Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 41.42 | 41.44 | 41.27 | 41.40 | 21,830 | -0.04(-0.10%) |
Aug 30, 2016 | 41.70 | 41.70 | 41.41 | 41.44 | 32,063 | -0.22(-0.52%) |
Aug 29, 2016 | 41.52 | 41.71 | 41.50 | 41.66 | 94,462 | +0.15(+0.36%) |
Aug 26, 2016 | 41.82 | 42.08 | 41.41 | 41.51 | 36,860 | -0.24(-0.58%) |
Aug 25, 2016 | 41.92 | 41.97 | 41.71 | 41.75 | 27,527 | -0.14(-0.34%) |
Aug 24, 2016 | 41.95 | 42.01 | 41.84 | 41.89 | 20,144 | -0.08(-0.18%) |
Aug 23, 2016 | 42.11 | 42.22 | 41.97 | 41.97 | 27,543 | +0.01(+0.02%) |
Aug 22, 2016 | 41.85 | 42.02 | 41.81 | 41.96 | 22,314 | +0.00(+0.01%) |
Aug 19, 2016 | 41.96 | 41.98 | 41.87 | 41.96 | 10,698 | -0.18(-0.42%) |
Aug 18, 2016 | 42.01 | 42.15 | 42.01 | 42.13 | 23,965 | +0.10(+0.24%) |
Aug 17, 2016 | 41.91 | 42.03 | 41.71 | 42.03 | 32,468 | +0.02(+0.06%) |
Aug 16, 2016 | 41.98 | 42.05 | 41.97 | 42.01 | 14,972 | -0.02(-0.04%) |
Aug 15, 2016 | 42.14 | 42.14 | 42.02 | 42.02 | 37,081 | -0.02(-0.05%) |
Aug 12, 2016 | 42.00 | 42.11 | 41.98 | 42.04 | 41,732 | +0.07(+0.16%) |
Aug 11, 2016 | 41.97 | 42.04 | 41.89 | 41.98 | 35,996 | +0.32(+0.77%) |
Aug 10, 2016 | 41.62 | 41.74 | 41.62 | 41.66 | 14,377 | +0.11(+0.26%) |
Aug 09, 2016 | 41.36 | 41.63 | 41.36 | 41.55 | 19,299 | +0.25(+0.60%) |
Aug 08, 2016 | 41.33 | 41.34 | 41.22 | 41.30 | 119,521 | -0.13(-0.31%) |
Aug 05, 2016 | 41.40 | 41.55 | 41.40 | 41.43 | 44,003 | +0.03(+0.07%) |
Aug 04, 2016 | 41.31 | 41.44 | 41.31 | 41.40 | 25,013 | +0.05(+0.13%) |
Aug 03, 2016 | 41.39 | 41.44 | 41.21 | 41.34 | 28,880 | -0.31(-0.74%) |
Aug 02, 2016 | 41.69 | 41.69 | 41.47 | 41.65 | 56,469 | +0.08(+0.18%) |
Aug 01, 2016 | 41.48 | 41.71 | 41.48 | 41.58 | 27,121 | -0.11(-0.26%) |
Jul 29, 2016 | 41.47 | 41.71 | 41.45 | 41.69 | 23,351 | +0.34(+0.82%) |
Jul 28, 2016 | 41.28 | 41.40 | 41.12 | 41.35 | 54,418 | +0.12(+0.28%) |
Jul 27, 2016 | 41.56 | 41.56 | 40.87 | 41.23 | 45,625 | -0.41(-0.99%) |
Jul 26, 2016 | 41.84 | 41.93 | 41.61 | 41.64 | 71,691 | -0.16(-0.39%) |
Jul 25, 2016 | 41.78 | 41.83 | 41.69 | 41.81 | 42,775 | +0.00(+0.00%) |
Jul 22, 2016 | 41.72 | 41.81 | 41.72 | 41.81 | 24,080 | +0.15(+0.35%) |
Jul 21, 2016 | 41.77 | 41.77 | 41.54 | 41.66 | 26,064 | -0.22(-0.53%) |
Jul 20, 2016 | 41.90 | 41.90 | 41.80 | 41.88 | 42,103 | +0.11(+0.27%) |
Jul 19, 2016 | 41.70 | 41.77 | 41.69 | 41.77 | 56,105 | -0.23(-0.55%) |
