Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 41.67 | 41.76 | 40.65 | 40.92 | 521,230 | -0.89(-2.14%) |
Aug 30, 2016 | 41.80 | 42.21 | 41.51 | 41.82 | 289,800 | -0.02(-0.04%) |
Aug 29, 2016 | 41.61 | 42.18 | 41.36 | 41.84 | 197,270 | +0.43(+1.05%) |
Aug 26, 2016 | 41.74 | 42.21 | 41.09 | 41.40 | 316,283 | -0.15(-0.36%) |
Aug 25, 2016 | 41.70 | 41.98 | 41.40 | 41.55 | 274,146 | -0.16(-0.38%) |
Aug 24, 2016 | 42.13 | 42.21 | 41.60 | 41.71 | 301,336 | -0.44(-1.05%) |
Aug 23, 2016 | 41.61 | 42.47 | 41.52 | 42.16 | 348,705 | +0.64(+1.54%) |
Aug 22, 2016 | 41.34 | 41.55 | 40.89 | 41.52 | 241,484 | +0.09(+0.23%) |
Aug 19, 2016 | 41.34 | 41.51 | 41.21 | 41.42 | 271,658 | -0.12(-0.29%) |
Aug 18, 2016 | 41.27 | 41.65 | 41.16 | 41.54 | 591,514 | +0.20(+0.48%) |
Aug 17, 2016 | 42.67 | 43.03 | 40.92 | 41.35 | 1,015,230 | -1.50(-3.49%) |
Aug 16, 2016 | 42.36 | 43.07 | 42.36 | 42.84 | 747,612 | +0.27(+0.64%) |
Aug 15, 2016 | 42.34 | 42.75 | 42.14 | 42.57 | 480,999 | +0.43(+1.03%) |
Aug 12, 2016 | 41.99 | 42.14 | 41.69 | 42.14 | 494,954 | +0.22(+0.52%) |
Aug 11, 2016 | 41.99 | 42.27 | 41.77 | 41.92 | 279,437 | -0.03(-0.07%) |
Aug 10, 2016 | 42.18 | 42.18 | 41.68 | 41.95 | 527,737 | -0.09(-0.22%) |
Aug 09, 2016 | 41.95 | 42.21 | 41.85 | 42.04 | 829,386 | +0.13(+0.31%) |
Aug 08, 2016 | 41.70 | 41.93 | 41.44 | 41.91 | 397,735 | +0.31(+0.75%) |
Aug 05, 2016 | 41.09 | 41.71 | 40.66 | 41.60 | 798,549 | +1.12(+2.77%) |
Aug 04, 2016 | 40.95 | 40.99 | 40.25 | 40.48 | 601,483 | -0.40(-0.97%) |
Aug 03, 2016 | 39.90 | 40.89 | 39.66 | 40.88 | 945,856 | +1.04(+2.62%) |
Aug 02, 2016 | 40.00 | 40.05 | 39.47 | 39.83 | 717,068 | -0.15(-0.38%) |
Aug 01, 2016 | 39.84 | 40.69 | 39.84 | 39.98 | 959,259 | +0.00(+0.00%) |
Jul 29, 2016 | 39.88 | 40.31 | 36.88 | 39.98 | 2,132,997 | +0.57(+1.46%) |
Jul 28, 2016 | 38.90 | 39.45 | 38.78 | 39.41 | 1,161,738 | +0.46(+1.18%) |
Jul 27, 2016 | 38.67 | 39.09 | 38.57 | 38.95 | 919,749 | +0.49(+1.27%) |
Jul 26, 2016 | 37.65 | 38.54 | 37.63 | 38.46 | 785,205 | +0.77(+2.05%) |
Jul 25, 2016 | 36.95 | 37.69 | 36.88 | 37.68 | 431,242 | +0.52(+1.39%) |
Jul 22, 2016 | 37.01 | 37.32 | 36.79 | 37.17 | 314,366 | +0.13(+0.36%) |
Jul 21, 2016 | 37.01 | 37.27 | 36.88 | 37.04 | 485,824 | -0.10(-0.28%) |
Jul 20, 2016 | 36.66 | 37.23 | 36.52 | 37.14 | 345,539 | +0.52(+1.41%) |
Jul 19, 2016 | 36.66 | 36.72 | 36.40 | 36.62 | 307,912 | -0.08(-0.23%) |
