Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 55.81 | 56.55 | 55.66 | 56.39 | 631,486 | -0.16(-0.28%) |
Jul 28, 2016 | 56.24 | 56.90 | 56.05 | 56.55 | 449,078 | +0.59(+1.05%) |
Jul 27, 2016 | 56.79 | 56.80 | 55.53 | 55.96 | 933,611 | -1.02(-1.79%) |
Jul 26, 2016 | 55.00 | 57.41 | 54.70 | 56.98 | 1,088,758 | +1.98(+3.60%) |
Jul 25, 2016 | 53.64 | 55.83 | 52.80 | 55.00 | 1,139,010 | +1.40(+2.61%) |
Jul 22, 2016 | 51.91 | 53.84 | 51.19 | 53.60 | 651,822 | +2.22(+4.32%) |
Jul 21, 2016 | 52.70 | 53.24 | 50.87 | 51.38 | 725,450 | -1.32(-2.50%) |
Jul 20, 2016 | 53.65 | 53.98 | 52.11 | 52.70 | 893,650 | -0.67(-1.26%) |
Jul 19, 2016 | 54.00 | 54.22 | 53.01 | 53.37 | 359,158 | -0.73(-1.35%) |
Jul 18, 2016 | 53.74 | 54.40 | 53.57 | 54.10 | 362,004 | +0.52(+0.97%) |
Jul 15, 2016 | 53.75 | 53.99 | 53.05 | 53.58 | 419,120 | -0.05(-0.09%) |
Jul 14, 2016 | 53.29 | 54.34 | 52.76 | 53.63 | 685,573 | +0.79(+1.50%) |
Jul 13, 2016 | 52.62 | 53.48 | 51.70 | 52.84 | 754,902 | -0.22(-0.41%) |
Jul 12, 2016 | 52.68 | 53.45 | 49.87 | 53.06 | 1,655,402 | +0.34(+0.64%) |
Jul 11, 2016 | 52.00 | 53.09 | 51.40 | 52.72 | 687,117 | +1.02(+1.97%) |
Jul 08, 2016 | 51.01 | 52.75 | 50.50 | 51.70 | 801,909 | +1.20(+2.38%) |
Jul 07, 2016 | 50.67 | 50.79 | 50.02 | 50.50 | 469,048 | +1.10(+2.23%) |
Jul 05, 2016 | 49.30 | 50.66 | 48.87 | 49.40 | 799,166 | +1.03(+2.13%) |
Jul 01, 2016 | 48.38 | 48.37 | 48.37 | 48.37 | 394,400 | -0.22(-0.45%) |
Jun 30, 2016 | 47.00 | 48.60 | 46.90 | 48.59 | 658,578 | +2.05(+4.40%) |
Jun 29, 2016 | 46.12 | 46.70 | 45.51 | 46.54 | 519,663 | +1.03(+2.26%) |
Jun 28, 2016 | 45.79 | 46.77 | 45.06 | 45.51 | 472,024 | +0.97(+2.18%) |
Jun 27, 2016 | 47.42 | 47.99 | 44.13 | 44.54 | 958,549 | -3.81(-7.88%) |
Jun 24, 2016 | 48.17 | 49.60 | 47.50 | 48.35 | 1,208,213 | -2.68(-5.25%) |
Jun 23, 2016 | 49.89 | 51.06 | 49.45 | 51.03 | 626,717 | +1.70(+3.45%) |
Jun 22, 2016 | 49.51 | 49.51 | 48.42 | 49.33 | 699,171 | -0.44(-0.88%) |
Jun 21, 2016 | 48.82 | 49.84 | 48.54 | 49.77 | 1,104,699 | +1.45(+3.00%) |
Jun 20, 2016 | 48.70 | 49.12 | 48.26 | 48.32 | 400,886 | +0.03(+0.06%) |
Jun 17, 2016 | 48.08 | 48.80 | 47.81 | 48.29 | 775,416 | +0.50(+1.05%) |
Jun 16, 2016 | 46.25 | 47.93 | 46.16 | 47.79 | 618,861 | +1.04(+2.22%) |
