Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 39.95 | 39.95 | 38.60 | 39.14 | 120,328 | -1.08(-2.69%) |
Aug 30, 2016 | 40.74 | 41.10 | 40.01 | 40.22 | 49,558 | -0.34(-0.85%) |
Aug 29, 2016 | 39.66 | 40.66 | 39.66 | 40.57 | 31,482 | +0.51(+1.29%) |
Aug 26, 2016 | 40.39 | 41.02 | 39.68 | 40.05 | 52,894 | -0.24(-0.59%) |
Aug 25, 2016 | 40.43 | 40.59 | 40.05 | 40.29 | 97,550 | -0.19(-0.48%) |
Aug 24, 2016 | 40.48 | 40.90 | 40.32 | 40.48 | 71,802 | -0.32(-0.79%) |
Aug 23, 2016 | 40.40 | 41.07 | 40.35 | 40.80 | 74,618 | +0.37(+0.92%) |
Aug 22, 2016 | 40.27 | 40.61 | 39.91 | 40.43 | 64,117 | -0.78(-1.89%) |
Aug 19, 2016 | 41.85 | 41.85 | 40.99 | 41.21 | 153,482 | -0.70(-1.66%) |
Aug 18, 2016 | 40.58 | 41.91 | 40.58 | 41.91 | 269,056 | +1.48(+3.66%) |
Aug 17, 2016 | 39.80 | 40.45 | 39.68 | 40.43 | 89,077 | +0.25(+0.61%) |
Aug 16, 2016 | 40.10 | 40.44 | 39.53 | 40.18 | 71,556 | +0.17(+0.43%) |
Aug 15, 2016 | 39.80 | 40.25 | 39.76 | 40.01 | 72,805 | +0.61(+1.55%) |
Aug 12, 2016 | 38.83 | 39.65 | 38.83 | 39.40 | 160,747 | +0.42(+1.07%) |
Aug 11, 2016 | 38.18 | 39.30 | 38.08 | 38.98 | 113,798 | +1.05(+2.77%) |
Aug 10, 2016 | 38.96 | 39.16 | 37.79 | 37.93 | 93,742 | -0.92(-2.37%) |
Aug 09, 2016 | 39.66 | 39.66 | 38.59 | 38.85 | 58,192 | -0.44(-1.12%) |
Aug 08, 2016 | 38.72 | 39.76 | 38.60 | 39.29 | 175,290 | +1.03(+2.69%) |
Aug 05, 2016 | 37.73 | 38.31 | 37.50 | 38.26 | 105,811 | +0.66(+1.77%) |
Aug 04, 2016 | 37.53 | 38.10 | 37.18 | 37.60 | 190,726 | -0.05(-0.14%) |
Aug 03, 2016 | 36.24 | 37.68 | 36.12 | 37.65 | 233,522 | +1.34(+3.69%) |
Aug 02, 2016 | 36.24 | 36.68 | 35.06 | 36.31 | 224,681 | +0.56(+1.56%) |
Aug 01, 2016 | 37.35 | 37.48 | 35.50 | 35.75 | 254,646 | -2.61(-6.79%) |
Jul 29, 2016 | 36.82 | 38.36 | 36.40 | 38.36 | 125,476 | +0.62(+1.65%) |
Jul 28, 2016 | 38.09 | 38.12 | 37.25 | 37.73 | 100,899 | -0.08(-0.20%) |
Jul 27, 2016 | 38.87 | 39.24 | 37.53 | 37.81 | 223,809 | -0.87(-2.25%) |
Jul 26, 2016 | 37.85 | 38.74 | 37.85 | 38.68 | 108,315 | +0.36(+0.95%) |
Jul 25, 2016 | 39.18 | 39.47 | 38.06 | 38.31 | 228,904 | -1.60(-4.00%) |
Jul 22, 2016 | 39.84 | 40.03 | 39.56 | 39.91 | 63,404 | +0.20(+0.51%) |
Jul 21, 2016 | 40.50 | 40.96 | 39.54 | 39.71 | 82,334 | -0.78(-1.93%) |
Jul 20, 2016 | 40.04 | 40.84 | 39.64 | 40.49 | 263,828 | -0.06(-0.16%) |
Jul 19, 2016 | 40.72 | 40.98 | 40.34 | 40.55 | 43,433 | -0.55(-1.33%) |