Jul 18, 2016 | 36.29 | 36.77 | 36.17 | 36.71 | 400,256 | +0.45(+1.25%) |
Jul 15, 2016 | 36.39 | 36.41 | 36.12 | 36.25 | 549,151 | +0.06(+0.16%) |
Jul 14, 2016 | 36.80 | 36.80 | 36.17 | 36.20 | 399,157 | -0.26(-0.72%) |
Jul 13, 2016 | 36.73 | 36.87 | 36.46 | 36.46 | 348,624 | -0.09(-0.26%) |
Jul 12, 2016 | 37.01 | 37.28 | 36.30 | 36.56 | 905,296 | -1.29(-3.41%) |
Jul 11, 2016 | 37.23 | 38.05 | 37.14 | 37.84 | 502,856 | +0.84(+2.26%) |
Jul 08, 2016 | 36.48 | 37.18 | 36.28 | 37.01 | 479,509 | +0.72(+2.00%) |
Jul 07, 2016 | 36.12 | 36.68 | 36.08 | 36.28 | 553,877 | +0.31(+0.86%) |
Jul 06, 2016 | 35.38 | 36.02 | 35.29 | 35.97 | 777,109 | +0.47(+1.33%) |
Jul 05, 2016 | 36.55 | 36.85 | 35.40 | 35.50 | 799,805 | -1.35(-3.65%) |
Jul 01, 2016 | 36.87 | 36.85 | 36.85 | 36.85 | 378,473 | -0.01(-0.03%) |
Jun 30, 2016 | 35.91 | 36.86 | 35.61 | 36.86 | 449,877 | +0.95(+2.65%) |
Jun 29, 2016 | 35.34 | 36.09 | 35.29 | 35.91 | 355,560 | +0.99(+2.83%) |
Jun 28, 2016 | 34.91 | 35.14 | 34.52 | 34.92 | 337,483 | +0.53(+1.53%) |
Jun 27, 2016 | 35.79 | 35.79 | 34.20 | 34.39 | 700,325 | -1.80(-4.97%) |
Jun 24, 2016 | 36.91 | 37.11 | 35.84 | 36.19 | 1,808,067 | -1.95(-5.11%) |
Jun 23, 2016 | 38.12 | 38.30 | 37.85 | 38.14 | 280,512 | +0.35(+0.92%) |
Jun 22, 2016 | 37.89 | 38.16 | 37.68 | 37.79 | 273,988 | -0.01(-0.02%) |
Jun 21, 2016 | 38.12 | 38.12 | 37.57 | 37.80 | 354,972 | -0.06(-0.15%) |
Jun 20, 2016 | 37.84 | 38.42 | 37.62 | 37.85 | 484,456 | +0.47(+1.26%) |
Jun 17, 2016 | 36.98 | 37.43 | 36.86 | 37.38 | 819,439 | +0.28(+0.76%) |
Jun 16, 2016 | 37.08 | 37.26 | 36.54 | 37.10 | 361,526 | -0.05(-0.13%) |
Jun 15, 2016 | 37.77 | 37.80 | 37.06 | 37.15 | 637,732 | -0.47(-1.25%) |
Jun 14, 2016 | 37.53 | 37.64 | 36.83 | 37.62 | 744,525 | +0.05(+0.13%) |
Jun 13, 2016 | 37.44 | 37.72 | 37.29 | 37.57 | 578,674 | -0.17(-0.45%) |
Jun 10, 2016 | 39.26 | 39.29 | 37.69 | 37.74 | 816,395 | -1.86(-4.71%) |
Jun 09, 2016 | 39.29 | 39.63 | 38.84 | 39.61 | 541,700 | +0.11(+0.29%) |
Jun 08, 2016 | 38.81 | 39.61 | 38.67 | 39.49 | 569,184 | +0.64(+1.65%) |
Jun 07, 2016 | 38.84 | 39.06 | 38.41 | 38.85 | 511,794 | +0.02(+0.05%) |
Jun 06, 2016 | 38.78 | 38.90 | 38.51 | 38.83 | 307,705 | -0.01(-0.02%) |
Jun 03, 2016 | 38.74 | 38.97 | 38.07 | 38.84 | 555,410 | +0.05(+0.12%) |
Jun 02, 2016 | 39.03 | 39.15 | 38.61 | 38.80 | 376,356 | -0.30(-0.77%) |