Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 43.04 | 43.30 | 42.63 | 43.04 | 245,580 | -0.19(-0.45%) |
Aug 30, 2016 | 42.94 | 43.24 | 42.83 | 43.23 | 129,578 | +0.37(+0.86%) |
Aug 29, 2016 | 42.39 | 43.21 | 42.39 | 42.86 | 280,482 | +0.55(+1.29%) |
Aug 26, 2016 | 42.54 | 42.77 | 41.71 | 42.31 | 225,284 | -0.18(-0.44%) |
Aug 25, 2016 | 41.78 | 42.60 | 41.59 | 42.50 | 162,766 | +0.53(+1.27%) |
Aug 24, 2016 | 42.06 | 42.24 | 41.85 | 41.96 | 168,203 | -0.15(-0.37%) |
Aug 23, 2016 | 41.51 | 42.26 | 41.51 | 42.12 | 266,662 | +0.80(+1.94%) |
Aug 22, 2016 | 41.03 | 41.35 | 40.82 | 41.32 | 180,198 | +0.07(+0.17%) |
Aug 19, 2016 | 40.62 | 41.46 | 40.17 | 41.25 | 255,750 | +0.63(+1.56%) |
Aug 18, 2016 | 40.30 | 40.76 | 40.18 | 40.62 | 145,465 | +0.41(+1.02%) |
Aug 17, 2016 | 40.65 | 40.68 | 40.18 | 40.21 | 177,107 | -0.38(-0.94%) |
Aug 16, 2016 | 40.70 | 40.95 | 40.44 | 40.59 | 177,226 | -0.15(-0.38%) |
Aug 15, 2016 | 40.41 | 40.88 | 40.30 | 40.74 | 175,328 | +0.34(+0.83%) |
Aug 12, 2016 | 40.64 | 40.89 | 40.17 | 40.41 | 154,799 | -0.33(-0.81%) |
Aug 11, 2016 | 40.79 | 40.99 | 40.64 | 40.73 | 197,733 | +0.18(+0.43%) |
Aug 10, 2016 | 41.01 | 41.01 | 40.51 | 40.56 | 137,659 | -0.35(-0.86%) |
Aug 09, 2016 | 40.75 | 41.39 | 40.75 | 40.91 | 155,859 | +0.10(+0.24%) |
Aug 08, 2016 | 41.21 | 41.40 | 40.48 | 40.81 | 203,404 | -0.40(-0.97%) |
Aug 05, 2016 | 40.41 | 41.51 | 40.31 | 41.21 | 575,951 | +0.98(+2.44%) |
Aug 04, 2016 | 40.24 | 40.55 | 40.11 | 40.23 | 202,158 | +0.02(+0.04%) |
Aug 03, 2016 | 40.07 | 40.45 | 39.81 | 40.21 | 273,464 | +0.15(+0.38%) |
Aug 02, 2016 | 40.50 | 40.51 | 39.83 | 40.06 | 288,768 | -0.43(-1.06%) |
Aug 01, 2016 | 40.17 | 40.77 | 39.79 | 40.49 | 489,552 | +0.52(+1.30%) |
Jul 29, 2016 | 40.38 | 40.57 | 39.78 | 39.97 | 317,894 | -0.32(-0.80%) |
Jul 28, 2016 | 40.26 | 40.54 | 40.14 | 40.29 | 180,233 | -0.01(-0.02%) |
Jul 27, 2016 | 40.11 | 40.32 | 39.97 | 40.30 | 338,863 | +0.23(+0.57%) |
Jul 26, 2016 | 40.02 | 40.19 | 39.64 | 40.07 | 482,381 | +0.11(+0.27%) |
Jul 25, 2016 | 40.30 | 40.52 | 39.91 | 39.96 | 282,571 | -0.34(-0.84%) |
Jul 22, 2016 | 37.58 | 40.36 | 37.58 | 40.30 | 610,174 | +2.95(+7.90%) |
Jul 21, 2016 | 37.84 | 38.01 | 37.07 | 37.35 | 143,218 | -0.73(-1.91%) |
Jul 20, 2016 | 37.73 | 38.32 | 37.41 | 38.07 | 160,465 | +0.61(+1.64%) |
Jul 19, 2016 | 37.55 | 37.78 | 37.25 | 37.46 | 219,301 | -0.18(-0.47%) |
