Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 54.63 | 54.68 | 52.72 | 53.49 | 1,995,566 | -1.23(-2.25%) |
Jul 28, 2016 | 55.17 | 55.35 | 54.04 | 54.72 | 1,136,606 | -0.62(-1.12%) |
Jul 27, 2016 | 55.14 | 57.00 | 54.73 | 55.34 | 1,030,270 | +0.15(+0.27%) |
Jul 26, 2016 | 54.63 | 55.41 | 53.98 | 55.19 | 748,253 | +0.43(+0.78%) |
Jul 25, 2016 | 54.16 | 54.77 | 53.79 | 54.76 | 722,281 | +0.46(+0.84%) |
Jul 22, 2016 | 53.82 | 54.35 | 53.47 | 54.31 | 312,163 | +0.60(+1.11%) |
Jul 21, 2016 | 53.76 | 54.23 | 53.53 | 53.71 | 1,132,045 | +0.06(+0.12%) |
Jul 20, 2016 | 53.88 | 54.10 | 53.26 | 53.64 | 340,360 | -0.14(-0.26%) |
Jul 19, 2016 | 53.44 | 54.29 | 53.41 | 53.79 | 398,665 | -0.05(-0.09%) |
Jul 18, 2016 | 54.16 | 54.37 | 53.70 | 53.83 | 394,872 | -0.56(-1.03%) |
Jul 15, 2016 | 54.64 | 54.80 | 54.05 | 54.39 | 523,358 | +0.20(+0.38%) |
Jul 14, 2016 | 53.90 | 54.59 | 53.68 | 54.19 | 765,356 | +1.25(+2.37%) |
Jul 13, 2016 | 52.33 | 53.03 | 52.06 | 52.93 | 602,001 | +0.50(+0.95%) |
Jul 12, 2016 | 51.64 | 52.82 | 51.48 | 52.44 | 502,167 | +1.64(+3.23%) |
Jul 11, 2016 | 50.75 | 51.39 | 50.62 | 50.80 | 351,436 | +0.63(+1.26%) |
Jul 08, 2016 | 50.11 | 49.29 | 49.29 | 50.17 | 578,171 | +0.88(+1.79%) |
Jul 07, 2016 | 48.41 | 49.97 | 48.40 | 49.29 | 559,924 | +0.95(+1.97%) |
Jul 06, 2016 | 47.03 | 48.48 | 46.48 | 48.33 | 497,747 | +0.60(+1.25%) |
Jul 05, 2016 | 48.81 | 49.00 | 47.07 | 47.73 | 589,986 | -1.91(-3.84%) |
Jul 01, 2016 | 49.34 | 49.64 | 49.64 | 49.64 | 777,068 | -0.57(-1.13%) |
Jun 30, 2016 | 49.52 | 50.21 | 48.40 | 50.21 | 697,976 | +1.06(+2.16%) |
Jun 29, 2016 | 48.64 | 49.33 | 47.61 | 49.15 | 631,801 | +2.03(+4.31%) |
Jun 28, 2016 | 47.02 | 47.27 | 46.11 | 47.11 | 751,481 | +1.09(+2.36%) |
Jun 27, 2016 | 47.71 | 48.03 | 45.65 | 46.03 | 922,460 | -2.71(-5.56%) |
Jun 24, 2016 | 49.21 | 50.25 | 48.37 | 48.74 | 1,026,110 | -3.77(-7.19%) |
Jun 23, 2016 | 51.67 | 52.52 | 51.14 | 52.51 | 698,493 | +2.02(+4.01%) |
Jun 22, 2016 | 50.52 | 51.40 | 50.18 | 50.48 | 350,282 | +0.16(+0.31%) |
Jun 21, 2016 | 50.30 | 50.61 | 49.55 | 50.33 | 525,389 | -0.06(-0.11%) |
Jun 20, 2016 | 51.08 | 51.75 | 50.32 | 50.38 | 486,674 | +0.64(+1.28%) |
Jun 17, 2016 | 48.81 | 50.24 | 48.56 | 49.74 | 1,519,333 | +1.09(+2.23%) |
Jun 16, 2016 | 49.22 | 49.25 | 48.04 | 48.66 | 941,246 | -1.09(-2.19%) |
