Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 47.75 | 48.75 | 47.00 | 47.75 | 7,597 | -0.75(-1.55%) |
Aug 30, 2016 | 48.75 | 49.25 | 48.50 | 48.50 | 4,263 | -0.50(-1.02%) |
Aug 29, 2016 | 48.00 | 49.00 | 47.75 | 49.00 | 4,654 | +1.00(+2.08%) |
Aug 26, 2016 | 48.50 | 50.00 | 47.75 | 48.00 | 8,016 | -1.00(-2.04%) |
Aug 25, 2016 | 48.25 | 49.25 | 47.00 | 49.00 | 13,522 | +0.50(+1.03%) |
Aug 24, 2016 | 49.50 | 50.00 | 48.00 | 48.50 | 7,503 | -1.00(-2.02%) |
Aug 23, 2016 | 50.25 | 50.50 | 49.50 | 49.50 | 6,861 | -0.75(-1.49%) |
Aug 22, 2016 | 50.75 | 50.75 | 49.25 | 50.25 | 10,282 | +0.00(+0.00%) |
Aug 19, 2016 | 50.50 | 51.75 | 49.50 | 50.25 | 12,784 | -0.25(-0.50%) |
Aug 18, 2016 | 48.50 | 51.00 | 48.50 | 50.50 | 14,078 | +1.75(+3.59%) |
Aug 17, 2016 | 49.00 | 50.50 | 48.75 | 48.75 | 4,824 | -0.75(-1.52%) |
Aug 16, 2016 | 50.00 | 50.50 | 49.25 | 49.50 | 6,807 | -1.00(-1.98%) |
Aug 15, 2016 | 48.50 | 50.70 | 48.50 | 50.50 | 12,606 | +1.75(+3.59%) |
Aug 12, 2016 | 48.75 | 49.25 | 47.00 | 48.75 | 42,398 | -0.25(-0.51%) |
Aug 11, 2016 | 49.25 | 50.00 | 48.75 | 49.00 | 14,103 | +0.00(+0.00%) |
Aug 10, 2016 | 51.25 | 52.00 | 48.75 | 49.00 | 31,716 | -3.50(-6.67%) |
Aug 09, 2016 | 52.00 | 53.00 | 51.50 | 52.50 | 9,844 | +0.50(+0.96%) |
Aug 08, 2016 | 53.00 | 53.75 | 52.00 | 52.00 | 7,812 | -1.50(-2.80%) |
Aug 05, 2016 | 52.25 | 53.75 | 51.75 | 53.50 | 13,231 | +1.25(+2.39%) |
Aug 04, 2016 | 53.25 | 53.25 | 52.00 | 52.25 | 5,743 | -0.75(-1.42%) |
Aug 03, 2016 | 53.00 | 53.50 | 52.25 | 53.00 | 9,090 | +0.00(+0.00%) |
Aug 02, 2016 | 54.25 | 54.98 | 53.00 | 53.00 | 8,493 | -1.25(-2.30%) |
Aug 01, 2016 | 55.75 | 55.75 | 53.75 | 54.25 | 9,094 | -1.25(-2.25%) |
Jul 29, 2016 | 54.75 | 55.50 | 53.00 | 55.50 | 12,142 | +0.50(+0.91%) |
Jul 28, 2016 | 54.25 | 55.00 | 53.00 | 55.00 | 7,916 | +0.50(+0.92%) |
Jul 27, 2016 | 53.25 | 55.00 | 53.00 | 54.50 | 11,385 | +0.25(+0.46%) |
Jul 26, 2016 | 54.00 | 54.25 | 52.75 | 54.25 | 11,175 | +0.50(+0.93%) |
Jul 25, 2016 | 53.25 | 55.25 | 52.75 | 53.75 | 7,793 | +0.00(+0.00%) |
Jul 22, 2016 | 52.75 | 54.00 | 52.50 | 53.75 | 5,319 | +0.75(+1.42%) |
Jul 21, 2016 | 53.75 | 54.75 | 52.00 | 53.00 | 14,269 | -1.50(-2.75%) |
Jul 20, 2016 | 55.00 | 56.00 | 54.25 | 54.50 | 9,743 | -1.00(-1.80%) |
