Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 54.46 | 57.80 | 54.41 | 57.34 | 587,103 | +2.92(+5.36%) |
Jul 28, 2016 | 53.64 | 54.51 | 51.70 | 54.42 | 578,302 | +0.13(+0.24%) |
Jul 27, 2016 | 55.63 | 56.12 | 53.69 | 54.29 | 388,398 | -1.29(-2.32%) |
Jul 26, 2016 | 55.74 | 56.22 | 55.34 | 55.58 | 403,937 | -0.29(-0.51%) |
Jul 25, 2016 | 55.32 | 56.07 | 55.08 | 55.86 | 263,397 | +0.53(+0.96%) |
Jul 22, 2016 | 55.18 | 55.56 | 54.16 | 55.33 | 209,801 | +0.05(+0.08%) |
Jul 21, 2016 | 54.87 | 56.13 | 54.64 | 55.28 | 436,161 | +0.49(+0.89%) |
Jul 20, 2016 | 54.96 | 55.10 | 53.92 | 54.80 | 325,538 | +1.70(+3.21%) |
Jul 19, 2016 | 52.65 | 53.52 | 52.23 | 53.09 | 293,388 | +0.02(+0.03%) |
Jul 18, 2016 | 50.90 | 53.20 | 50.75 | 53.08 | 428,483 | +2.24(+4.42%) |
Jul 15, 2016 | 51.24 | 51.89 | 50.33 | 50.83 | 434,712 | -0.06(-0.13%) |
Jul 14, 2016 | 51.15 | 52.74 | 50.81 | 50.90 | 573,853 | +0.98(+1.97%) |
Jul 13, 2016 | 50.39 | 50.44 | 49.17 | 49.91 | 235,488 | -0.21(-0.42%) |
Jul 12, 2016 | 48.89 | 50.69 | 48.83 | 50.12 | 424,859 | +1.77(+3.65%) |
Jul 11, 2016 | 48.29 | 49.14 | 47.83 | 48.36 | 342,277 | +0.55(+1.15%) |
Jul 08, 2016 | 46.18 | 48.02 | 45.39 | 47.80 | 325,871 | +2.41(+5.31%) |
Jul 07, 2016 | 45.41 | 47.00 | 44.86 | 45.39 | 332,250 | +0.48(+1.07%) |
Jul 06, 2016 | 44.16 | 45.49 | 43.53 | 44.92 | 401,386 | +0.57(+1.29%) |
Jul 05, 2016 | 46.64 | 46.64 | 43.71 | 44.34 | 390,212 | -2.68(-5.69%) |
Jul 01, 2016 | 45.49 | 47.02 | 47.02 | 47.02 | 451,295 | +1.61(+3.55%) |
Jun 30, 2016 | 46.05 | 46.29 | 44.53 | 45.41 | 441,128 | -0.61(-1.32%) |
Jun 29, 2016 | 46.19 | 46.71 | 45.88 | 46.02 | 383,660 | +0.33(+0.72%) |
Jun 28, 2016 | 46.69 | 47.39 | 45.26 | 45.69 | 341,208 | -0.40(-0.88%) |
Jun 27, 2016 | 48.18 | 48.79 | 45.63 | 46.09 | 395,369 | -2.92(-5.95%) |
Jun 24, 2016 | 49.75 | 49.93 | 48.35 | 49.01 | 647,468 | -3.37(-6.43%) |
Jun 23, 2016 | 51.66 | 52.73 | 51.36 | 52.38 | 221,069 | +1.45(+2.85%) |
Jun 22, 2016 | 51.52 | 52.05 | 50.90 | 50.92 | 301,427 | -0.52(-1.00%) |
Jun 21, 2016 | 53.33 | 53.33 | 51.19 | 51.44 | 404,978 | -2.17(-4.05%) |
Jun 20, 2016 | 52.43 | 54.16 | 52.43 | 53.61 | 321,444 | +1.42(+2.71%) |
Jun 17, 2016 | 51.67 | 53.16 | 51.48 | 52.19 | 472,159 | +0.69(+1.34%) |
Jun 16, 2016 | 50.78 | 51.67 | 50.03 | 51.50 | 300,597 | +0.21(+0.41%) |
