Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 42.27 | 42.34 | 42.24 | 42.34 | 4,935 | -0.01(-0.02%) |
Aug 30, 2016 | 42.57 | 42.57 | 42.35 | 42.35 | 886 | +0.00(+0.00%) |
Aug 29, 2016 | 42.60 | 42.60 | 42.35 | 42.35 | 4,287 | -0.11(-0.25%) |
Aug 26, 2016 | 42.46 | 42.60 | 42.45 | 42.45 | 1,840 | -0.01(-0.02%) |
Aug 25, 2016 | 42.45 | 42.46 | 42.31 | 42.46 | 1,590 | +0.01(+0.02%) |
Aug 24, 2016 | 42.36 | 42.45 | 42.36 | 42.45 | 2,235 | +0.00(+0.00%) |
Aug 23, 2016 | 42.60 | 42.60 | 42.45 | 42.45 | 2,524 | -0.10(-0.23%) |
Aug 22, 2016 | 42.52 | 42.60 | 42.52 | 42.55 | 1,097 | -0.03(-0.07%) |
Aug 19, 2016 | 42.37 | 42.60 | 42.37 | 42.58 | 4,078 | +0.14(+0.32%) |
Aug 18, 2016 | 42.45 | 42.45 | 42.44 | 42.44 | 730 | +0.28(+0.66%) |
Aug 17, 2016 | 42.17 | 42.21 | 42.16 | 42.16 | 2,324 | -0.27(-0.64%) |
Aug 16, 2016 | 42.41 | 42.50 | 42.27 | 42.44 | 6,987 | +0.04(+0.09%) |
Aug 15, 2016 | 41.97 | 42.41 | 41.97 | 42.40 | 2,177 | +0.18(+0.43%) |
Aug 12, 2016 | 42.17 | 42.35 | 42.16 | 42.21 | 1,510 | -0.24(-0.57%) |
Aug 11, 2016 | 42.32 | 42.45 | 42.32 | 42.45 | 940 | +0.27(+0.64%) |
Aug 10, 2016 | 42.20 | 42.28 | 42.17 | 42.18 | 1,447 | -0.20(-0.47%) |
Aug 09, 2016 | 42.45 | 42.45 | 42.16 | 42.38 | 3,942 | -0.07(-0.17%) |
Aug 08, 2016 | 42.45 | 42.45 | 42.45 | 42.45 | 1,029 | -0.01(-0.02%) |
Aug 05, 2016 | 42.36 | 42.46 | 42.36 | 42.46 | 2,965 | +0.15(+0.36%) |
Aug 04, 2016 | 42.43 | 42.45 | 42.31 | 42.31 | 3,407 | -0.14(-0.34%) |
Aug 03, 2016 | 42.36 | 42.45 | 42.22 | 42.45 | 3,341 | +0.22(+0.53%) |
Aug 02, 2016 | 42.44 | 42.44 | 42.23 | 42.23 | 1,562 | -0.15(-0.36%) |
Aug 01, 2016 | 42.42 | 42.45 | 42.18 | 42.39 | 1,933 | +0.26(+0.62%) |
Jul 29, 2016 | 42.45 | 42.45 | 41.79 | 42.13 | 10,081 | -0.32(-0.75%) |
Jul 28, 2016 | 42.44 | 42.44 | 42.44 | 42.44 | 459 | +0.12(+0.27%) |
Jul 27, 2016 | 42.34 | 42.34 | 42.21 | 42.33 | 6,910 | -0.01(-0.02%) |
Jul 26, 2016 | 42.12 | 42.34 | 42.12 | 42.34 | 2,948 | +0.18(+0.43%) |
Jul 25, 2016 | 42.10 | 42.31 | 41.96 | 42.16 | 1,929 | -0.08(-0.18%) |
Jul 22, 2016 | 42.32 | 42.34 | 41.98 | 42.23 | 2,570 | +0.09(+0.21%) |
Jul 21, 2016 | 42.33 | 42.33 | 42.15 | 42.15 | 1,836 | -0.16(-0.39%) |
Jul 20, 2016 | 42.10 | 42.34 | 42.10 | 42.31 | 8,480 | +0.04(+0.09%) |