Jul 19, 2016 | 55.75 | 56.50 | 55.00 | 55.50 | 7,758 | -0.50(-0.89%) |
Jul 18, 2016 | 55.75 | 56.75 | 54.00 | 56.00 | 9,669 | -0.50(-0.88%) |
Jul 15, 2016 | 55.25 | 56.75 | 53.75 | 56.50 | 14,314 | +1.25(+2.26%) |
Jul 14, 2016 | 56.25 | 58.00 | 54.00 | 55.25 | 21,472 | -1.25(-2.21%) |
Jul 13, 2016 | 57.50 | 58.50 | 56.50 | 56.50 | 12,483 | -1.50(-2.59%) |
Jul 12, 2016 | 58.50 | 58.75 | 56.75 | 58.00 | 14,276 | +0.00(+0.00%) |
Jul 11, 2016 | 56.75 | 58.75 | 56.49 | 58.00 | 14,688 | +0.75(+1.31%) |
Jul 08, 2016 | 55.75 | 57.75 | 56.00 | 57.25 | 15,433 | +1.25(+2.23%) |
Jul 07, 2016 | 56.00 | 57.50 | 55.25 | 56.00 | 13,581 | -1.00(-1.75%) |
Jul 05, 2016 | 54.25 | 58.00 | 53.00 | 57.00 | 16,811 | +1.50(+2.70%) |
Jul 01, 2016 | 53.50 | 55.50 | 55.50 | 55.50 | 14,828 | +1.25(+2.30%) |
Jun 30, 2016 | 53.00 | 54.50 | 52.00 | 54.25 | 21,061 | +1.25(+2.36%) |
Jun 29, 2016 | 51.75 | 53.75 | 51.50 | 53.00 | 11,346 | +1.00(+1.92%) |
Jun 28, 2016 | 50.50 | 53.00 | 47.75 | 52.00 | 23,712 | +3.00(+6.12%) |
Jun 27, 2016 | 48.00 | 49.00 | 47.25 | 49.00 | 20,806 | -0.12(-0.25%) |
Jun 24, 2016 | 50.00 | 50.00 | 45.75 | 49.12 | 325,496 | -0.88(-1.75%) |
Jun 23, 2016 | 49.75 | 51.84 | 45.25 | 50.00 | 42,034 | +1.25(+2.56%) |
Jun 22, 2016 | 53.25 | 54.75 | 47.50 | 48.75 | 54,401 | -5.25(-9.72%) |
Jun 21, 2016 | 55.00 | 55.00 | 53.25 | 54.00 | 21,185 | -0.75(-1.37%) |
Jun 20, 2016 | 54.50 | 55.25 | 53.75 | 54.75 | 16,796 | +0.75(+1.39%) |
Jun 17, 2016 | 54.50 | 54.50 | 53.75 | 54.00 | 20,855 | -0.75(-1.37%) |
Jun 16, 2016 | 55.25 | 55.25 | 53.75 | 54.75 | 16,575 | -0.25(-0.45%) |
Jun 15, 2016 | 57.00 | 57.00 | 54.25 | 55.00 | 10,017 | -0.25(-0.45%) |
Jun 14, 2016 | 57.50 | 58.00 | 53.50 | 55.25 | 19,061 | -1.25(-2.21%) |
Jun 13, 2016 | 59.75 | 61.62 | 56.25 | 56.50 | 30,972 | -3.00(-5.04%) |
Jun 10, 2016 | 59.00 | 60.00 | 57.50 | 59.50 | 12,612 | +0.75(+1.28%) |
Jun 09, 2016 | 60.00 | 60.75 | 58.75 | 58.75 | 16,013 | -1.00(-1.67%) |
Jun 08, 2016 | 62.50 | 62.50 | 58.75 | 59.75 | 22,140 | -2.25(-3.63%) |
Jun 07, 2016 | 62.25 | 63.25 | 60.00 | 62.00 | 33,795 | +2.25(+3.77%) |
Jun 06, 2016 | 63.50 | 65.00 | 59.00 | 59.75 | 22,909 | -2.62(-4.21%) |
Jun 03, 2016 | 60.00 | 62.50 | 59.50 | 62.38 | 25,467 | +2.88(+4.83%) |
Jun 02, 2016 | 59.50 | 60.25 | 58.38 | 59.50 | 15,313 | +0.75(+1.28%) |