Jun 15, 2016 | 51.34 | 52.51 | 50.95 | 51.29 | 429,145 | +0.17(+0.34%) |
Jun 14, 2016 | 52.12 | 52.64 | 50.47 | 51.12 | 512,435 | -1.02(-1.96%) |
Jun 13, 2016 | 53.12 | 53.22 | 51.77 | 52.14 | 305,089 | -1.34(-2.51%) |
Jun 10, 2016 | 53.95 | 54.45 | 52.79 | 53.48 | 333,749 | -1.22(-2.24%) |
Jun 09, 2016 | 55.89 | 56.36 | 54.24 | 54.70 | 304,912 | -1.64(-2.91%) |
Jun 08, 2016 | 56.25 | 56.63 | 55.92 | 56.34 | 302,712 | +0.35(+0.62%) |
Jun 07, 2016 | 55.58 | 56.38 | 55.49 | 55.99 | 330,036 | +0.56(+1.01%) |
Jun 06, 2016 | 55.62 | 55.65 | 54.82 | 55.43 | 393,107 | +0.12(+0.22%) |
Jun 03, 2016 | 57.40 | 57.40 | 55.23 | 55.31 | 274,485 | -2.45(-4.24%) |
Jun 02, 2016 | 57.41 | 58.43 | 57.05 | 57.76 | 343,429 | +0.21(+0.37%) |
Jun 01, 2016 | 57.02 | 57.65 | 55.90 | 57.55 | 734,546 | +0.34(+0.60%) |
May 31, 2016 | 56.06 | 57.48 | 56.06 | 57.21 | 617,570 | +1.26(+2.25%) |
May 27, 2016 | 54.70 | 55.95 | 55.95 | 55.95 | 258,146 | +1.32(+2.41%) |
May 26, 2016 | 54.25 | 54.77 | 53.73 | 54.63 | 360,899 | +0.54(+1.00%) |
May 25, 2016 | 53.38 | 54.36 | 53.15 | 54.09 | 509,638 | +0.68(+1.27%) |
May 24, 2016 | 53.22 | 53.98 | 52.15 | 53.41 | 564,676 | +0.40(+0.76%) |
May 23, 2016 | 54.15 | 54.20 | 53.00 | 53.01 | 339,824 | -1.09(-2.02%) |
May 20, 2016 | 53.20 | 54.36 | 52.78 | 54.10 | 861,852 | +0.97(+1.83%) |
May 19, 2016 | 54.59 | 55.71 | 52.89 | 53.13 | 879,170 | -2.02(-3.66%) |
May 18, 2016 | 55.19 | 55.78 | 54.91 | 55.14 | 361,332 | -0.14(-0.25%) |
May 17, 2016 | 54.86 | 56.48 | 54.85 | 55.28 | 408,922 | +0.19(+0.35%) |
May 16, 2016 | 55.48 | 55.93 | 54.98 | 55.09 | 296,819 | -0.20(-0.36%) |
May 13, 2016 | 55.77 | 57.15 | 55.13 | 55.29 | 299,308 | -0.83(-1.49%) |
May 12, 2016 | 56.25 | 56.67 | 55.64 | 56.12 | 299,575 | +0.27(+0.48%) |
May 11, 2016 | 58.12 | 58.43 | 55.82 | 55.86 | 251,434 | -3.02(-5.14%) |
May 10, 2016 | 58.33 | 59.25 | 57.62 | 58.88 | 299,221 | +1.04(+1.79%) |
May 09, 2016 | 56.94 | 58.50 | 56.81 | 57.85 | 349,708 | +0.79(+1.38%) |
May 06, 2016 | 56.51 | 57.33 | 56.47 | 57.06 | 348,075 | +0.29(+0.52%) |
May 05, 2016 | 57.74 | 57.96 | 56.68 | 56.77 | 338,231 | -0.88(-1.53%) |
May 04, 2016 | 57.33 | 58.54 | 56.84 | 57.65 | 705,818 | +0.05(+0.10%) |
May 03, 2016 | 58.73 | 58.86 | 56.75 | 57.59 | 487,958 | -1.40(-2.38%) |