Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 42.49 | 42.49 | 41.51 | 41.82 | 1,967 | -0.26(-0.61%) |
Aug 30, 2016 | 41.98 | 42.21 | 41.77 | 42.07 | 1,806 | +0.19(+0.44%) |
Aug 29, 2016 | 41.83 | 42.24 | 41.74 | 41.89 | 13,973 | +0.35(+0.85%) |
Aug 26, 2016 | 42.56 | 42.58 | 41.54 | 41.54 | 1,629 | -1.09(-2.56%) |
Aug 25, 2016 | 42.72 | 42.72 | 42.53 | 42.63 | 666 | -0.32(-0.74%) |
Aug 24, 2016 | 43.24 | 43.24 | 42.94 | 42.94 | 2,368 | -0.20(-0.45%) |
Aug 23, 2016 | 43.17 | 43.34 | 43.06 | 43.14 | 8,922 | +0.02(+0.05%) |
Aug 22, 2016 | 42.32 | 43.12 | 42.32 | 43.12 | 1,487 | +0.82(+1.93%) |
Aug 19, 2016 | 42.18 | 42.30 | 41.94 | 42.30 | 781 | -0.63(-1.46%) |
Aug 18, 2016 | 42.43 | 42.93 | 42.33 | 42.93 | 3,042 | -0.55(-1.27%) |
Aug 17, 2016 | 42.92 | 43.48 | 42.58 | 43.48 | 8,066 | +1.20(+2.84%) |
Aug 16, 2016 | 42.20 | 42.52 | 42.20 | 42.28 | 14,174 | -1.44(-3.29%) |
Aug 15, 2016 | 43.56 | 43.84 | 43.31 | 43.72 | 5,883 | +0.84(+1.96%) |
Aug 12, 2016 | 43.04 | 43.34 | 42.88 | 42.88 | 1,015 | -0.65(-1.48%) |
Aug 11, 2016 | 43.11 | 43.62 | 42.92 | 43.52 | 5,927 | +1.05(+2.46%) |
Aug 10, 2016 | 42.77 | 42.89 | 42.46 | 42.48 | 8,612 | +0.26(+0.62%) |
Aug 09, 2016 | 41.72 | 42.38 | 41.72 | 42.21 | 3,291 | +1.26(+3.08%) |
Aug 08, 2016 | 41.07 | 41.31 | 40.72 | 40.95 | 4,853 | +0.51(+1.26%) |
Aug 05, 2016 | 39.95 | 40.56 | 39.95 | 40.44 | 3,737 | +0.48(+1.20%) |
Aug 04, 2016 | 39.58 | 39.96 | 39.58 | 39.96 | 2,858 | +1.54(+4.02%) |
Aug 03, 2016 | 37.98 | 38.42 | 37.90 | 38.42 | 3,020 | -0.43(-1.11%) |
Aug 02, 2016 | 39.80 | 39.80 | 38.46 | 38.85 | 32,335 | -1.60(-3.96%) |
Aug 01, 2016 | 40.42 | 41.04 | 40.33 | 40.45 | 9,627 | +0.37(+0.93%) |
Jul 29, 2016 | 39.98 | 40.47 | 39.89 | 40.08 | 17,350 | +1.92(+5.02%) |
Jul 28, 2016 | 37.53 | 38.45 | 37.28 | 38.16 | 3,041 | -0.19(-0.50%) |
Jul 27, 2016 | 38.91 | 38.91 | 38.03 | 38.36 | 4,095 | +0.22(+0.57%) |
Jul 26, 2016 | 38.60 | 38.60 | 37.85 | 38.14 | 5,845 | +0.11(+0.30%) |
Jul 25, 2016 | 38.30 | 38.30 | 37.57 | 38.03 | 2,406 | -0.19(-0.50%) |
Jul 22, 2016 | 38.41 | 38.42 | 38.18 | 38.22 | 5,272 | +0.34(+0.89%) |
Jul 21, 2016 | 37.71 | 38.08 | 37.64 | 37.88 | 4,707 | -1.17(-3.00%) |
Jul 20, 2016 | 38.74 | 39.13 | 38.58 | 39.05 | 5,543 | +1.17(+3.09%) |
Jul 19, 2016 | 37.94 | 38.03 | 37.73 | 37.88 | 4,043 | -0.68(-1.77%) |
