Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 35.46 | 35.55 | 33.91 | 34.21 | 367,057 | -1.28(-3.61%) |
Aug 30, 2016 | 37.63 | 37.63 | 35.06 | 35.49 | 831,093 | -7.22(-16.90%) |
Aug 29, 2016 | 42.18 | 42.90 | 42.15 | 42.71 | 177,470 | +0.50(+1.18%) |
Aug 26, 2016 | 42.08 | 43.49 | 40.28 | 42.21 | 65,643 | -0.21(-0.50%) |
Aug 25, 2016 | 42.34 | 42.49 | 42.06 | 42.42 | 78,267 | -0.13(-0.31%) |
Aug 24, 2016 | 42.46 | 42.80 | 42.34 | 42.55 | 42,380 | -0.04(-0.09%) |
Aug 23, 2016 | 42.60 | 42.93 | 42.55 | 42.59 | 63,755 | +0.14(+0.33%) |
Aug 22, 2016 | 42.59 | 42.79 | 41.80 | 42.45 | 77,272 | -0.15(-0.35%) |
Aug 19, 2016 | 42.42 | 42.77 | 42.35 | 42.60 | 54,886 | +0.16(+0.38%) |
Aug 18, 2016 | 42.47 | 42.60 | 41.78 | 42.44 | 57,330 | +0.34(+0.81%) |
Aug 17, 2016 | 42.40 | 42.66 | 41.92 | 42.10 | 74,591 | -0.30(-0.71%) |
Aug 16, 2016 | 43.32 | 43.32 | 42.36 | 42.40 | 60,143 | -0.75(-1.74%) |
Aug 15, 2016 | 42.53 | 43.32 | 42.51 | 43.15 | 124,044 | +0.65(+1.53%) |
Aug 12, 2016 | 41.81 | 42.55 | 41.62 | 42.50 | 92,422 | +0.65(+1.55%) |
Aug 11, 2016 | 41.65 | 42.16 | 41.47 | 41.85 | 68,387 | +0.23(+0.55%) |
Aug 10, 2016 | 41.71 | 42.11 | 41.51 | 41.62 | 72,441 | -0.03(-0.07%) |
Aug 09, 2016 | 42.15 | 42.95 | 41.44 | 41.65 | 154,954 | -0.63(-1.49%) |
Aug 08, 2016 | 41.00 | 42.36 | 41.00 | 42.28 | 116,745 | +0.68(+1.63%) |
Aug 05, 2016 | 41.13 | 41.80 | 40.58 | 41.60 | 101,456 | +0.70(+1.71%) |
Aug 04, 2016 | 40.80 | 41.31 | 39.35 | 40.90 | 83,419 | +0.09(+0.22%) |
Aug 03, 2016 | 40.24 | 40.83 | 40.11 | 40.81 | 81,512 | +0.51(+1.27%) |
Aug 02, 2016 | 41.43 | 41.86 | 40.27 | 40.30 | 86,306 | -1.25(-3.01%) |
Aug 01, 2016 | 41.06 | 41.79 | 40.83 | 41.55 | 74,276 | +0.52(+1.27%) |
Jul 29, 2016 | 41.63 | 41.63 | 40.73 | 41.03 | 141,002 | -0.75(-1.80%) |
Jul 28, 2016 | 41.63 | 42.28 | 41.39 | 41.78 | 119,424 | +0.10(+0.24%) |
Jul 27, 2016 | 41.08 | 41.73 | 41.08 | 41.68 | 117,163 | +0.73(+1.78%) |
Jul 26, 2016 | 40.92 | 41.12 | 40.71 | 40.95 | 80,892 | +0.07(+0.17%) |
Jul 25, 2016 | 41.15 | 41.39 | 40.83 | 40.88 | 121,464 | -0.33(-0.80%) |
Jul 22, 2016 | 41.03 | 41.57 | 40.91 | 41.21 | 92,470 | +0.22(+0.54%) |
Jul 21, 2016 | 40.95 | 41.47 | 40.79 | 40.99 | 185,531 | -0.07(-0.17%) |
Jul 20, 2016 | 40.88 | 41.19 | 40.52 | 41.06 | 78,370 | +0.47(+1.16%) |
