Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 40.29 | 40.46 | 40.00 | 40.46 | 179,020 | +0.21(+0.51%) |
Aug 30, 2016 | 40.11 | 40.31 | 40.04 | 40.25 | 88,055 | +0.10(+0.26%) |
Aug 29, 2016 | 40.07 | 40.24 | 39.98 | 40.15 | 105,332 | +0.24(+0.59%) |
Aug 26, 2016 | 40.00 | 40.13 | 39.63 | 39.91 | 104,585 | +0.02(+0.06%) |
Aug 25, 2016 | 39.63 | 39.91 | 39.63 | 39.89 | 105,641 | +0.22(+0.56%) |
Aug 24, 2016 | 39.62 | 39.68 | 39.35 | 39.67 | 189,050 | +0.09(+0.22%) |
Aug 23, 2016 | 39.85 | 39.85 | 39.46 | 39.58 | 179,300 | -0.26(-0.66%) |
Aug 22, 2016 | 39.62 | 39.85 | 39.48 | 39.85 | 110,655 | +0.23(+0.58%) |
Aug 19, 2016 | 39.85 | 39.85 | 39.61 | 39.62 | 152,337 | -0.32(-0.81%) |
Aug 18, 2016 | 39.49 | 39.94 | 39.49 | 39.94 | 150,410 | +0.38(+0.95%) |
Aug 17, 2016 | 39.77 | 39.95 | 39.55 | 39.57 | 207,155 | -0.22(-0.55%) |
Aug 16, 2016 | 40.23 | 40.23 | 39.77 | 39.79 | 204,833 | -0.44(-1.10%) |
Aug 15, 2016 | 40.53 | 40.53 | 40.19 | 40.23 | 221,452 | -0.04(-0.11%) |
Aug 12, 2016 | 40.12 | 40.40 | 40.12 | 40.27 | 131,240 | -0.05(-0.13%) |
Aug 11, 2016 | 40.23 | 40.38 | 40.08 | 40.32 | 177,185 | +0.11(+0.27%) |
Aug 10, 2016 | 40.24 | 40.38 | 39.99 | 40.21 | 263,692 | +0.07(+0.18%) |
Aug 09, 2016 | 40.11 | 40.19 | 39.93 | 40.14 | 126,496 | +0.04(+0.09%) |
Aug 08, 2016 | 39.71 | 40.14 | 39.70 | 40.10 | 251,261 | +0.60(+1.51%) |
Aug 05, 2016 | 39.08 | 39.52 | 39.08 | 39.51 | 215,179 | +0.54(+1.38%) |
Aug 04, 2016 | 38.97 | 39.69 | 38.89 | 38.97 | 278,190 | +0.96(+2.51%) |
Aug 03, 2016 | 37.97 | 38.09 | 37.88 | 38.02 | 119,702 | -0.04(-0.10%) |
Aug 02, 2016 | 38.04 | 38.13 | 37.93 | 38.05 | 113,470 | -0.01(-0.04%) |
Aug 01, 2016 | 38.06 | 38.24 | 37.93 | 38.07 | 172,352 | +0.08(+0.21%) |
Jul 29, 2016 | 37.99 | 38.18 | 37.82 | 37.99 | 169,104 | -0.10(-0.25%) |
Jul 28, 2016 | 38.33 | 38.41 | 37.93 | 38.08 | 186,209 | -0.26(-0.67%) |
Jul 27, 2016 | 38.37 | 38.45 | 38.21 | 38.34 | 119,508 | -0.01(-0.02%) |
Jul 26, 2016 | 38.35 | 38.57 | 38.16 | 38.35 | 163,564 | -0.10(-0.25%) |
Jul 25, 2016 | 38.38 | 38.58 | 38.15 | 38.44 | 194,295 | +0.04(+0.10%) |
Jul 22, 2016 | 38.24 | 38.51 | 38.19 | 38.40 | 154,731 | +0.42(+1.10%) |
Jul 21, 2016 | 37.91 | 38.06 | 37.74 | 37.99 | 244,159 | -0.07(-0.17%) |
Jul 20, 2016 | 37.96 | 38.25 | 37.96 | 38.05 | 305,912 | +0.18(+0.49%) |
Jul 19, 2016 | 37.48 | 37.90 | 37.38 | 37.87 | 190,607 | +0.15(+0.41%) |
