Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 38.14 | 38.40 | 37.70 | 38.24 | 112,356 | -0.02(-0.05%) |
Aug 30, 2016 | 38.26 | 38.57 | 37.90 | 38.26 | 155,947 | -0.12(-0.31%) |
Aug 29, 2016 | 38.38 | 38.81 | 37.97 | 38.38 | 154,445 | +0.08(+0.21%) |
Aug 26, 2016 | 39.02 | 39.02 | 37.91 | 38.30 | 226,007 | -0.51(-1.31%) |
Aug 25, 2016 | 39.55 | 39.55 | 38.56 | 38.81 | 254,561 | -0.87(-2.19%) |
Aug 24, 2016 | 40.45 | 40.45 | 39.51 | 39.68 | 336,663 | -0.88(-2.17%) |
Aug 23, 2016 | 39.78 | 40.81 | 39.63 | 40.56 | 176,959 | +0.81(+2.04%) |
Aug 22, 2016 | 38.19 | 40.21 | 37.94 | 39.75 | 286,751 | +1.52(+3.98%) |
Aug 19, 2016 | 37.22 | 38.89 | 36.90 | 38.23 | 444,035 | +0.82(+2.19%) |
Aug 18, 2016 | 36.15 | 37.69 | 36.15 | 37.41 | 706,617 | +1.23(+3.40%) |
Aug 17, 2016 | 37.37 | 37.37 | 33.66 | 36.18 | 1,085,454 | -2.20(-5.73%) |
Aug 16, 2016 | 38.50 | 38.74 | 37.81 | 38.38 | 124,626 | -0.11(-0.29%) |
Aug 15, 2016 | 38.88 | 39.48 | 38.22 | 38.49 | 191,053 | -0.18(-0.47%) |
Aug 12, 2016 | 38.42 | 39.02 | 38.32 | 38.67 | 131,030 | +0.33(+0.86%) |
Aug 11, 2016 | 37.84 | 38.43 | 37.59 | 38.34 | 46,956 | +0.50(+1.32%) |
Aug 10, 2016 | 37.30 | 38.07 | 36.39 | 37.84 | 80,861 | +0.68(+1.83%) |
Aug 09, 2016 | 37.00 | 37.46 | 35.93 | 37.16 | 105,205 | +0.31(+0.84%) |
Aug 08, 2016 | 37.49 | 37.49 | 36.10 | 36.85 | 207,918 | -0.73(-1.94%) |
Aug 05, 2016 | 37.50 | 38.00 | 37.29 | 37.58 | 134,732 | +0.18(+0.48%) |
Aug 04, 2016 | 38.39 | 38.62 | 37.18 | 37.40 | 108,921 | -1.03(-2.68%) |
Aug 03, 2016 | 37.95 | 39.40 | 37.95 | 38.43 | 109,480 | +0.40(+1.05%) |
Aug 02, 2016 | 38.98 | 38.98 | 37.77 | 38.03 | 110,589 | -0.71(-1.83%) |
Aug 01, 2016 | 38.90 | 39.08 | 37.62 | 38.74 | 114,446 | -0.10(-0.26%) |
Jul 29, 2016 | 39.07 | 40.52 | 38.25 | 38.84 | 202,927 | -0.09(-0.23%) |
Jul 28, 2016 | 38.88 | 39.15 | 38.58 | 38.93 | 66,845 | +0.17(+0.44%) |
Jul 27, 2016 | 38.87 | 39.14 | 38.60 | 38.76 | 222,026 | -0.20(-0.51%) |
Jul 26, 2016 | 39.49 | 40.30 | 38.72 | 38.96 | 265,511 | -0.31(-0.79%) |
Jul 25, 2016 | 37.25 | 40.55 | 37.25 | 39.27 | 519,876 | +2.09(+5.62%) |
Jul 22, 2016 | 37.20 | 37.59 | 36.69 | 37.18 | 148,276 | -0.13(-0.35%) |
Jul 21, 2016 | 37.28 | 37.38 | 36.75 | 37.31 | 156,172 | +0.04(+0.11%) |
Jul 20, 2016 | 37.82 | 38.44 | 37.16 | 37.27 | 154,291 | -0.59(-1.56%) |
Jul 19, 2016 | 38.01 | 38.38 | 37.57 | 37.86 | 113,217 | -0.45(-1.17%) |
