Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 39.29 | 39.39 | 38.41 | 38.68 | 435,853 | -0.99(-2.49%) |
Aug 30, 2016 | 41.28 | 41.69 | 39.32 | 39.66 | 361,787 | -2.16(-5.17%) |
Aug 29, 2016 | 40.88 | 42.09 | 40.88 | 41.83 | 273,199 | +0.49(+1.19%) |
Aug 26, 2016 | 42.24 | 43.01 | 40.82 | 41.33 | 328,087 | +0.02(+0.04%) |
Aug 25, 2016 | 40.52 | 41.97 | 39.83 | 41.31 | 295,761 | +0.54(+1.32%) |
Aug 24, 2016 | 43.91 | 44.17 | 40.55 | 40.78 | 875,470 | -3.55(-8.01%) |
Aug 23, 2016 | 45.28 | 45.48 | 44.23 | 44.33 | 278,008 | -0.70(-1.55%) |
Aug 22, 2016 | 44.85 | 45.31 | 44.58 | 45.03 | 476,296 | -1.26(-2.73%) |
Aug 19, 2016 | 47.02 | 47.05 | 46.20 | 46.29 | 157,597 | -1.48(-3.10%) |
Aug 18, 2016 | 47.38 | 47.91 | 47.09 | 47.77 | 194,535 | +0.79(+1.68%) |
Aug 17, 2016 | 47.72 | 47.73 | 46.12 | 46.98 | 337,925 | -1.09(-2.26%) |
Aug 16, 2016 | 47.88 | 48.37 | 47.79 | 48.07 | 578,108 | +0.19(+0.39%) |
Aug 15, 2016 | 48.09 | 48.39 | 47.63 | 47.88 | 451,111 | +0.30(+0.62%) |
Aug 12, 2016 | 48.23 | 48.74 | 47.33 | 47.58 | 200,740 | -0.21(-0.43%) |
Aug 11, 2016 | 47.51 | 48.60 | 47.43 | 47.79 | 180,890 | +0.26(+0.55%) |
Aug 10, 2016 | 48.01 | 48.35 | 47.19 | 47.53 | 301,545 | +0.73(+1.55%) |
Aug 09, 2016 | 46.38 | 47.09 | 46.36 | 46.80 | 178,123 | +0.53(+1.14%) |
Aug 08, 2016 | 45.24 | 46.70 | 45.22 | 46.27 | 216,966 | +0.94(+2.08%) |
Aug 05, 2016 | 45.54 | 45.75 | 44.71 | 45.33 | 240,663 | -1.30(-2.79%) |
Aug 04, 2016 | 46.43 | 46.88 | 46.42 | 46.63 | 162,003 | +0.19(+0.41%) |
Aug 03, 2016 | 46.64 | 46.88 | 45.63 | 46.45 | 211,740 | -0.48(-1.01%) |
Aug 02, 2016 | 46.98 | 47.66 | 46.68 | 46.92 | 308,898 | +0.58(+1.26%) |
Aug 01, 2016 | 46.29 | 46.41 | 45.31 | 46.34 | 390,054 | +0.71(+1.55%) |
Jul 29, 2016 | 44.85 | 45.97 | 44.63 | 45.63 | 218,413 | +1.17(+2.64%) |
Jul 28, 2016 | 44.55 | 44.85 | 43.67 | 44.45 | 237,480 | +0.48(+1.10%) |
Jul 27, 2016 | 43.01 | 44.28 | 42.17 | 43.97 | 344,192 | +1.63(+3.86%) |
Jul 26, 2016 | 41.76 | 42.64 | 41.27 | 42.34 | 199,079 | +1.36(+3.33%) |
Jul 25, 2016 | 42.03 | 42.03 | 40.30 | 40.97 | 365,877 | -1.49(-3.51%) |
Jul 22, 2016 | 42.03 | 42.67 | 41.92 | 42.46 | 96,133 | -0.14(-0.34%) |
Jul 21, 2016 | 41.23 | 42.73 | 41.23 | 42.61 | 392,167 | +1.40(+3.40%) |
Jul 20, 2016 | 42.88 | 42.88 | 41.15 | 41.21 | 736,763 | -2.74(-6.23%) |
Jul 19, 2016 | 44.30 | 44.53 | 43.78 | 43.94 | 308,422 | -0.56(-1.25%) |
