Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 57.68 | 58.38 | 56.19 | 57.33 | 513,055 | -0.25(-0.43%) |
Jul 28, 2016 | 57.89 | 58.16 | 57.55 | 57.58 | 218,506 | -0.33(-0.58%) |
Jul 27, 2016 | 57.63 | 58.25 | 57.30 | 57.91 | 471,635 | +0.69(+1.21%) |
Jul 26, 2016 | 57.38 | 57.69 | 56.76 | 57.22 | 442,266 | -0.03(-0.04%) |
Jul 25, 2016 | 57.56 | 57.80 | 56.76 | 57.25 | 304,803 | -0.26(-0.45%) |
Jul 22, 2016 | 56.89 | 57.72 | 56.83 | 57.50 | 232,043 | +0.94(+1.66%) |
Jul 21, 2016 | 56.83 | 57.86 | 56.24 | 56.56 | 521,863 | -0.82(-1.43%) |
Jul 20, 2016 | 57.51 | 58.68 | 56.30 | 57.38 | 631,252 | +0.46(+0.81%) |
Jul 19, 2016 | 57.38 | 57.56 | 56.47 | 56.92 | 687,676 | +0.52(+0.93%) |
Jul 18, 2016 | 55.62 | 56.72 | 55.08 | 56.40 | 475,340 | +0.56(+1.00%) |
Jul 15, 2016 | 55.65 | 56.42 | 54.72 | 55.84 | 530,012 | +0.00(+0.00%) |
Jul 14, 2016 | 55.97 | 56.99 | 54.91 | 55.84 | 1,001,540 | +0.83(+1.51%) |
Jul 13, 2016 | 53.90 | 55.46 | 53.64 | 55.01 | 589,844 | +1.29(+2.41%) |
Jul 12, 2016 | 51.48 | 54.48 | 51.34 | 53.72 | 1,451,042 | +3.95(+7.94%) |
Jul 11, 2016 | 49.54 | 51.06 | 49.12 | 49.77 | 758,125 | +2.49(+5.27%) |
Jul 08, 2016 | 47.50 | 47.86 | 47.17 | 47.28 | 376,538 | +0.27(+0.56%) |
Jul 07, 2016 | 46.46 | 47.74 | 46.37 | 47.01 | 563,886 | +0.54(+1.16%) |
Jul 06, 2016 | 45.12 | 48.04 | 43.90 | 46.47 | 1,229,877 | +0.74(+1.63%) |
Jul 05, 2016 | 45.98 | 46.04 | 43.09 | 45.73 | 764,688 | -0.86(-1.86%) |
Jul 01, 2016 | 44.80 | 46.59 | 46.59 | 46.59 | 1,185,604 | +1.87(+4.19%) |
Jun 30, 2016 | 44.54 | 44.91 | 43.56 | 44.72 | 623,305 | +0.44(+1.00%) |
Jun 29, 2016 | 43.72 | 44.71 | 43.39 | 44.27 | 1,108,006 | +1.13(+2.62%) |
Jun 28, 2016 | 42.78 | 44.53 | 42.52 | 43.14 | 1,000,470 | +0.85(+2.00%) |
Jun 27, 2016 | 44.90 | 44.99 | 41.56 | 42.30 | 813,117 | -3.15(-6.93%) |
Jun 24, 2016 | 44.82 | 45.68 | 43.93 | 45.45 | 688,541 | -1.57(-3.35%) |
Jun 23, 2016 | 47.03 | 47.45 | 46.70 | 47.02 | 227,120 | +0.50(+1.09%) |
Jun 22, 2016 | 46.46 | 46.80 | 45.67 | 46.51 | 305,619 | +0.16(+0.35%) |
Jun 21, 2016 | 45.39 | 46.53 | 44.82 | 46.35 | 391,395 | +1.22(+2.69%) |
Jun 20, 2016 | 45.17 | 45.34 | 44.45 | 45.14 | 352,996 | +0.56(+1.27%) |
Jun 17, 2016 | 44.28 | 45.41 | 44.18 | 44.57 | 329,886 | +0.23(+0.52%) |
Jun 16, 2016 | 43.52 | 44.61 | 43.52 | 44.34 | 323,372 | +0.03(+0.06%) |