Jul 18, 2016 | 37.89 | 37.89 | 37.43 | 37.64 | 217,242 | -0.16(-0.43%) |
Jul 15, 2016 | 38.13 | 38.20 | 37.61 | 37.80 | 173,921 | -0.02(-0.06%) |
Jul 14, 2016 | 37.71 | 38.20 | 37.76 | 37.82 | 222,594 | +0.11(+0.28%) |
Jul 13, 2016 | 38.04 | 38.21 | 37.59 | 37.71 | 157,252 | -0.08(-0.20%) |
Jul 12, 2016 | 37.68 | 38.31 | 37.68 | 37.79 | 292,134 | +0.42(+1.13%) |
Jul 11, 2016 | 37.11 | 37.53 | 37.11 | 37.37 | 200,937 | +0.45(+1.23%) |
Jul 08, 2016 | 36.43 | 37.13 | 36.09 | 36.92 | 213,012 | +0.83(+2.29%) |
Jul 07, 2016 | 36.10 | 36.43 | 35.74 | 36.09 | 127,971 | +0.07(+0.19%) |
Jul 06, 2016 | 35.47 | 36.12 | 35.45 | 36.02 | 161,268 | +0.42(+1.18%) |
Jul 05, 2016 | 35.50 | 35.78 | 35.27 | 35.60 | 139,873 | -0.19(-0.54%) |
Jul 01, 2016 | 35.64 | 35.79 | 35.79 | 35.79 | 183,904 | +0.15(+0.41%) |
Jun 30, 2016 | 35.02 | 35.64 | 34.76 | 35.64 | 251,987 | +0.84(+2.40%) |
Jun 29, 2016 | 34.52 | 34.84 | 34.31 | 34.81 | 332,847 | +0.86(+2.53%) |
Jun 28, 2016 | 33.80 | 34.24 | 33.72 | 33.95 | 227,096 | +0.47(+1.40%) |
Jun 27, 2016 | 33.66 | 33.83 | 33.02 | 33.48 | 314,581 | -0.67(-1.98%) |
Jun 24, 2016 | 34.72 | 34.90 | 33.92 | 34.16 | 452,439 | -2.28(-6.27%) |
Jun 23, 2016 | 36.29 | 36.88 | 36.20 | 36.44 | 269,100 | +0.64(+1.80%) |
Jun 22, 2016 | 36.03 | 36.35 | 35.76 | 35.80 | 182,377 | -0.19(-0.53%) |
Jun 21, 2016 | 36.00 | 36.13 | 35.67 | 35.99 | 144,637 | -0.01(-0.02%) |
Jun 20, 2016 | 36.12 | 36.47 | 35.98 | 36.00 | 264,090 | +0.42(+1.19%) |
Jun 17, 2016 | 35.80 | 35.94 | 35.50 | 35.58 | 582,061 | -0.31(-0.88%) |
Jun 16, 2016 | 35.39 | 35.90 | 35.07 | 35.89 | 507,048 | +0.45(+1.28%) |
Jun 15, 2016 | 35.96 | 36.02 | 35.38 | 35.44 | 131,764 | -0.20(-0.56%) |
Jun 14, 2016 | 35.08 | 35.71 | 35.08 | 35.64 | 136,218 | +0.43(+1.22%) |
Jun 13, 2016 | 36.41 | 37.19 | 35.09 | 35.21 | 288,654 | -0.78(-2.17%) |
Jun 10, 2016 | 35.73 | 36.14 | 35.48 | 35.99 | 149,854 | -0.22(-0.61%) |
Jun 09, 2016 | 36.56 | 36.69 | 36.13 | 36.21 | 186,917 | -0.53(-1.44%) |
Jun 08, 2016 | 36.69 | 36.98 | 36.60 | 36.74 | 242,964 | +0.04(+0.10%) |
Jun 07, 2016 | 36.36 | 36.89 | 36.28 | 36.70 | 140,937 | +0.34(+0.95%) |
Jun 06, 2016 | 35.84 | 36.59 | 35.58 | 36.36 | 162,425 | +0.61(+1.69%) |
Jun 03, 2016 | 35.99 | 35.99 | 35.41 | 35.75 | 192,476 | -0.31(-0.87%) |
Jun 02, 2016 | 35.46 | 36.07 | 35.25 | 36.07 | 194,460 | +0.52(+1.47%) |