Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 39.22 | 39.41 | 39.04 | 39.29 | 2,448 | -0.46(-1.17%) |
Aug 30, 2016 | 39.92 | 39.92 | 39.25 | 39.76 | 12,626 | -0.12(-0.29%) |
Aug 29, 2016 | 39.25 | 39.92 | 39.25 | 39.87 | 12,334 | +0.51(+1.30%) |
Aug 26, 2016 | 39.38 | 40.01 | 39.20 | 39.36 | 8,746 | +0.00(+0.01%) |
Aug 25, 2016 | 39.22 | 39.36 | 38.81 | 39.36 | 5,840 | -0.37(-0.94%) |
Aug 24, 2016 | 40.10 | 40.20 | 39.73 | 39.73 | 8,273 | -0.44(-1.10%) |
Aug 23, 2016 | 40.24 | 40.31 | 40.15 | 40.17 | 9,257 | -0.16(-0.40%) |
Aug 22, 2016 | 40.45 | 40.75 | 39.96 | 40.33 | 7,711 | -0.81(-1.97%) |
Aug 19, 2016 | 40.96 | 41.24 | 40.54 | 41.15 | 9,526 | +0.23(+0.57%) |
Aug 18, 2016 | 40.43 | 40.91 | 40.43 | 40.91 | 5,638 | +0.65(+1.61%) |
Aug 17, 2016 | 40.43 | 40.43 | 39.64 | 40.26 | 11,389 | -0.46(-1.14%) |
Aug 16, 2016 | 40.52 | 40.84 | 40.36 | 40.73 | 13,188 | +0.25(+0.63%) |
Aug 15, 2016 | 40.31 | 40.47 | 40.02 | 40.47 | 4,479 | -0.09(-0.23%) |
Aug 12, 2016 | 40.59 | 40.80 | 40.38 | 40.57 | 3,595 | -0.12(-0.28%) |
Aug 11, 2016 | 41.93 | 41.93 | 40.54 | 40.68 | 11,688 | -0.19(-0.48%) |
Aug 10, 2016 | 41.10 | 41.26 | 40.76 | 40.88 | 2,096 | -0.17(-0.42%) |
Aug 09, 2016 | 40.84 | 41.26 | 40.54 | 41.05 | 9,322 | +0.34(+0.84%) |
Aug 08, 2016 | 40.31 | 40.73 | 40.28 | 40.70 | 11,902 | +0.16(+0.40%) |
Aug 05, 2016 | 40.31 | 40.80 | 40.15 | 40.54 | 13,538 | +0.44(+1.10%) |
Aug 04, 2016 | 39.87 | 40.13 | 39.75 | 40.10 | 5,960 | +0.58(+1.47%) |
Aug 03, 2016 | 39.25 | 39.70 | 39.08 | 39.52 | 7,923 | +0.16(+0.41%) |
Aug 02, 2016 | 39.43 | 39.64 | 38.99 | 39.36 | 11,893 | -0.30(-0.76%) |
Aug 01, 2016 | 39.45 | 39.71 | 39.38 | 39.66 | 6,658 | -0.35(-0.87%) |
Jul 29, 2016 | 39.94 | 40.01 | 39.64 | 40.01 | 14,042 | -0.30(-0.75%) |
Jul 28, 2016 | 40.47 | 40.82 | 40.01 | 40.31 | 13,216 | +0.78(+1.96%) |
Jul 27, 2016 | 39.85 | 39.87 | 39.41 | 39.53 | 4,984 | -0.78(-1.93%) |
Jul 26, 2016 | 40.22 | 40.33 | 40.06 | 40.31 | 2,887 | +0.42(+1.05%) |
Jul 25, 2016 | 40.10 | 40.10 | 39.75 | 39.89 | 4,436 | -0.48(-1.19%) |
Jul 22, 2016 | 40.33 | 40.49 | 40.22 | 40.37 | 3,800 | -0.29(-0.71%) |
Jul 21, 2016 | 40.50 | 40.82 | 40.15 | 40.66 | 4,568 | +0.07(+0.17%) |
Jul 20, 2016 | 40.54 | 40.70 | 40.32 | 40.59 | 8,323 | -0.32(-0.79%) |
Jul 19, 2016 | 41.08 | 41.08 | 40.65 | 40.91 | 7,183 | -0.99(-2.37%) |