Jun 15, 2016 | 49.70 | 50.76 | 49.19 | 49.74 | 544,350 | +0.24(+0.48%) |
Jun 14, 2016 | 50.01 | 50.85 | 49.22 | 49.51 | 703,617 | -0.64(-1.27%) |
Jun 13, 2016 | 50.97 | 51.25 | 50.09 | 50.15 | 834,708 | -1.24(-2.41%) |
Jun 10, 2016 | 52.04 | 52.33 | 50.92 | 51.38 | 835,277 | -0.96(-1.84%) |
Jun 09, 2016 | 52.90 | 52.90 | 51.88 | 52.34 | 745,522 | -0.56(-1.06%) |
Jun 08, 2016 | 52.67 | 53.10 | 52.48 | 52.90 | 450,194 | +0.25(+0.48%) |
Jun 07, 2016 | 53.15 | 53.21 | 52.41 | 52.65 | 312,906 | -0.35(-0.65%) |
Jun 06, 2016 | 51.75 | 53.35 | 51.75 | 53.00 | 429,644 | +1.32(+2.56%) |
Jun 03, 2016 | 51.75 | 51.83 | 49.71 | 51.67 | 646,199 | -1.28(-2.41%) |
Jun 02, 2016 | 52.15 | 52.96 | 52.09 | 52.95 | 374,994 | +0.30(+0.57%) |
Jun 01, 2016 | 51.79 | 52.68 | 51.39 | 52.65 | 588,373 | -0.06(-0.10%) |
May 31, 2016 | 52.66 | 52.98 | 52.29 | 52.71 | 424,073 | +0.32(+0.62%) |
May 27, 2016 | 51.93 | 52.38 | 52.38 | 52.38 | 364,925 | +0.33(+0.64%) |
May 26, 2016 | 52.31 | 52.78 | 51.22 | 52.05 | 580,798 | -0.14(-0.27%) |
May 25, 2016 | 51.35 | 52.58 | 51.24 | 52.19 | 705,049 | +1.30(+2.55%) |
May 24, 2016 | 50.11 | 51.12 | 49.90 | 50.90 | 510,840 | +1.13(+2.28%) |
May 23, 2016 | 49.62 | 49.98 | 48.88 | 49.76 | 301,190 | -0.02(-0.05%) |
May 20, 2016 | 49.51 | 50.25 | 49.42 | 49.79 | 394,974 | +0.63(+1.29%) |
May 19, 2016 | 49.56 | 50.33 | 48.48 | 49.15 | 475,927 | -0.78(-1.56%) |
May 18, 2016 | 47.60 | 50.33 | 47.60 | 49.94 | 776,285 | +2.22(+4.65%) |
May 17, 2016 | 47.52 | 48.53 | 47.17 | 47.72 | 500,865 | +0.05(+0.11%) |
May 16, 2016 | 46.95 | 47.93 | 46.89 | 47.66 | 344,535 | +0.88(+1.87%) |
May 13, 2016 | 47.73 | 48.69 | 46.53 | 46.79 | 404,822 | -1.20(-2.49%) |
May 12, 2016 | 48.49 | 49.06 | 47.26 | 47.98 | 503,985 | -0.16(-0.34%) |
May 11, 2016 | 47.97 | 48.78 | 47.90 | 48.15 | 378,329 | +0.02(+0.05%) |
May 10, 2016 | 47.15 | 48.47 | 47.07 | 48.12 | 536,645 | +1.17(+2.50%) |
May 09, 2016 | 46.87 | 47.40 | 46.52 | 46.95 | 690,405 | +0.03(+0.07%) |
May 06, 2016 | 46.27 | 47.09 | 46.11 | 46.92 | 469,235 | +0.13(+0.28%) |
May 05, 2016 | 47.46 | 47.51 | 46.56 | 46.79 | 549,525 | -0.23(-0.50%) |
May 04, 2016 | 47.68 | 48.53 | 46.42 | 47.02 | 702,686 | -0.86(-1.80%) |
May 03, 2016 | 48.80 | 48.82 | 47.63 | 47.88 | 918,214 | -1.65(-3.33%) |