Jul 18, 2016 | 38.66 | 38.86 | 38.56 | 38.56 | 4,569 | +0.10(+0.26%) |
Jul 15, 2016 | 38.69 | 38.69 | 38.42 | 38.47 | 2,928 | -0.49(-1.26%) |
Jul 14, 2016 | 38.91 | 39.26 | 38.73 | 38.96 | 15,969 | +0.31(+0.81%) |
Jul 13, 2016 | 38.89 | 38.89 | 38.35 | 38.64 | 7,454 | -0.42(-1.08%) |
Jul 12, 2016 | 39.30 | 39.38 | 38.85 | 39.06 | 26,658 | +0.87(+2.27%) |
Jul 11, 2016 | 37.87 | 38.62 | 37.75 | 38.20 | 34,972 | +2.37(+6.61%) |
Jul 08, 2016 | 34.89 | 35.83 | 34.77 | 35.83 | 2,516 | +1.06(+3.04%) |
Jul 07, 2016 | 35.17 | 35.21 | 34.77 | 34.77 | 2,423 | +0.07(+0.20%) |
Jul 06, 2016 | 34.25 | 34.70 | 33.91 | 34.70 | 6,049 | -0.19(-0.53%) |
Jul 05, 2016 | 35.23 | 35.25 | 34.89 | 34.89 | 6,186 | -0.13(-0.36%) |
Jul 01, 2016 | 35.22 | 35.02 | 35.02 | 35.02 | 4,910 | +0.11(+0.31%) |
Jun 30, 2016 | 34.40 | 35.08 | 34.40 | 34.91 | 3,373 | -1.00(-2.78%) |
Jun 29, 2016 | 35.54 | 36.11 | 35.54 | 35.91 | 32,201 | +1.28(+3.70%) |
Jun 28, 2016 | 34.47 | 34.76 | 33.72 | 34.63 | 14,964 | +1.33(+3.99%) |
Jun 27, 2016 | 33.56 | 33.63 | 31.98 | 33.30 | 8,158 | -0.73(-2.15%) |
Jun 24, 2016 | 32.94 | 34.82 | 32.94 | 34.03 | 28,117 | -3.80(-10.05%) |
Jun 23, 2016 | 37.91 | 37.99 | 37.75 | 37.83 | 7,531 | +1.70(+4.71%) |
Jun 22, 2016 | 36.76 | 37.24 | 36.13 | 36.13 | 13,395 | -1.01(-2.71%) |
Jun 21, 2016 | 37.54 | 38.07 | 37.10 | 37.14 | 15,152 | +0.97(+2.68%) |
Jun 20, 2016 | 36.74 | 36.90 | 36.17 | 36.17 | 4,752 | +2.49(+7.40%) |
Jun 17, 2016 | 33.68 | 33.68 | 33.68 | 33.68 | 3,329 | -0.38(-1.12%) |
Jun 16, 2016 | 33.24 | 34.09 | 32.70 | 34.06 | 15,793 | -0.27(-0.80%) |
Jun 15, 2016 | 34.61 | 34.97 | 34.33 | 34.33 | 2,711 | +1.06(+3.17%) |
Jun 14, 2016 | 33.61 | 33.61 | 32.93 | 33.28 | 4,161 | -0.75(-2.21%) |
Jun 13, 2016 | 34.35 | 34.75 | 34.03 | 34.03 | 2,990 | -1.96(-5.43%) |
Jun 10, 2016 | 36.59 | 36.59 | 35.68 | 35.98 | 3,782 | -2.16(-5.66%) |
Jun 09, 2016 | 37.96 | 38.16 | 37.66 | 38.14 | 6,621 | -1.19(-3.03%) |
Jun 08, 2016 | 39.57 | 39.58 | 39.34 | 39.34 | 6,087 | +0.53(+1.36%) |
Jun 07, 2016 | 38.72 | 39.11 | 38.72 | 38.81 | 4,653 | +0.48(+1.25%) |
Jun 06, 2016 | 37.81 | 38.33 | 37.81 | 38.33 | 9,324 | +1.49(+4.03%) |
Jun 03, 2016 | 36.98 | 36.98 | 36.26 | 36.84 | 3,358 | +0.58(+1.59%) |
Jun 02, 2016 | 36.08 | 36.41 | 35.83 | 36.27 | 1,946 | -0.88(-2.37%) |