Jul 19, 2016 | 40.44 | 40.72 | 40.38 | 40.59 | 123,399 | +0.11(+0.27%) |
Jul 18, 2016 | 40.20 | 40.71 | 40.15 | 40.48 | 183,094 | +0.48(+1.20%) |
Jul 15, 2016 | 39.66 | 40.08 | 39.53 | 40.00 | 124,155 | +0.57(+1.45%) |
Jul 14, 2016 | 39.50 | 39.68 | 39.20 | 39.43 | 104,828 | +0.37(+0.95%) |
Jul 13, 2016 | 39.29 | 39.41 | 38.95 | 39.06 | 110,621 | +0.05(+0.13%) |
Jul 12, 2016 | 38.87 | 39.12 | 38.57 | 39.01 | 129,858 | +0.50(+1.30%) |
Jul 11, 2016 | 38.14 | 38.76 | 38.02 | 38.51 | 68,817 | +0.49(+1.29%) |
Jul 08, 2016 | 37.56 | 38.16 | 37.55 | 38.02 | 110,080 | +0.72(+1.93%) |
Jul 07, 2016 | 37.13 | 37.45 | 36.85 | 37.30 | 124,805 | +0.53(+1.44%) |
Jul 05, 2016 | 37.05 | 37.05 | 36.46 | 36.77 | 128,117 | -0.52(-1.39%) |
Jul 01, 2016 | 37.03 | 37.29 | 37.29 | 37.29 | 124,000 | +0.18(+0.49%) |
Jun 30, 2016 | 36.30 | 37.18 | 36.07 | 37.11 | 127,611 | +0.96(+2.66%) |
Jun 29, 2016 | 36.01 | 36.40 | 35.94 | 36.15 | 74,510 | +0.50(+1.40%) |
Jun 28, 2016 | 36.04 | 36.04 | 35.61 | 35.65 | 106,983 | -0.04(-0.11%) |
Jun 27, 2016 | 37.05 | 37.23 | 35.57 | 35.69 | 171,921 | -1.45(-3.90%) |
Jun 24, 2016 | 37.44 | 37.84 | 36.96 | 37.14 | 250,521 | -1.66(-4.28%) |
Jun 23, 2016 | 38.62 | 39.02 | 36.80 | 38.80 | 79,917 | +0.40(+1.04%) |
Jun 22, 2016 | 39.10 | 39.12 | 38.39 | 38.40 | 88,950 | -0.68(-1.74%) |
Jun 21, 2016 | 38.63 | 39.12 | 38.42 | 39.08 | 158,539 | +0.55(+1.43%) |
Jun 20, 2016 | 38.38 | 39.09 | 38.38 | 38.53 | 68,929 | +0.60(+1.58%) |
Jun 17, 2016 | 38.36 | 38.59 | 37.73 | 37.93 | 283,606 | -0.35(-0.91%) |
Jun 16, 2016 | 38.06 | 38.47 | 37.70 | 38.28 | 127,988 | -0.03(-0.08%) |
Jun 15, 2016 | 38.28 | 38.72 | 38.05 | 38.31 | 126,610 | +0.11(+0.29%) |
Jun 14, 2016 | 37.87 | 38.41 | 37.74 | 38.20 | 134,723 | +0.22(+0.58%) |
Jun 13, 2016 | 38.61 | 38.70 | 37.91 | 37.98 | 112,463 | -0.76(-1.96%) |
Jun 10, 2016 | 38.85 | 39.23 | 38.51 | 38.74 | 130,288 | -0.33(-0.84%) |
Jun 09, 2016 | 38.71 | 39.26 | 38.71 | 39.07 | 178,223 | +0.12(+0.31%) |
Jun 08, 2016 | 38.43 | 39.25 | 38.43 | 38.95 | 253,964 | +0.46(+1.20%) |
Jun 07, 2016 | 38.35 | 38.60 | 38.35 | 38.49 | 345,648 | +0.18(+0.47%) |
Jun 06, 2016 | 38.25 | 38.57 | 38.10 | 38.31 | 235,805 | +0.08(+0.21%) |
Jun 03, 2016 | 38.45 | 38.60 | 38.15 | 38.23 | 189,021 | -0.25(-0.65%) |
Jun 02, 2016 | 38.26 | 38.65 | 38.08 | 38.48 | 355,319 | +0.19(+0.50%) |