Jun 15, 2016 | 45.32 | 47.18 | 45.25 | 46.75 | 579,597 | +1.25(+2.75%) |
Jun 14, 2016 | 45.69 | 46.73 | 45.31 | 45.50 | 296,769 | -0.49(-1.07%) |
Jun 13, 2016 | 45.20 | 47.17 | 45.20 | 45.99 | 768,999 | +0.41(+0.90%) |
Jun 10, 2016 | 45.05 | 45.68 | 44.80 | 45.58 | 683,549 | -0.13(-0.28%) |
Jun 09, 2016 | 46.50 | 46.73 | 44.68 | 45.71 | 1,435,044 | -1.17(-2.50%) |
Jun 08, 2016 | 47.66 | 47.88 | 46.41 | 46.88 | 784,283 | -0.80(-1.68%) |
Jun 07, 2016 | 47.28 | 47.94 | 47.00 | 47.68 | 398,570 | +0.16(+0.34%) |
Jun 06, 2016 | 47.25 | 47.65 | 47.00 | 47.52 | 416,720 | +0.07(+0.15%) |
Jun 03, 2016 | 47.41 | 47.50 | 46.56 | 47.45 | 557,070 | -0.02(-0.04%) |
Jun 02, 2016 | 46.33 | 47.58 | 45.71 | 47.47 | 825,525 | +1.29(+2.79%) |
Jun 01, 2016 | 45.96 | 46.63 | 45.01 | 46.18 | 634,701 | +0.76(+1.67%) |
May 31, 2016 | 43.86 | 45.52 | 43.84 | 45.42 | 1,105,361 | +1.59(+3.63%) |
May 27, 2016 | 44.04 | 43.83 | 43.83 | 43.83 | 739,900 | -1.12(-2.49%) |
May 26, 2016 | 44.44 | 45.63 | 44.09 | 44.95 | 612,105 | +0.54(+1.22%) |
May 25, 2016 | 43.11 | 44.50 | 42.91 | 44.41 | 645,177 | +1.54(+3.59%) |
May 24, 2016 | 42.50 | 43.15 | 42.06 | 42.87 | 777,415 | +0.69(+1.64%) |
May 23, 2016 | 43.17 | 43.23 | 42.07 | 42.18 | 627,157 | -0.72(-1.68%) |
May 20, 2016 | 42.53 | 43.13 | 42.36 | 42.90 | 564,043 | +0.36(+0.85%) |
May 19, 2016 | 41.51 | 42.94 | 41.38 | 42.54 | 1,154,909 | +1.06(+2.56%) |
May 18, 2016 | 40.79 | 41.68 | 40.56 | 41.48 | 549,214 | +0.17(+0.41%) |
May 17, 2016 | 40.80 | 41.87 | 40.37 | 41.31 | 560,486 | +0.16(+0.39%) |
May 16, 2016 | 40.57 | 41.58 | 40.11 | 41.15 | 442,648 | +0.51(+1.25%) |
May 13, 2016 | 41.13 | 41.28 | 40.40 | 40.64 | 638,165 | +0.54(+1.35%) |
May 12, 2016 | 40.40 | 40.73 | 39.68 | 40.10 | 459,804 | -0.29(-0.72%) |
May 11, 2016 | 41.01 | 41.30 | 40.27 | 40.39 | 408,179 | -1.01(-2.44%) |
May 10, 2016 | 40.51 | 41.49 | 39.40 | 41.40 | 537,740 | +0.59(+1.45%) |
May 09, 2016 | 40.71 | 41.56 | 40.04 | 40.81 | 518,138 | -0.01(-0.02%) |
May 06, 2016 | 39.21 | 42.07 | 38.20 | 40.82 | 1,966,148 | +0.44(+1.09%) |
May 05, 2016 | 39.91 | 40.67 | 39.41 | 40.38 | 767,358 | +0.65(+1.64%) |
May 04, 2016 | 41.05 | 41.55 | 39.56 | 39.73 | 746,932 | -1.82(-4.38%) |
May 03, 2016 | 41.66 | 42.27 | 40.89 | 41.55 | 488,767 | -0.73(-1.73%) |