Jul 18, 2016 | 37.97 | 38.07 | 37.71 | 37.71 | 279,084 | -0.34(-0.89%) |
Jul 15, 2016 | 38.39 | 38.39 | 38.03 | 38.05 | 173,097 | -0.19(-0.50%) |
Jul 14, 2016 | 38.56 | 38.56 | 38.18 | 38.24 | 147,279 | +0.03(+0.08%) |
Jul 13, 2016 | 38.40 | 38.45 | 38.15 | 38.21 | 212,488 | -0.06(-0.15%) |
Jul 12, 2016 | 38.49 | 38.54 | 38.25 | 38.27 | 228,092 | +0.05(+0.13%) |
Jul 11, 2016 | 38.07 | 38.31 | 37.79 | 38.22 | 187,157 | +0.23(+0.60%) |
Jul 08, 2016 | 38.15 | 38.17 | 37.99 | 37.99 | 142,628 | +0.12(+0.31%) |
Jul 07, 2016 | 37.93 | 38.16 | 37.74 | 37.88 | 181,377 | -0.06(-0.16%) |
Jul 06, 2016 | 37.80 | 38.21 | 37.60 | 37.93 | 366,758 | +0.08(+0.21%) |
Jul 05, 2016 | 38.54 | 38.54 | 37.77 | 37.85 | 682,423 | -0.88(-2.28%) |
Jul 01, 2016 | 39.19 | 38.74 | 38.74 | 38.74 | 237,725 | -0.64(-1.62%) |
Jun 30, 2016 | 38.53 | 39.39 | 38.52 | 39.38 | 434,439 | +0.85(+2.19%) |
Jun 29, 2016 | 38.15 | 38.60 | 38.10 | 38.53 | 297,716 | +0.57(+1.51%) |
Jun 28, 2016 | 37.79 | 37.97 | 37.43 | 37.96 | 179,591 | +0.68(+1.83%) |
Jun 27, 2016 | 37.43 | 37.63 | 37.15 | 37.27 | 298,252 | -0.45(-1.19%) |
Jun 24, 2016 | 37.33 | 37.97 | 37.27 | 37.72 | 443,738 | -0.50(-1.31%) |
Jun 23, 2016 | 37.93 | 38.23 | 37.83 | 38.22 | 112,476 | +0.58(+1.54%) |
Jun 22, 2016 | 37.62 | 37.99 | 37.50 | 37.64 | 157,225 | +0.02(+0.06%) |
Jun 21, 2016 | 37.82 | 37.82 | 37.35 | 37.62 | 131,062 | -0.09(-0.25%) |
Jun 20, 2016 | 37.79 | 38.07 | 37.60 | 37.71 | 293,437 | +0.18(+0.47%) |
Jun 17, 2016 | 37.70 | 37.92 | 37.31 | 37.54 | 290,658 | -0.15(-0.41%) |
Jun 16, 2016 | 37.33 | 37.77 | 37.26 | 37.69 | 139,002 | +0.16(+0.43%) |
Jun 15, 2016 | 37.63 | 37.74 | 37.37 | 37.53 | 182,800 | -0.12(-0.33%) |
Jun 14, 2016 | 37.50 | 37.69 | 37.40 | 37.65 | 165,749 | +0.12(+0.33%) |
Jun 13, 2016 | 38.18 | 38.18 | 37.46 | 37.53 | 211,508 | -0.51(-1.34%) |
Jun 10, 2016 | 38.00 | 38.28 | 37.82 | 38.04 | 136,828 | -0.29(-0.74%) |
Jun 09, 2016 | 38.04 | 38.38 | 37.90 | 38.33 | 141,578 | +0.15(+0.38%) |
Jun 08, 2016 | 37.79 | 38.32 | 37.74 | 38.18 | 219,892 | +0.27(+0.71%) |
Jun 07, 2016 | 38.24 | 38.24 | 37.91 | 37.91 | 137,405 | -0.26(-0.67%) |
Jun 06, 2016 | 38.31 | 38.57 | 38.09 | 38.17 | 186,270 | -0.13(-0.34%) |
Jun 03, 2016 | 38.43 | 38.57 | 38.15 | 38.30 | 275,262 | -0.14(-0.36%) |
Jun 02, 2016 | 38.20 | 38.64 | 38.20 | 38.44 | 229,713 | +0.12(+0.32%) |