Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 58.51 | 59.26 | 58.29 | 58.52 | 142,019 | -0.07(-0.12%) |
Jul 28, 2016 | 58.29 | 58.96 | 58.04 | 58.59 | 92,613 | +0.06(+0.11%) |
Jul 27, 2016 | 58.80 | 58.88 | 58.07 | 58.53 | 97,613 | -0.44(-0.75%) |
Jul 26, 2016 | 59.25 | 59.71 | 58.65 | 58.97 | 59,804 | -0.31(-0.53%) |
Jul 25, 2016 | 58.74 | 59.43 | 58.27 | 59.28 | 87,336 | +0.54(+0.92%) |
Jul 22, 2016 | 58.65 | 59.01 | 58.64 | 58.74 | 51,326 | +0.19(+0.32%) |
Jul 21, 2016 | 58.80 | 58.94 | 58.23 | 58.55 | 43,694 | -0.45(-0.77%) |
Jul 20, 2016 | 59.35 | 59.92 | 58.89 | 59.01 | 119,511 | -0.24(-0.41%) |
Jul 19, 2016 | 58.78 | 59.72 | 58.72 | 59.25 | 61,318 | +0.52(+0.88%) |
Jul 18, 2016 | 58.93 | 59.73 | 58.68 | 58.73 | 104,958 | -0.09(-0.15%) |
Jul 15, 2016 | 59.21 | 59.36 | 58.53 | 58.82 | 77,283 | -0.03(-0.05%) |
Jul 14, 2016 | 59.76 | 59.76 | 58.79 | 58.85 | 68,307 | -0.76(-1.27%) |
Jul 13, 2016 | 59.38 | 60.03 | 58.83 | 59.60 | 120,554 | +0.40(+0.68%) |
Jul 12, 2016 | 59.95 | 59.95 | 58.83 | 59.20 | 94,198 | -0.55(-0.92%) |
Jul 11, 2016 | 59.69 | 60.76 | 59.49 | 59.75 | 201,177 | +0.20(+0.34%) |
Jul 08, 2016 | 59.11 | 59.64 | 58.69 | 59.55 | 116,064 | +0.81(+1.38%) |
Jul 07, 2016 | 59.31 | 59.68 | 58.55 | 58.74 | 92,814 | -0.60(-1.02%) |
Jul 05, 2016 | 58.81 | 59.74 | 58.69 | 59.34 | 133,816 | +0.24(+0.41%) |
Jul 01, 2016 | 59.60 | 59.10 | 59.10 | 59.10 | 191,326 | -0.50(-0.84%) |
Jun 30, 2016 | 58.84 | 60.25 | 58.84 | 59.60 | 242,471 | +0.98(+1.67%) |
Jun 29, 2016 | 58.74 | 59.31 | 58.27 | 58.62 | 159,617 | +0.36(+0.63%) |
Jun 28, 2016 | 58.69 | 59.26 | 58.26 | 58.26 | 102,543 | -0.11(-0.18%) |
Jun 27, 2016 | 57.63 | 58.53 | 57.30 | 58.37 | 126,576 | +0.48(+0.83%) |
Jun 24, 2016 | 57.22 | 58.78 | 57.22 | 57.88 | 246,619 | -1.02(-1.74%) |
Jun 23, 2016 | 59.16 | 59.52 | 58.44 | 58.91 | 113,674 | -0.13(-0.23%) |
Jun 22, 2016 | 60.92 | 61.22 | 58.93 | 59.04 | 128,795 | -0.93(-1.56%) |
Jun 21, 2016 | 59.32 | 60.81 | 59.32 | 59.98 | 191,591 | +0.93(+1.58%) |
Jun 20, 2016 | 58.50 | 59.47 | 58.33 | 59.04 | 130,623 | +1.49(+2.58%) |
Jun 17, 2016 | 58.56 | 58.92 | 57.14 | 57.56 | 186,562 | -0.99(-1.69%) |
Jun 16, 2016 | 57.03 | 59.06 | 57.03 | 58.54 | 150,252 | +1.42(+2.49%) |