Jul 18, 2016 | 40.60 | 41.12 | 40.32 | 41.10 | 122,861 | +0.01(+0.03%) |
Jul 15, 2016 | 41.36 | 41.57 | 40.76 | 41.09 | 65,675 | +0.00(+0.00%) |
Jul 14, 2016 | 40.97 | 41.54 | 40.90 | 41.09 | 144,949 | +0.31(+0.76%) |
Jul 13, 2016 | 41.18 | 41.63 | 40.00 | 40.78 | 132,250 | -0.61(-1.48%) |
Jul 12, 2016 | 40.54 | 41.75 | 40.52 | 41.39 | 204,138 | +1.90(+4.81%) |
Jul 11, 2016 | 39.76 | 40.10 | 39.47 | 39.49 | 80,014 | +0.12(+0.30%) |
Jul 08, 2016 | 39.21 | 39.62 | 38.34 | 39.38 | 107,825 | +1.04(+2.71%) |
Jul 07, 2016 | 39.64 | 40.10 | 37.88 | 38.34 | 287,694 | -0.89(-2.27%) |
Jul 06, 2016 | 38.36 | 39.27 | 37.94 | 39.23 | 145,461 | +0.41(+1.05%) |
Jul 05, 2016 | 39.48 | 39.69 | 37.99 | 38.82 | 186,362 | -1.77(-4.36%) |
Jul 01, 2016 | 40.13 | 40.59 | 40.59 | 40.59 | 106,685 | +0.50(+1.26%) |
Jun 30, 2016 | 39.13 | 40.08 | 38.98 | 40.08 | 159,400 | +0.69(+1.74%) |
Jun 29, 2016 | 38.39 | 39.77 | 38.39 | 39.40 | 194,242 | +1.59(+4.20%) |
Jun 28, 2016 | 36.94 | 37.85 | 36.86 | 37.81 | 186,292 | +1.92(+5.35%) |
Jun 27, 2016 | 37.12 | 37.56 | 35.33 | 35.89 | 301,793 | -2.14(-5.64%) |
Jun 24, 2016 | 37.81 | 39.26 | 37.76 | 38.03 | 307,712 | -2.96(-7.22%) |
Jun 23, 2016 | 40.63 | 41.02 | 40.21 | 40.99 | 116,128 | +1.32(+3.32%) |
Jun 22, 2016 | 40.39 | 40.73 | 39.62 | 39.68 | 133,737 | -0.51(-1.26%) |
Jun 21, 2016 | 39.04 | 40.32 | 38.89 | 40.18 | 97,586 | +0.88(+2.23%) |
Jun 20, 2016 | 39.43 | 39.96 | 39.31 | 39.31 | 179,533 | +0.65(+1.69%) |
Jun 17, 2016 | 38.86 | 38.86 | 38.27 | 38.65 | 160,943 | +0.73(+1.92%) |
Jun 16, 2016 | 37.73 | 38.01 | 36.40 | 37.93 | 275,752 | -0.30(-0.78%) |
Jun 15, 2016 | 38.07 | 39.06 | 37.72 | 38.23 | 217,228 | -0.16(-0.42%) |
Jun 14, 2016 | 38.19 | 38.78 | 37.57 | 38.39 | 115,297 | -0.12(-0.31%) |
Jun 13, 2016 | 38.13 | 39.46 | 38.13 | 38.50 | 93,219 | -0.28(-0.72%) |
Jun 10, 2016 | 39.74 | 39.99 | 38.57 | 38.78 | 156,268 | -1.82(-4.48%) |
Jun 09, 2016 | 39.98 | 40.82 | 39.94 | 40.60 | 95,734 | -0.41(-0.99%) |
Jun 08, 2016 | 41.55 | 41.95 | 40.77 | 41.01 | 177,810 | -0.14(-0.34%) |
Jun 07, 2016 | 39.79 | 41.33 | 39.79 | 41.14 | 172,018 | +1.74(+4.42%) |
Jun 06, 2016 | 38.27 | 39.46 | 38.26 | 39.40 | 214,057 | +1.67(+4.42%) |
Jun 03, 2016 | 38.09 | 38.33 | 37.22 | 37.73 | 113,631 | -0.26(-0.68%) |
Jun 02, 2016 | 37.71 | 37.99 | 37.13 | 37.99 | 147,944 | -0.19(-0.50%) |