Jul 18, 2016 | 44.02 | 44.51 | 43.87 | 44.50 | 388,045 | +0.11(+0.24%) |
Jul 15, 2016 | 44.52 | 44.85 | 44.09 | 44.39 | 134,470 | -0.74(-1.65%) |
Jul 14, 2016 | 44.29 | 45.22 | 43.72 | 45.14 | 314,541 | -0.03(-0.06%) |
Jul 13, 2016 | 44.79 | 45.46 | 44.13 | 45.16 | 362,194 | +1.57(+3.60%) |
Jul 12, 2016 | 45.12 | 45.12 | 43.51 | 43.59 | 341,022 | -1.45(-3.23%) |
Jul 11, 2016 | 43.92 | 45.24 | 43.69 | 45.05 | 396,539 | +1.12(+2.55%) |
Jul 08, 2016 | 42.53 | 44.04 | 42.20 | 43.92 | 350,940 | +1.57(+3.71%) |
Jul 07, 2016 | 43.46 | 43.46 | 41.91 | 42.35 | 311,596 | -1.62(-3.69%) |
Jul 06, 2016 | 42.80 | 44.08 | 42.70 | 43.98 | 632,709 | +2.11(+5.03%) |
Jul 05, 2016 | 42.02 | 42.51 | 40.95 | 41.87 | 656,486 | +0.65(+1.59%) |
Jul 01, 2016 | 40.36 | 41.22 | 41.22 | 41.22 | 762,902 | +2.36(+6.07%) |
Jun 30, 2016 | 38.12 | 38.90 | 37.90 | 38.86 | 265,124 | +1.03(+2.73%) |
Jun 29, 2016 | 37.26 | 38.17 | 36.78 | 37.83 | 328,661 | +1.85(+5.14%) |
Jun 28, 2016 | 35.45 | 36.27 | 34.98 | 35.98 | 147,082 | +0.17(+0.48%) |
Jun 27, 2016 | 36.33 | 36.58 | 34.98 | 35.81 | 250,280 | +0.28(+0.78%) |
Jun 24, 2016 | 36.51 | 36.79 | 35.25 | 35.53 | 275,506 | +0.91(+2.64%) |
Jun 23, 2016 | 34.26 | 34.96 | 34.26 | 34.61 | 66,389 | +0.37(+1.07%) |
Jun 22, 2016 | 34.19 | 34.36 | 33.74 | 34.25 | 54,222 | +0.15(+0.45%) |
Jun 21, 2016 | 34.10 | 34.43 | 33.93 | 34.09 | 152,421 | -0.78(-2.24%) |
Jun 20, 2016 | 33.82 | 35.10 | 33.24 | 34.87 | 138,388 | +0.61(+1.78%) |
Jun 17, 2016 | 34.46 | 34.79 | 33.89 | 34.26 | 91,750 | +0.37(+1.08%) |
Jun 16, 2016 | 35.88 | 35.88 | 33.56 | 33.90 | 289,861 | -0.74(-2.12%) |
Jun 15, 2016 | 32.91 | 34.95 | 32.91 | 34.63 | 275,573 | +1.41(+4.24%) |
Jun 14, 2016 | 34.20 | 34.34 | 32.76 | 33.22 | 136,612 | -0.91(-2.65%) |
Jun 13, 2016 | 34.80 | 34.87 | 33.68 | 34.13 | 184,382 | +0.05(+0.16%) |
Jun 10, 2016 | 34.99 | 35.25 | 34.01 | 34.08 | 180,138 | -0.62(-1.78%) |
Jun 09, 2016 | 34.45 | 34.84 | 34.08 | 34.69 | 274,275 | +0.42(+1.23%) |
Jun 08, 2016 | 34.93 | 34.96 | 34.20 | 34.27 | 283,618 | +1.31(+3.97%) |
Jun 07, 2016 | 32.83 | 33.30 | 32.45 | 32.96 | 126,266 | -0.17(-0.51%) |
Jun 06, 2016 | 33.07 | 33.20 | 32.54 | 33.13 | 163,456 | +0.30(+0.93%) |
Jun 03, 2016 | 31.40 | 32.84 | 31.12 | 32.83 | 262,322 | +2.90(+9.68%) |
Jun 02, 2016 | 30.01 | 30.25 | 29.49 | 29.93 | 74,222 | +0.22(+0.72%) |