Jun 15, 2016 | 44.02 | 45.58 | 43.51 | 44.32 | 404,546 | +0.59(+1.35%) |
Jun 14, 2016 | 44.04 | 44.68 | 43.43 | 43.73 | 492,183 | -0.87(-1.96%) |
Jun 13, 2016 | 43.97 | 44.79 | 43.22 | 44.60 | 373,720 | +0.00(+0.00%) |
Jun 10, 2016 | 45.95 | 46.40 | 44.30 | 44.60 | 596,133 | -2.19(-4.68%) |
Jun 09, 2016 | 45.49 | 47.05 | 45.49 | 46.79 | 444,220 | +0.79(+1.71%) |
Jun 08, 2016 | 45.50 | 46.69 | 45.41 | 46.00 | 345,889 | +0.34(+0.75%) |
Jun 07, 2016 | 45.19 | 46.79 | 44.75 | 45.66 | 387,327 | +0.35(+0.77%) |
Jun 06, 2016 | 44.62 | 45.39 | 44.29 | 45.31 | 326,002 | +0.80(+1.81%) |
Jun 03, 2016 | 44.50 | 45.47 | 44.36 | 44.50 | 503,377 | +0.15(+0.35%) |
Jun 02, 2016 | 43.37 | 45.10 | 43.37 | 44.35 | 413,416 | +0.74(+1.69%) |
Jun 01, 2016 | 44.13 | 44.59 | 42.78 | 43.61 | 969,657 | -0.51(-1.16%) |
May 31, 2016 | 43.87 | 45.08 | 43.87 | 44.13 | 485,589 | +0.03(+0.06%) |
May 27, 2016 | 44.37 | 44.10 | 44.10 | 44.10 | 663,798 | +0.35(+0.80%) |
May 26, 2016 | 45.32 | 46.42 | 43.52 | 43.75 | 654,181 | -2.01(-4.39%) |
May 25, 2016 | 46.13 | 46.61 | 45.73 | 45.76 | 305,910 | -0.03(-0.07%) |
May 24, 2016 | 45.90 | 46.46 | 45.65 | 45.80 | 265,517 | -0.23(-0.50%) |
May 23, 2016 | 46.12 | 47.12 | 45.52 | 46.02 | 484,499 | -0.53(-1.15%) |
May 20, 2016 | 45.89 | 47.05 | 45.50 | 46.56 | 481,870 | +1.08(+2.37%) |
May 19, 2016 | 45.08 | 46.05 | 44.75 | 45.48 | 445,972 | +0.09(+0.21%) |
May 18, 2016 | 45.58 | 46.63 | 44.90 | 45.39 | 430,417 | -0.21(-0.46%) |
May 17, 2016 | 45.51 | 46.47 | 45.04 | 45.60 | 735,979 | -0.12(-0.26%) |
May 16, 2016 | 44.78 | 46.07 | 44.30 | 45.72 | 544,174 | +0.81(+1.79%) |
May 13, 2016 | 45.58 | 45.97 | 43.73 | 44.91 | 615,474 | -0.74(-1.62%) |
May 12, 2016 | 46.02 | 46.97 | 45.58 | 45.65 | 671,318 | -0.37(-0.81%) |
May 11, 2016 | 46.09 | 48.30 | 45.77 | 46.02 | 835,948 | -0.30(-0.64%) |
May 10, 2016 | 44.74 | 46.69 | 44.58 | 46.32 | 706,848 | +1.84(+4.13%) |
May 09, 2016 | 44.08 | 45.01 | 43.06 | 44.48 | 1,920,597 | -0.92(-2.02%) |
May 06, 2016 | 48.91 | 48.91 | 42.70 | 45.40 | 4,444,904 | -7.48(-14.15%) |
May 05, 2016 | 53.88 | 54.40 | 52.67 | 52.88 | 662,168 | -0.89(-1.66%) |
May 04, 2016 | 53.86 | 55.05 | 53.62 | 53.77 | 616,782 | -0.56(-1.03%) |
May 03, 2016 | 53.58 | 55.87 | 52.61 | 54.33 | 836,911 | +0.68(+1.26%) |