Jul 18, 2016 | 42.06 | 42.08 | 41.94 | 42.00 | 30,635 | +0.02(+0.05%) |
Jul 15, 2016 | 42.06 | 42.16 | 41.92 | 41.98 | 49,894 | -0.18(-0.42%) |
Jul 14, 2016 | 42.34 | 42.37 | 42.09 | 42.15 | 79,712 | +0.08(+0.19%) |
Jul 13, 2016 | 41.93 | 42.10 | 41.93 | 42.07 | 49,280 | +0.15(+0.36%) |
Jul 12, 2016 | 42.09 | 42.12 | 41.92 | 41.92 | 31,228 | -0.18(-0.42%) |
Jul 11, 2016 | 42.03 | 42.16 | 41.91 | 42.10 | 25,087 | +0.19(+0.45%) |
Jul 08, 2016 | 41.80 | 41.95 | 41.65 | 41.91 | 53,684 | +0.26(+0.62%) |
Jul 07, 2016 | 41.80 | 41.81 | 41.49 | 41.65 | 25,701 | -0.02(-0.04%) |
Jul 06, 2016 | 41.54 | 41.69 | 41.35 | 41.67 | 74,764 | -0.05(-0.11%) |
Jul 05, 2016 | 41.57 | 41.85 | 41.49 | 41.71 | 22,482 | -0.05(-0.13%) |
Jul 01, 2016 | 41.82 | 41.77 | 41.77 | 41.77 | 24,946 | +0.02(+0.04%) |
Jun 30, 2016 | 41.04 | 41.75 | 41.04 | 41.75 | 76,452 | +0.83(+2.04%) |
Jun 29, 2016 | 40.75 | 40.95 | 40.71 | 40.92 | 65,625 | +0.59(+1.47%) |
Jun 28, 2016 | 40.28 | 40.33 | 40.03 | 40.33 | 115,062 | +0.55(+1.39%) |
Jun 27, 2016 | 39.74 | 39.77 | 39.49 | 39.77 | 49,950 | -0.09(-0.22%) |
Jun 24, 2016 | 39.96 | 40.63 | 39.65 | 39.86 | 104,404 | -1.53(-3.71%) |
Jun 23, 2016 | 41.30 | 41.39 | 41.09 | 41.39 | 17,946 | +0.50(+1.23%) |
Jun 22, 2016 | 41.00 | 41.09 | 40.89 | 40.89 | 22,991 | -0.04(-0.09%) |
Jun 21, 2016 | 40.84 | 41.09 | 40.84 | 40.93 | 21,849 | +0.28(+0.70%) |
Jun 20, 2016 | 40.83 | 40.90 | 40.58 | 40.64 | 73,417 | +0.42(+1.06%) |
Jun 17, 2016 | 40.19 | 40.22 | 39.94 | 40.22 | 56,384 | -0.03(-0.08%) |
Jun 16, 2016 | 39.83 | 40.25 | 39.71 | 40.25 | 33,031 | +0.19(+0.48%) |
Jun 15, 2016 | 40.26 | 40.26 | 40.04 | 40.06 | 13,646 | +0.04(+0.10%) |
Jun 14, 2016 | 40.01 | 40.02 | 39.78 | 40.02 | 42,772 | -0.14(-0.34%) |
Jun 13, 2016 | 40.42 | 40.45 | 40.15 | 40.15 | 47,320 | -0.42(-1.05%) |
Jun 10, 2016 | 40.64 | 40.72 | 40.45 | 40.58 | 14,854 | -0.50(-1.21%) |
Jun 09, 2016 | 40.99 | 41.10 | 40.90 | 41.08 | 29,516 | -0.14(-0.33%) |
Jun 08, 2016 | 41.13 | 41.21 | 41.01 | 41.21 | 24,708 | +0.22(+0.54%) |
Jun 07, 2016 | 40.99 | 41.14 | 40.94 | 40.99 | 27,653 | +0.09(+0.21%) |
Jun 06, 2016 | 40.99 | 41.05 | 40.85 | 40.90 | 33,378 | +0.07(+0.16%) |
Jun 03, 2016 | 40.55 | 40.87 | 40.55 | 40.84 | 50,627 | +0.34(+0.84%) |
Jun 02, 2016 | 40.27 | 40.50 | 40.27 | 40.50 | 199,317 | +0.06(+0.15%) |