Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 57.62 | 58.32 | 56.13 | 57.26 | 513,645 | -0.25(-0.43%) |
Jul 28, 2016 | 57.82 | 58.09 | 57.49 | 57.51 | 218,757 | -0.33(-0.58%) |
Jul 27, 2016 | 57.56 | 58.18 | 57.24 | 57.85 | 472,178 | +0.69(+1.21%) |
Jul 26, 2016 | 57.32 | 57.62 | 56.69 | 57.15 | 442,774 | -0.03(-0.04%) |
Jul 25, 2016 | 57.50 | 57.73 | 56.70 | 57.18 | 305,154 | -0.26(-0.45%) |
Jul 22, 2016 | 56.83 | 57.66 | 56.76 | 57.44 | 232,310 | +0.94(+1.66%) |
Jul 21, 2016 | 56.76 | 57.79 | 56.17 | 56.50 | 522,463 | -0.82(-1.43%) |
Jul 20, 2016 | 57.44 | 58.62 | 56.24 | 57.32 | 631,978 | +0.46(+0.81%) |
Jul 19, 2016 | 57.32 | 57.50 | 56.40 | 56.85 | 688,467 | +0.52(+0.93%) |
Jul 18, 2016 | 55.56 | 56.66 | 55.02 | 56.33 | 475,887 | +0.56(+1.00%) |
Jul 15, 2016 | 55.58 | 56.35 | 54.66 | 55.78 | 530,622 | +0.00(+0.00%) |
Jul 14, 2016 | 55.91 | 56.92 | 54.85 | 55.78 | 1,002,693 | +0.83(+1.51%) |
Jul 13, 2016 | 53.84 | 55.39 | 53.58 | 54.95 | 590,523 | +1.29(+2.41%) |
Jul 12, 2016 | 51.42 | 54.41 | 51.28 | 53.66 | 1,452,711 | +3.95(+7.94%) |
Jul 11, 2016 | 49.49 | 51.00 | 49.06 | 49.71 | 758,997 | +2.49(+5.27%) |
Jul 08, 2016 | 47.44 | 47.80 | 47.12 | 47.22 | 376,971 | +0.27(+0.56%) |
Jul 07, 2016 | 46.41 | 47.68 | 46.32 | 46.96 | 564,534 | +0.54(+1.16%) |
Jul 06, 2016 | 45.07 | 47.98 | 43.85 | 46.42 | 1,231,291 | +0.74(+1.63%) |
Jul 05, 2016 | 45.92 | 45.98 | 43.04 | 45.68 | 765,568 | -0.86(-1.85%) |
Jul 01, 2016 | 44.75 | 46.54 | 46.54 | 46.54 | 1,186,968 | +1.87(+4.19%) |
Jun 30, 2016 | 44.49 | 44.86 | 43.51 | 44.67 | 624,022 | +0.44(+1.00%) |
Jun 29, 2016 | 43.67 | 44.66 | 43.34 | 44.22 | 1,109,281 | +1.13(+2.62%) |
Jun 28, 2016 | 42.73 | 44.48 | 42.47 | 43.09 | 1,001,621 | +0.85(+2.00%) |
Jun 27, 2016 | 44.85 | 44.94 | 41.51 | 42.25 | 814,053 | -3.15(-6.93%) |
Jun 24, 2016 | 44.77 | 45.63 | 43.88 | 45.39 | 689,333 | -1.57(-3.35%) |
Jun 23, 2016 | 46.97 | 47.39 | 46.65 | 46.97 | 227,381 | +0.50(+1.09%) |
Jun 22, 2016 | 46.41 | 46.74 | 45.62 | 46.46 | 305,971 | +0.16(+0.35%) |
Jun 21, 2016 | 45.34 | 46.48 | 44.77 | 46.30 | 391,845 | +1.21(+2.69%) |
Jun 20, 2016 | 45.12 | 45.29 | 44.40 | 45.09 | 353,403 | +0.56(+1.27%) |
Jun 17, 2016 | 44.23 | 45.36 | 44.13 | 44.52 | 330,266 | +0.23(+0.52%) |
Jun 16, 2016 | 43.47 | 44.56 | 43.47 | 44.29 | 323,744 | +0.03(+0.06%) |