Jul 18, 2016 | 36.24 | 38.50 | 36.22 | 38.31 | 161,861 | +1.89(+5.19%) |
Jul 15, 2016 | 35.79 | 36.80 | 35.75 | 36.42 | 105,278 | +0.82(+2.30%) |
Jul 14, 2016 | 37.24 | 37.49 | 35.38 | 35.60 | 191,971 | -1.43(-3.86%) |
Jul 13, 2016 | 37.51 | 37.56 | 36.83 | 37.03 | 132,843 | -0.34(-0.91%) |
Jul 12, 2016 | 36.97 | 37.77 | 36.92 | 37.37 | 188,947 | +0.53(+1.44%) |
Jul 11, 2016 | 36.75 | 37.58 | 36.55 | 36.84 | 137,000 | +0.10(+0.27%) |
Jul 08, 2016 | 34.94 | 36.90 | 34.78 | 36.74 | 154,082 | +1.96(+5.64%) |
Jul 07, 2016 | 35.85 | 35.85 | 34.42 | 34.78 | 274,662 | -0.68(-1.92%) |
Jul 06, 2016 | 35.85 | 37.89 | 35.26 | 35.46 | 515,642 | -0.49(-1.36%) |
Jul 05, 2016 | 35.01 | 36.19 | 34.42 | 35.95 | 196,031 | +0.78(+2.22%) |
Jul 01, 2016 | 34.00 | 35.17 | 35.17 | 35.17 | 200,100 | +1.18(+3.47%) |
Jun 30, 2016 | 33.78 | 34.37 | 33.36 | 33.99 | 205,572 | +0.01(+0.03%) |
Jun 29, 2016 | 35.02 | 35.29 | 33.18 | 33.98 | 231,618 | -0.81(-2.33%) |
Jun 28, 2016 | 33.60 | 35.00 | 33.57 | 34.79 | 214,057 | +1.80(+5.46%) |
Jun 27, 2016 | 33.48 | 34.24 | 32.78 | 32.99 | 348,541 | -0.67(-1.99%) |
Jun 24, 2016 | 32.69 | 35.00 | 32.38 | 33.66 | 1,620,349 | -0.06(-0.18%) |
Jun 23, 2016 | 32.00 | 33.90 | 31.45 | 33.72 | 497,075 | +2.14(+6.78%) |
Jun 22, 2016 | 29.93 | 31.68 | 29.58 | 31.58 | 797,858 | +0.74(+2.40%) |
Jun 21, 2016 | 29.23 | 30.99 | 28.71 | 30.84 | 560,269 | +1.55(+5.29%) |
Jun 20, 2016 | 27.90 | 29.38 | 27.50 | 29.29 | 314,978 | +2.00(+7.33%) |
Jun 17, 2016 | 28.23 | 28.36 | 27.16 | 27.29 | 428,353 | -0.91(-3.23%) |
Jun 16, 2016 | 28.19 | 28.55 | 27.75 | 28.20 | 138,268 | -0.16(-0.56%) |
Jun 15, 2016 | 27.91 | 28.46 | 27.82 | 28.36 | 180,933 | +0.42(+1.50%) |
Jun 14, 2016 | 28.11 | 28.44 | 27.28 | 27.94 | 160,146 | -0.32(-1.13%) |
Jun 13, 2016 | 28.13 | 28.41 | 27.61 | 28.26 | 247,204 | +0.11(+0.39%) |
Jun 10, 2016 | 28.27 | 28.49 | 27.97 | 28.15 | 151,911 | -0.20(-0.71%) |
Jun 09, 2016 | 28.28 | 28.56 | 27.97 | 28.35 | 196,255 | -0.08(-0.28%) |
Jun 08, 2016 | 28.36 | 28.68 | 28.31 | 28.43 | 111,830 | -0.03(-0.11%) |
Jun 07, 2016 | 28.23 | 28.84 | 28.20 | 28.46 | 131,514 | +0.13(+0.46%) |
Jun 06, 2016 | 29.11 | 29.11 | 28.23 | 28.33 | 267,891 | +0.22(+0.78%) |
Jun 03, 2016 | 28.00 | 28.47 | 27.57 | 28.11 | 181,547 | +0.11(+0.39%) |
Jun 02, 2016 | 27.87 | 29.05 | 27.72 | 28.00 | 211,231 | +0.00(+0.00%) |