Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 35.42 | 35.92 | 33.04 | 34.03 | 567,181 | -2.38(-6.54%) |
Aug 30, 2016 | 37.90 | 38.59 | 34.93 | 36.41 | 414,125 | -2.08(-5.41%) |
Aug 29, 2016 | 37.21 | 39.39 | 36.81 | 38.50 | 283,938 | +0.40(+1.04%) |
Aug 26, 2016 | 39.69 | 41.17 | 37.21 | 38.10 | 694,971 | -0.10(-0.26%) |
Aug 25, 2016 | 36.91 | 39.69 | 36.01 | 38.20 | 480,025 | +1.29(+3.49%) |
Aug 24, 2016 | 41.87 | 42.07 | 36.11 | 36.91 | 680,392 | -5.95(-13.89%) |
Aug 23, 2016 | 44.05 | 44.94 | 42.71 | 42.86 | 265,775 | -0.69(-1.59%) |
Aug 22, 2016 | 44.15 | 44.35 | 42.96 | 43.56 | 286,650 | -1.79(-3.94%) |
Aug 19, 2016 | 46.13 | 46.93 | 44.94 | 45.34 | 527,961 | -2.18(-4.59%) |
Aug 18, 2016 | 44.94 | 47.72 | 44.75 | 47.52 | 491,485 | +2.88(+6.44%) |
Aug 17, 2016 | 43.85 | 45.54 | 43.36 | 44.65 | 384,797 | -0.10(-0.22%) |
Aug 16, 2016 | 44.05 | 44.75 | 43.46 | 44.75 | 305,508 | +1.09(+2.50%) |
Aug 15, 2016 | 43.26 | 44.75 | 43.06 | 43.65 | 210,679 | +0.40(+0.92%) |
Aug 12, 2016 | 43.16 | 44.94 | 42.96 | 43.26 | 382,302 | +0.60(+1.40%) |
Aug 11, 2016 | 44.05 | 44.05 | 42.46 | 42.66 | 287,753 | -1.19(-2.71%) |
Aug 10, 2016 | 44.15 | 44.25 | 42.56 | 43.85 | 260,976 | +0.79(+1.84%) |
Aug 09, 2016 | 42.86 | 43.36 | 42.56 | 43.06 | 240,915 | +0.20(+0.46%) |
Aug 08, 2016 | 42.07 | 43.85 | 41.87 | 42.86 | 258,969 | +0.40(+0.93%) |
Aug 05, 2016 | 42.46 | 44.15 | 41.47 | 42.46 | 389,553 | -2.28(-5.10%) |
Aug 04, 2016 | 44.25 | 45.34 | 43.36 | 44.75 | 307,478 | +1.19(+2.73%) |
Aug 03, 2016 | 45.14 | 45.34 | 42.41 | 43.56 | 250,371 | -1.09(-2.44%) |
Aug 02, 2016 | 45.74 | 46.13 | 44.65 | 44.65 | 365,016 | +0.50(+1.12%) |
Aug 01, 2016 | 44.65 | 45.14 | 43.16 | 44.15 | 324,902 | +0.10(+0.23%) |
Jul 29, 2016 | 43.26 | 44.65 | 42.86 | 44.05 | 446,797 | +1.88(+4.47%) |
Jul 28, 2016 | 43.46 | 43.65 | 40.23 | 42.17 | 387,755 | -0.30(-0.70%) |
Jul 27, 2016 | 39.59 | 43.46 | 38.69 | 42.46 | 559,548 | +3.67(+9.46%) |
Jul 26, 2016 | 37.50 | 39.19 | 37.21 | 38.79 | 248,964 | +2.18(+5.96%) |
Jul 25, 2016 | 38.40 | 38.50 | 35.52 | 36.61 | 366,320 | -2.08(-5.38%) |
Jul 22, 2016 | 38.69 | 39.49 | 38.20 | 38.69 | 234,735 | -0.60(-1.52%) |
Jul 21, 2016 | 37.21 | 39.59 | 37.11 | 39.29 | 411,356 | +2.18(+5.88%) |
Jul 20, 2016 | 40.88 | 41.27 | 37.01 | 37.11 | 702,152 | -6.45(-14.81%) |
Jul 19, 2016 | 43.95 | 44.75 | 43.16 | 43.56 | 217,610 | -0.99(-2.23%) |