Jul 19, 2016 | 42.17 | 42.32 | 42.00 | 42.27 | 1,819 | +0.11(+0.25%) |
Jul 18, 2016 | 41.95 | 42.34 | 41.68 | 42.17 | 7,473 | -0.14(-0.34%) |
Jul 15, 2016 | 42.32 | 42.34 | 41.86 | 42.31 | 4,004 | +0.01(+0.02%) |
Jul 14, 2016 | 41.85 | 42.34 | 41.62 | 42.30 | 4,262 | +0.29(+0.69%) |
Jul 13, 2016 | 41.62 | 42.33 | 41.25 | 42.01 | 7,982 | +0.37(+0.88%) |
Jul 12, 2016 | 41.55 | 41.65 | 40.99 | 41.65 | 6,573 | +0.38(+0.91%) |
Jul 11, 2016 | 40.61 | 41.27 | 40.61 | 41.27 | 3,524 | +0.51(+1.25%) |
Jul 08, 2016 | 40.09 | 40.97 | 39.97 | 40.76 | 3,960 | +0.79(+1.97%) |
Jul 07, 2016 | 40.41 | 40.49 | 39.97 | 39.97 | 1,046 | -0.22(-0.55%) |
Jul 05, 2016 | 40.64 | 40.64 | 40.12 | 40.19 | 3,710 | -0.49(-1.21%) |
Jul 01, 2016 | 40.87 | 40.68 | 40.68 | 40.68 | 4,780 | -0.05(-0.12%) |
Jun 30, 2016 | 40.65 | 40.94 | 39.67 | 40.73 | 3,288 | +0.79(+1.98%) |
Jun 29, 2016 | 40.72 | 40.72 | 39.64 | 39.94 | 3,809 | +0.74(+1.89%) |
Jun 28, 2016 | 38.82 | 39.20 | 38.49 | 39.20 | 3,973 | +0.71(+1.85%) |
Jun 27, 2016 | 39.04 | 39.04 | 38.49 | 38.49 | 22,767 | -0.72(-1.84%) |
Jun 24, 2016 | 39.33 | 40.26 | 38.66 | 39.21 | 44,783 | -1.17(-2.91%) |
Jun 23, 2016 | 40.37 | 40.47 | 40.35 | 40.39 | 6,614 | +0.14(+0.36%) |
Jun 22, 2016 | 40.22 | 40.40 | 40.22 | 40.24 | 2,506 | +0.02(+0.05%) |
Jun 21, 2016 | 40.14 | 40.75 | 40.14 | 40.22 | 4,176 | -0.13(-0.31%) |
Jun 20, 2016 | 40.32 | 40.41 | 40.07 | 40.35 | 3,282 | +0.33(+0.82%) |
Jun 17, 2016 | 40.43 | 40.43 | 40.02 | 40.02 | 12,038 | -0.35(-0.86%) |
Jun 16, 2016 | 39.93 | 40.53 | 39.93 | 40.37 | 5,856 | -0.17(-0.43%) |
Jun 15, 2016 | 40.18 | 40.75 | 39.90 | 40.54 | 3,149 | +0.51(+1.27%) |
Jun 14, 2016 | 40.42 | 40.85 | 40.02 | 40.03 | 4,819 | -0.16(-0.41%) |
Jun 13, 2016 | 40.27 | 40.32 | 40.18 | 40.19 | 2,707 | -0.08(-0.19%) |
Jun 10, 2016 | 40.57 | 40.57 | 40.27 | 40.27 | 5,181 | -0.65(-1.60%) |
Jun 09, 2016 | 40.20 | 41.14 | 40.20 | 40.92 | 5,171 | -0.18(-0.44%) |
Jun 08, 2016 | 40.57 | 41.11 | 40.57 | 41.11 | 2,485 | +0.60(+1.47%) |
Jun 07, 2016 | 41.25 | 41.25 | 40.51 | 40.51 | 5,477 | -0.81(-1.96%) |
Jun 06, 2016 | 40.97 | 41.32 | 40.97 | 41.32 | 1,215 | +0.47(+1.15%) |
Jun 03, 2016 | 40.52 | 40.85 | 40.52 | 40.85 | 2,420 | +0.05(+0.12%) |
Jun 02, 2016 | 40.86 | 41.19 | 40.86 | 40.80 | 1,914 | -0.09(-0.21%) |