.93%) |
Aug 30, 2016 | 35.86 | 36.64 | 35.60 | 36.57 | 912,867 | +0.72(+2.01%) |
Aug 29, 2016 | 35.75 | 36.11 | 35.74 | 35.85 | 768,842 | +0.08(+0.22%) |
Aug 26, 2016 | 35.61 | 36.09 | 35.47 | 35.77 | 991,900 | +0.10(+0.28%) |
Aug 25, 2016 | 35.47 | 37.75 | 35.20 | 35.67 | 876,020 | +0.22(+0.62%) |
Aug 24, 2016 | 36.82 | 37.09 | 35.36 | 35.45 | 1,137,363 | -1.44(-3.90%) |
Aug 23, 2016 | 35.89 | 36.99 | 35.85 | 36.89 | 1,283,778 | +1.05(+2.93%) |
Aug 22, 2016 | 35.37 | 36.01 | 35.19 | 35.84 | 912,979 | +0.34(+0.96%) |
Aug 19, 2016 | 34.80 | 35.92 | 34.74 | 35.50 | 1,250,910 | +0.66(+1.89%) |
Aug 18, 2016 | 34.11 | 35.47 | 34.11 | 34.84 | 923,370 | +0.60(+1.75%) |
Aug 17, 2016 | 34.32 | 34.51 | 33.77 | 34.24 | 1,209,189 | -0.11(-0.32%) |
Aug 16, 2016 | 35.24 | 35.48 | 34.31 | 34.35 | 759,642 | -1.14(-3.21%) |
Aug 15, 2016 | 35.55 | 35.76 | 35.14 | 35.49 | 786,665 | -0.09(-0.25%) |
Aug 12, 2016 | 34.48 | 36.07 | 34.22 | 35.58 | 1,358,481 | +1.11(+3.22%) |
Aug 11, 2016 | 36.36 | 36.36 | 34.28 | 34.47 | 1,750,588 | -1.67(-4.62%) |
Aug 10, 2016 | 37.37 | 37.77 | 35.10 | 36.14 | 1,892,641 | -1.30(-3.47%) |
Aug 09, 2016 | 37.33 | 38.68 | 37.25 | 37.44 | 1,271,045 | +0.50(+1.35%) |
Aug 08, 2016 | 39.92 | 39.99 | 36.70 | 36.94 | 3,117,829 | -3.20(-7.97%) |
Aug 05, 2016 | 43.46 | 44.99 | 38.57 | 40.14 | 3,322,699 | -1.79(-4.27%) |
Aug 04, 2016 | 42.75 | 42.80 | 40.88 | 41.93 | 1,746,747 | -1.44(-3.32%) |
Aug 03, 2016 | 42.50 | 43.65 | 42.12 | 43.37 | 649,805 | +0.76(+1.78%) |
Aug 02, 2016 | 43.37 | 43.87 | 42.45 | 42.61 | 639,801 | -0.70(-1.62%) |
Aug 01, 2016 | 42.22 | 43.63 | 42.06 | 43.31 | 776,671 | +1.01(+2.39%) |
Jul 29, 2016 | 43.21 | 43.40 | 42.01 | 42.30 | 1,545,861 | -1.07(-2.47%) |
Jul 28, 2016 | 44.00 | 44.18 | 43.36 | 43.37 | 849,858 | -0.79(-1.79%) |
Jul 27, 2016 | 43.89 | 44.44 | 43.35 | 44.16 | 583,200 | +0.19(+0.43%) |
Jul 26, 2016 | 43.84 | 44.30 | 43.57 | 43.97 | 424,679 | +0.13(+0.30%) |
Jul 25, 2016 | 44.20 | 44.22 | 43.25 | 43.84 | 542,293 | -0.03(-0.07%) |
Jul 22, 2016 | 43.86 | 44.35 | 43.36 | 43.87 | 338,321 | +0.19(+0.43%) |
Jul 21, 2016 | 43.55 | 43.93 | 43.24 | 43.68 | 467,876 | +0.01(+0.02%) |
Jul 20, 2016 | 43.21 | 43.96 | 43.08 | 43.67 | 385,891 | +0.79(+1.84%) |
Jul 19, 2016 | 43.01 | 43.19 | 42.56 | 42.88 | 275,076 | -0.20(-0.46%) |