Jul 18, 2016 | 44.94 | 45.84 | 44.05 | 44.55 | 256,891 | -0.99(-2.18%) |
Jul 15, 2016 | 45.34 | 46.33 | 44.89 | 45.54 | 248,673 | -0.50(-1.08%) |
Jul 14, 2016 | 44.25 | 46.53 | 44.15 | 46.04 | 321,387 | -0.79(-1.69%) |
Jul 13, 2016 | 45.04 | 47.13 | 44.15 | 46.83 | 402,585 | +2.88(+6.55%) |
Jul 12, 2016 | 46.53 | 47.62 | 43.85 | 43.95 | 535,451 | -3.27(-6.93%) |
Jul 11, 2016 | 46.43 | 48.81 | 45.84 | 47.23 | 465,005 | +0.60(+1.28%) |
Jul 08, 2016 | 43.06 | 46.73 | 43.26 | 46.63 | 540,376 | +3.37(+7.80%) |
Jul 07, 2016 | 45.54 | 45.54 | 41.92 | 43.26 | 597,102 | -2.68(-5.83%) |
Jul 06, 2016 | 45.64 | 47.03 | 44.45 | 45.94 | 750,836 | +2.18(+4.99%) |
Jul 05, 2016 | 42.27 | 43.95 | 40.38 | 43.75 | 633,873 | +2.88(+7.04%) |
Jul 01, 2016 | 39.19 | 40.88 | 40.88 | 40.88 | 514,097 | +2.68(+7.01%) |
Jun 30, 2016 | 37.70 | 38.20 | 36.65 | 38.20 | 316,151 | +0.69(+1.85%) |
Jun 29, 2016 | 36.81 | 38.20 | 36.31 | 37.50 | 503,884 | +1.59(+4.42%) |
Jun 28, 2016 | 35.52 | 36.51 | 34.63 | 35.92 | 379,722 | -0.50(-1.36%) |
Jun 27, 2016 | 36.81 | 37.70 | 34.82 | 36.41 | 501,845 | +0.60(+1.66%) |
Jun 24, 2016 | 37.30 | 37.90 | 34.23 | 35.82 | 748,857 | +1.69(+4.94%) |
Jun 23, 2016 | 33.83 | 35.12 | 33.12 | 34.13 | 342,479 | +0.00(+0.00%) |
Jun 22, 2016 | 32.74 | 34.13 | 32.64 | 34.13 | 294,889 | +0.89(+2.69%) |
Jun 21, 2016 | 33.24 | 34.03 | 32.34 | 33.24 | 369,390 | -1.29(-3.74%) |
Jun 20, 2016 | 31.05 | 34.73 | 30.86 | 34.53 | 558,830 | +1.59(+4.82%) |
Jun 17, 2016 | 33.93 | 34.53 | 31.35 | 32.94 | 3,871,049 | -0.40(-1.19%) |
Jun 16, 2016 | 36.91 | 37.35 | 32.34 | 33.34 | 955,348 | -0.89(-2.61%) |
Jun 15, 2016 | 31.25 | 35.32 | 31.15 | 34.23 | 707,188 | +2.68(+8.49%) |
Jun 14, 2016 | 32.05 | 33.33 | 30.56 | 31.55 | 611,880 | -0.10(-0.31%) |
Jun 13, 2016 | 30.76 | 32.44 | 30.36 | 31.65 | 784,893 | +2.38(+8.14%) |
Jun 10, 2016 | 28.18 | 29.27 | 27.78 | 29.27 | 599,879 | +1.39(+4.98%) |
Jun 09, 2016 | 26.79 | 28.08 | 26.49 | 27.88 | 301,221 | +0.99(+3.69%) |
Jun 08, 2016 | 26.29 | 27.18 | 25.99 | 26.89 | 405,953 | +1.89(+7.54%) |
Jun 07, 2016 | 24.70 | 25.60 | 24.01 | 25.00 | 240,425 | +0.20(+0.80%) |
Jun 06, 2016 | 24.11 | 24.90 | 23.81 | 24.80 | 229,172 | +0.69(+2.88%) |
Jun 03, 2016 | 23.71 | 24.41 | 23.12 | 24.11 | 276,799 | +2.18(+9.95%) |
Jun 02, 2016 | 21.73 | 22.52 | 21.23 | 21.93 | 102,414 | +0.00(+0.00%) |