Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 61.79 | 61.79 | 61.79 | 0 | +0.28(+0.46%) | |
Jul 28, 2016 | 60.02 | 61.81 | 58.54 | 61.51 | 145,795 | +2.32(+3.92%) |
Jul 27, 2016 | 55.43 | 60.15 | 55.31 | 59.19 | 260,249 | +5.01(+9.25%) |
Jul 26, 2016 | 52.92 | 55.67 | 52.92 | 54.18 | 147,785 | +1.31(+2.48%) |
Jul 25, 2016 | 53.59 | 53.59 | 52.51 | 52.87 | 25,398 | -0.72(-1.34%) |
Jul 22, 2016 | 53.25 | 53.70 | 53.08 | 53.59 | 34,392 | +0.47(+0.88%) |
Jul 21, 2016 | 53.10 | 53.33 | 52.94 | 53.12 | 40,722 | +0.00(+0.00%) |
Jul 20, 2016 | 52.53 | 53.69 | 52.45 | 53.12 | 75,289 | +0.59(+1.12%) |
Jul 19, 2016 | 51.01 | 52.72 | 51.01 | 52.53 | 102,107 | +1.55(+3.04%) |
Jul 18, 2016 | 51.84 | 51.84 | 50.80 | 50.98 | 78,889 | -0.73(-1.41%) |
Jul 15, 2016 | 52.90 | 52.90 | 50.77 | 51.71 | 51,268 | -1.33(-2.51%) |
Jul 14, 2016 | 53.25 | 53.25 | 52.48 | 53.04 | 51,615 | +0.24(+0.45%) |
Jul 13, 2016 | 53.24 | 53.25 | 52.66 | 52.80 | 58,144 | -0.30(-0.56%) |
Jul 12, 2016 | 53.00 | 53.10 | 52.72 | 53.10 | 42,404 | +0.22(+0.42%) |
Jul 11, 2016 | 53.10 | 53.44 | 52.73 | 52.88 | 64,974 | +0.22(+0.42%) |
Jul 08, 2016 | 53.20 | 51.53 | 52.66 | 132,786 | +1.13(+2.19%) | |
Jul 07, 2016 | 51.02 | 51.73 | 50.83 | 51.53 | 14,388 | -0.40(-0.77%) |
Jul 05, 2016 | 51.57 | 52.21 | 51.32 | 51.93 | 22,636 | +0.36(+0.70%) |
Jul 04, 2016 | 52.00 | 53.07 | 51.26 | 51.57 | 20,808 | -0.31(-0.60%) |
Jun 30, 2016 | 51.88 | 51.88 | 51.88 | 0 | +0.35(+0.68%) | |
Jun 29, 2016 | 51.89 | 51.89 | 51.30 | 51.53 | 46,199 | +0.37(+0.72%) |
Jun 28, 2016 | 50.50 | 52.65 | 50.50 | 51.16 | 61,854 | +1.49(+3.00%) |
Jun 27, 2016 | 50.55 | 50.94 | 49.44 | 49.67 | 103,082 | -1.74(-3.38%) |
Jun 24, 2016 | 50.00 | 53.48 | 49.25 | 51.41 | 100,728 | -2.40(-4.46%) |
Jun 23, 2016 | 52.52 | 54.31 | 51.98 | 53.81 | 223,442 | +1.56(+2.99%) |
Jun 22, 2016 | 51.80 | 52.74 | 51.69 | 52.25 | 62,967 | +0.45(+0.87%) |
Jun 21, 2016 | 51.90 | 52.21 | 51.44 | 51.80 | 129,921 | +0.55(+1.07%) |
Jun 20, 2016 | 49.98 | 52.00 | 49.98 | 51.25 | 130,090 | +1.73(+3.49%) |
Jun 17, 2016 | 50.12 | 50.22 | 49.05 | 49.52 | 81,279 | -0.48(-0.96%) |
Jun 16, 2016 | 49.26 | 50.21 | 48.94 | 50.00 | 70,111 | +0.09(+0.18%) |