Jul 18, 2016 | 41.52 | 41.96 | 41.28 | 41.91 | 7,244 | -0.12(-0.28%) |
Jul 15, 2016 | 41.91 | 42.03 | 41.33 | 42.03 | 10,798 | -0.30(-0.71%) |
Jul 14, 2016 | 42.33 | 42.44 | 42.07 | 42.33 | 5,142 | +0.48(+1.15%) |
Jul 13, 2016 | 42.16 | 42.16 | 41.68 | 41.84 | 9,283 | -0.46(-1.08%) |
Jul 12, 2016 | 41.93 | 42.60 | 41.74 | 42.30 | 5,677 | +0.63(+1.50%) |
Jul 11, 2016 | 41.49 | 42.07 | 41.28 | 41.68 | 14,897 | +1.25(+3.09%) |
Jul 08, 2016 | 39.89 | 40.43 | 39.45 | 40.43 | 9,571 | +0.97(+2.47%) |
Jul 07, 2016 | 39.48 | 39.72 | 39.27 | 39.45 | 4,442 | -0.81(-2.01%) |
Jul 06, 2016 | 39.59 | 40.26 | 39.57 | 40.26 | 9,569 | +0.65(+1.64%) |
Jul 05, 2016 | 39.48 | 39.62 | 39.31 | 39.62 | 5,822 | +1.04(+2.70%) |
Jul 01, 2016 | 38.46 | 38.57 | 38.57 | 38.57 | 12,085 | +0.21(+0.54%) |
Jun 30, 2016 | 37.97 | 38.50 | 37.92 | 38.37 | 2,434 | +0.25(+0.67%) |
Jun 29, 2016 | 37.99 | 38.32 | 37.74 | 38.11 | 11,482 | +1.04(+2.81%) |
Jun 28, 2016 | 37.02 | 37.44 | 36.51 | 37.07 | 6,584 | +1.00(+2.77%) |
Jun 27, 2016 | 36.65 | 36.65 | 35.79 | 36.07 | 8,156 | -0.61(-1.66%) |
Jun 24, 2016 | 36.63 | 37.00 | 36.40 | 36.68 | 5,580 | -2.01(-5.20%) |
Jun 23, 2016 | 38.20 | 38.74 | 38.20 | 38.69 | 1,565 | +0.79(+2.08%) |
Jun 22, 2016 | 38.15 | 38.36 | 37.83 | 37.90 | 6,760 | -0.44(-1.15%) |
Jun 21, 2016 | 38.20 | 38.48 | 38.10 | 38.34 | 2,559 | -0.05(-0.12%) |
Jun 20, 2016 | 38.81 | 38.81 | 38.34 | 38.39 | 5,639 | -0.09(-0.24%) |
Jun 17, 2016 | 37.99 | 38.48 | 37.99 | 38.48 | 2,102 | +0.65(+1.72%) |
Jun 16, 2016 | 37.81 | 37.90 | 36.74 | 37.83 | 6,189 | -0.40(-1.04%) |
Jun 15, 2016 | 38.06 | 38.76 | 38.06 | 38.23 | 7,924 | +0.86(+2.29%) |
Jun 14, 2016 | 37.37 | 37.69 | 37.06 | 37.37 | 9,158 | -0.56(-1.47%) |
Jun 13, 2016 | 37.99 | 38.23 | 37.67 | 37.92 | 9,118 | -0.49(-1.27%) |
Jun 10, 2016 | 38.97 | 39.36 | 38.20 | 38.41 | 21,163 | -1.37(-3.44%) |
Jun 09, 2016 | 39.99 | 40.06 | 39.38 | 39.78 | 12,302 | -0.51(-1.26%) |
Jun 08, 2016 | 40.24 | 40.54 | 40.08 | 40.29 | 44,705 | +0.19(+0.46%) |
Jun 07, 2016 | 40.31 | 40.75 | 40.10 | 40.10 | 43,882 | -0.14(-0.35%) |
Jun 06, 2016 | 39.50 | 40.40 | 39.50 | 40.24 | 29,502 | +1.14(+2.90%) |
Jun 03, 2016 | 39.01 | 39.11 | 38.13 | 39.11 | 13,067 | +0.42(+1.08%) |
Jun 02, 2016 | 38.06 | 38.76 | 37.11 | 38.69 | 47,595 | +0.25(+0.66%) |