Jun 15, 2016 | 43.97 | 45.53 | 43.46 | 44.26 | 405,011 | +0.59(+1.35%) |
Jun 14, 2016 | 43.99 | 44.62 | 43.38 | 43.68 | 492,749 | -0.87(-1.96%) |
Jun 13, 2016 | 43.92 | 44.74 | 43.17 | 44.55 | 374,150 | +0.00(+0.00%) |
Jun 10, 2016 | 45.90 | 46.35 | 44.25 | 44.55 | 596,818 | -2.19(-4.68%) |
Jun 09, 2016 | 45.44 | 47.00 | 45.44 | 46.73 | 444,731 | +0.79(+1.71%) |
Jun 08, 2016 | 45.44 | 46.63 | 45.36 | 45.95 | 346,287 | +0.34(+0.75%) |
Jun 07, 2016 | 45.14 | 46.73 | 44.70 | 45.61 | 387,773 | +0.35(+0.77%) |
Jun 06, 2016 | 44.57 | 45.34 | 44.24 | 45.26 | 326,377 | +0.80(+1.81%) |
Jun 03, 2016 | 44.45 | 45.42 | 44.31 | 44.45 | 503,956 | +0.15(+0.35%) |
Jun 02, 2016 | 43.32 | 45.05 | 43.32 | 44.30 | 413,892 | +0.73(+1.69%) |
Jun 01, 2016 | 44.08 | 44.53 | 42.73 | 43.56 | 970,772 | -0.51(-1.16%) |
May 31, 2016 | 43.82 | 45.03 | 43.82 | 44.08 | 486,148 | +0.03(+0.06%) |
May 27, 2016 | 44.32 | 44.05 | 44.05 | 44.05 | 664,562 | +0.35(+0.80%) |
May 26, 2016 | 45.26 | 46.37 | 43.47 | 43.70 | 654,934 | -2.01(-4.39%) |
May 25, 2016 | 46.08 | 46.56 | 45.68 | 45.71 | 306,262 | -0.03(-0.07%) |
May 24, 2016 | 45.84 | 46.40 | 45.60 | 45.74 | 265,822 | -0.23(-0.50%) |
May 23, 2016 | 46.06 | 47.06 | 45.47 | 45.97 | 485,056 | -0.53(-1.15%) |
May 20, 2016 | 45.84 | 47.00 | 45.45 | 46.51 | 482,425 | +1.08(+2.37%) |
May 19, 2016 | 45.02 | 46.00 | 44.70 | 45.43 | 446,485 | +0.09(+0.21%) |
May 18, 2016 | 45.53 | 46.58 | 44.85 | 45.34 | 430,912 | -0.21(-0.46%) |
May 17, 2016 | 45.46 | 46.42 | 44.99 | 45.55 | 736,825 | -0.12(-0.26%) |
May 16, 2016 | 44.73 | 46.01 | 44.25 | 45.67 | 544,801 | +0.80(+1.79%) |
May 13, 2016 | 45.53 | 45.92 | 43.68 | 44.86 | 616,182 | -0.74(-1.62%) |
May 12, 2016 | 45.97 | 46.92 | 45.52 | 45.60 | 672,091 | -0.37(-0.81%) |
May 11, 2016 | 46.04 | 48.25 | 45.72 | 45.97 | 836,910 | -0.30(-0.64%) |
May 10, 2016 | 44.69 | 46.64 | 44.53 | 46.27 | 707,661 | +1.84(+4.13%) |
May 09, 2016 | 44.02 | 44.96 | 43.01 | 44.43 | 1,922,807 | -0.91(-2.02%) |
May 06, 2016 | 48.86 | 48.86 | 42.65 | 45.35 | 4,450,017 | -7.48(-14.15%) |
May 05, 2016 | 53.82 | 54.34 | 52.61 | 52.82 | 662,930 | -0.89(-1.66%) |
May 04, 2016 | 53.80 | 54.99 | 53.56 | 53.71 | 617,492 | -0.56(-1.03%) |
May 03, 2016 | 53.52 | 55.81 | 52.55 | 54.27 | 837,874 | +0.68(+1.26%) |