Jun 15, 2016 | 48.78 | 50.25 | 48.55 | 49.91 | 38,531 | +1.15(+2.36%) |
Jun 14, 2016 | 49.58 | 49.88 | 48.55 | 48.76 | 23,934 | -1.24(-2.48%) |
Jun 13, 2016 | 47.33 | 50.61 | 47.33 | 50.00 | 65,516 | +1.45(+2.99%) |
Jun 10, 2016 | 49.63 | 49.93 | 47.43 | 48.55 | 78,372 | -1.54(-3.07%) |
Jun 09, 2016 | 49.48 | 50.50 | 48.82 | 50.09 | 19,065 | +0.46(+0.93%) |
Jun 08, 2016 | 50.99 | 50.99 | 49.47 | 49.63 | 82,089 | -1.04(-2.05%) |
Jun 07, 2016 | 51.93 | 52.00 | 50.50 | 50.67 | 50,206 | -1.12(-2.16%) |
Jun 06, 2016 | 51.37 | 51.99 | 51.37 | 51.79 | 35,140 | +0.42(+0.82%) |
Jun 03, 2016 | 51.62 | 52.00 | 50.70 | 51.37 | 40,195 | -0.25(-0.48%) |
Jun 02, 2016 | 52.02 | 52.03 | 51.30 | 51.62 | 44,085 | -0.51(-0.98%) |
Jun 01, 2016 | 51.70 | 52.21 | 51.28 | 52.13 | 55,396 | +0.36(+0.70%) |
May 31, 2016 | 50.52 | 51.83 | 50.52 | 51.77 | 67,500 | +1.23(+2.43%) |
May 30, 2016 | 51.89 | 51.89 | 50.46 | 50.54 | 22,029 | -0.48(-0.94%) |
May 27, 2016 | 50.04 | 51.18 | 49.90 | 51.02 | 83,865 | +0.95(+1.90%) |
May 26, 2016 | 48.98 | 50.13 | 48.84 | 50.07 | 56,960 | +1.18(+2.41%) |
May 25, 2016 | 49.16 | 49.20 | 48.74 | 48.89 | 16,713 | -0.08(-0.16%) |
May 24, 2016 | 49.15 | 50.40 | 48.50 | 48.97 | 74,966 | -0.13(-0.26%) |
May 20, 2016 | 49.10 | 49.10 | 49.10 | 0 | +1.19(+2.48%) | |
May 19, 2016 | 48.02 | 48.35 | 47.53 | 47.91 | 35,164 | -0.12(-0.25%) |
May 18, 2016 | 48.30 | 48.78 | 47.62 | 48.03 | 32,763 | -0.50(-1.03%) |
May 17, 2016 | 48.85 | 49.42 | 48.35 | 48.53 | 35,470 | -0.39(-0.80%) |
May 16, 2016 | 48.49 | 49.75 | 48.49 | 48.92 | 27,145 | +0.25(+0.51%) |
May 13, 2016 | 49.17 | 49.17 | 47.68 | 48.67 | 103,305 | -1.09(-2.19%) |
May 12, 2016 | 49.87 | 50.41 | 49.11 | 49.76 | 128,901 | +0.15(+0.30%) |
May 11, 2016 | 49.47 | 50.47 | 48.80 | 49.61 | 161,792 | +0.30(+0.61%) |
May 10, 2016 | 47.59 | 49.87 | 47.30 | 49.31 | 236,265 | +2.12(+4.49%) |
May 09, 2016 | 48.26 | 48.26 | 46.15 | 47.19 | 241,363 | -1.75(-3.58%) |
May 06, 2016 | 46.93 | 49.62 | 46.87 | 48.94 | 184,476 | +2.09(+4.46%) |
May 05, 2016 | 45.00 | 48.47 | 44.01 | 46.85 | 297,155 | +4.74(+11.26%) |
May 04, 2016 | 42.51 | 42.93 | 41.84 | 42.11 | 66,040 | -0.81(-1.89%) |
May 03, 2016 | 40.50 | 42.95 | 40.50 | 42.92 | 48,491 | +2.64(+6.55%) |