Jun 15, 2016 | 58.53 | 58.62 | 57.06 | 57.12 | 120,711 | -1.27(-2.18%) |
Jun 14, 2016 | 57.24 | 59.17 | 57.24 | 58.39 | 129,999 | +0.86(+1.50%) |
Jun 13, 2016 | 57.81 | 58.23 | 57.32 | 57.53 | 128,308 | -0.28(-0.49%) |
Jun 10, 2016 | 59.61 | 59.79 | 57.65 | 57.81 | 414,111 | -2.17(-3.62%) |
Jun 09, 2016 | 57.89 | 60.38 | 57.89 | 59.98 | 286,387 | +1.70(+2.92%) |
Jun 08, 2016 | 57.56 | 59.01 | 57.15 | 58.29 | 182,268 | +0.93(+1.61%) |
Jun 07, 2016 | 56.33 | 58.66 | 56.09 | 57.36 | 330,426 | +1.28(+2.28%) |
Jun 06, 2016 | 50.51 | 56.51 | 49.88 | 56.08 | 527,781 | +6.07(+12.13%) |
Jun 03, 2016 | 50.76 | 50.89 | 49.79 | 50.01 | 173,228 | -0.69(-1.35%) |
Jun 02, 2016 | 50.29 | 50.78 | 49.89 | 50.70 | 147,766 | +0.51(+1.01%) |
Jun 01, 2016 | 50.34 | 50.66 | 49.42 | 50.19 | 174,753 | -0.17(-0.34%) |
May 31, 2016 | 50.97 | 51.04 | 49.95 | 50.36 | 122,489 | -0.36(-0.72%) |
May 27, 2016 | 50.99 | 50.72 | 50.72 | 50.72 | 90,492 | -0.06(-0.12%) |
May 26, 2016 | 50.17 | 51.05 | 50.17 | 50.79 | 65,602 | +0.51(+1.01%) |
May 25, 2016 | 51.14 | 51.27 | 50.21 | 50.28 | 87,390 | -0.90(-1.76%) |
May 24, 2016 | 50.55 | 51.60 | 50.30 | 51.18 | 87,820 | +1.02(+2.04%) |
May 23, 2016 | 50.01 | 50.62 | 49.75 | 50.15 | 66,110 | +0.20(+0.41%) |
May 20, 2016 | 49.75 | 50.28 | 49.57 | 49.95 | 71,607 | +0.42(+0.84%) |
May 19, 2016 | 48.78 | 49.68 | 48.78 | 49.53 | 78,101 | +0.52(+1.05%) |
May 18, 2016 | 49.10 | 49.35 | 48.26 | 49.02 | 166,367 | -0.26(-0.52%) |
May 17, 2016 | 51.05 | 51.10 | 49.16 | 49.27 | 124,051 | -2.00(-3.90%) |
May 16, 2016 | 50.94 | 51.51 | 50.75 | 51.28 | 111,980 | +0.60(+1.19%) |
May 13, 2016 | 51.06 | 51.12 | 50.18 | 50.67 | 81,820 | -0.37(-0.73%) |
May 12, 2016 | 50.99 | 51.62 | 50.82 | 51.04 | 124,434 | +0.03(+0.05%) |
May 11, 2016 | 51.74 | 52.11 | 50.60 | 51.02 | 123,606 | -0.82(-1.58%) |
May 10, 2016 | 51.19 | 51.85 | 50.76 | 51.84 | 90,068 | +0.77(+1.50%) |
May 09, 2016 | 50.26 | 51.34 | 50.07 | 51.07 | 93,441 | +0.89(+1.77%) |
May 06, 2016 | 50.00 | 50.53 | 49.67 | 50.18 | 183,797 | -0.11(-0.21%) |
May 05, 2016 | 50.40 | 50.80 | 49.66 | 50.29 | 144,388 | -0.08(-0.16%) |
May 04, 2016 | 50.78 | 50.86 | 50.13 | 50.37 | 105,361 | -0.33(-0.65%) |
May 03, 2016 | 50.50 | 51.55 | 50.50 | 50.70 | 250,216 | -0.20(-0.40%) |