Jul 18, 2016 | 43.30 | 43.43 | 43.02 | 43.08 | 352,073 | -0.15(-0.35%) |
Jul 15, 2016 | 43.60 | 43.86 | 43.15 | 43.23 | 416,487 | -0.18(-0.41%) |
Jul 14, 2016 | 43.32 | 43.95 | 43.09 | 43.41 | 572,387 | +0.58(+1.35%) |
Jul 13, 2016 | 43.10 | 43.54 | 42.56 | 42.83 | 385,119 | -0.20(-0.46%) |
Jul 12, 2016 | 43.59 | 43.92 | 42.90 | 43.03 | 574,246 | -0.11(-0.25%) |
Jul 11, 2016 | 43.12 | 43.72 | 42.95 | 43.14 | 815,687 | +0.46(+1.08%) |
Jul 08, 2016 | 41.77 | 42.91 | 41.35 | 42.68 | 601,319 | +1.33(+3.22%) |
Jul 07, 2016 | 41.00 | 41.44 | 40.86 | 41.35 | 370,779 | +0.52(+1.27%) |
Jul 06, 2016 | 40.13 | 40.90 | 39.78 | 40.83 | 387,345 | +0.70(+1.74%) |
Jul 05, 2016 | 40.13 | 40.35 | 39.79 | 40.13 | 780,871 | -0.13(-0.32%) |
Jul 01, 2016 | 39.95 | 40.26 | 40.26 | 40.26 | 540,800 | +0.29(+0.73%) |
Jun 30, 2016 | 39.19 | 40.05 | 38.85 | 39.97 | 665,571 | +0.79(+2.02%) |
Jun 29, 2016 | 38.26 | 39.24 | 38.12 | 39.18 | 593,486 | +1.27(+3.35%) |
Jun 28, 2016 | 38.16 | 38.97 | 37.78 | 37.91 | 743,607 | +0.18(+0.48%) |
Jun 27, 2016 | 38.76 | 38.81 | 36.98 | 37.73 | 895,064 | -1.28(-3.28%) |
Jun 24, 2016 | 38.62 | 39.65 | 38.62 | 39.01 | 805,340 | -1.30(-3.23%) |
Jun 23, 2016 | 40.00 | 40.48 | 39.88 | 40.31 | 458,286 | +0.83(+2.10%) |
Jun 22, 2016 | 39.61 | 40.14 | 39.30 | 39.48 | 563,758 | -0.20(-0.50%) |
Jun 21, 2016 | 39.72 | 39.94 | 39.09 | 39.68 | 578,153 | +0.13(+0.33%) |
Jun 20, 2016 | 39.00 | 40.00 | 38.99 | 39.55 | 660,317 | +1.28(+3.34%) |
Jun 17, 2016 | 39.32 | 39.76 | 38.22 | 38.27 | 1,809,202 | -0.96(-2.45%) |
Jun 16, 2016 | 38.51 | 39.47 | 38.16 | 39.23 | 895,537 | +0.38(+0.98%) |
Jun 15, 2016 | 39.20 | 39.37 | 38.67 | 38.85 | 682,837 | -0.40(-1.02%) |
Jun 14, 2016 | 39.29 | 39.30 | 38.59 | 39.25 | 678,144 | -0.16(-0.41%) |
Jun 13, 2016 | 39.68 | 40.41 | 39.33 | 39.41 | 581,632 | -0.56(-1.40%) |
Jun 10, 2016 | 40.42 | 40.48 | 39.32 | 39.97 | 848,258 | -1.01(-2.46%) |
Jun 09, 2016 | 41.11 | 41.38 | 40.63 | 40.98 | 657,509 | -0.19(-0.46%) |
Jun 08, 2016 | 40.71 | 41.37 | 40.02 | 41.17 | 1,216,545 | +0.48(+1.18%) |
Jun 07, 2016 | 39.49 | 41.00 | 39.48 | 40.69 | 1,309,725 | +1.21(+3.06%) |
Jun 06, 2016 | 38.69 | 39.68 | 38.69 | 39.48 | 798,569 | +0.97(+2.52%) |
Jun 03, 2016 | 38.65 | 38.76 | 38.00 | 38.51 | 722,451 | -0.25(-0.64%) |
Jun 02, 2016 | 37.85 | 38.95 | 37.85 | 38.76 | 885,466 | +0.75(+1.97%) |