Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 54.48 | 55.34 | 54.33 | 55.17 | 59,371 | -0.12(-0.22%) |
Jul 28, 2016 | 55.48 | 55.72 | 55.20 | 55.29 | 59,417 | +0.80(+1.47%) |
Jul 27, 2016 | 53.40 | 54.65 | 53.40 | 54.49 | 71,606 | +0.58(+1.08%) |
Jul 26, 2016 | 53.51 | 54.06 | 53.41 | 53.91 | 38,095 | +0.90(+1.70%) |
Jul 25, 2016 | 52.43 | 53.01 | 52.18 | 53.01 | 37,281 | +0.11(+0.21%) |
Jul 22, 2016 | 52.36 | 53.04 | 52.34 | 52.90 | 32,441 | +0.17(+0.32%) |
Jul 21, 2016 | 52.23 | 52.87 | 52.21 | 52.73 | 41,183 | -0.76(-1.42%) |
Jul 20, 2016 | 52.84 | 53.66 | 52.84 | 53.49 | 48,031 | +0.60(+1.13%) |
Jul 19, 2016 | 52.98 | 53.03 | 52.63 | 52.89 | 38,332 | -0.68(-1.27%) |
Jul 18, 2016 | 53.50 | 53.78 | 53.21 | 53.57 | 26,504 | +0.42(+0.79%) |
Jul 15, 2016 | 52.57 | 53.15 | 52.48 | 53.15 | 34,989 | -0.66(-1.23%) |
Jul 14, 2016 | 54.01 | 54.01 | 53.39 | 53.81 | 22,254 | -0.55(-1.01%) |
Jul 13, 2016 | 54.86 | 55.01 | 54.21 | 54.36 | 31,802 | -0.48(-0.88%) |
Jul 12, 2016 | 55.24 | 55.27 | 54.57 | 54.84 | 44,536 | -0.34(-0.62%) |
Jul 11, 2016 | 55.79 | 55.89 | 55.02 | 55.18 | 30,195 | -0.05(-0.09%) |
Jul 08, 2016 | 55.53 | 54.95 | 54.86 | 55.23 | 23,370 | +0.28(+0.51%) |
Jul 07, 2016 | 55.16 | 55.29 | 54.40 | 54.95 | 69,893 | +0.33(+0.60%) |
Jul 05, 2016 | 55.47 | 55.59 | 54.03 | 54.62 | 29,945 | -0.24(-0.44%) |
Jul 01, 2016 | 54.38 | 54.86 | 54.86 | 54.86 | 26,700 | -0.61(-1.10%) |
Jun 30, 2016 | 54.64 | 55.56 | 54.40 | 55.47 | 63,236 | +1.29(+2.38%) |
Jun 29, 2016 | 54.18 | 54.50 | 53.77 | 54.18 | 52,019 | +1.59(+3.02%) |
Jun 28, 2016 | 50.91 | 52.99 | 50.81 | 52.59 | 98,141 | +2.35(+4.68%) |
Jun 27, 2016 | 49.86 | 50.54 | 49.43 | 50.24 | 140,222 | -0.88(-1.72%) |
Jun 24, 2016 | 50.31 | 52.12 | 50.20 | 51.12 | 492,372 | -2.93(-5.42%) |
Jun 23, 2016 | 53.31 | 54.55 | 52.87 | 54.05 | 67,000 | +1.52(+2.89%) |
Jun 22, 2016 | 51.72 | 52.74 | 51.62 | 52.53 | 60,955 | +0.22(+0.42%) |
Jun 21, 2016 | 53.17 | 53.17 | 51.94 | 52.31 | 46,830 | -0.75(-1.41%) |
Jun 20, 2016 | 52.68 | 54.04 | 52.68 | 53.06 | 95,741 | +1.69(+3.29%) |
Jun 17, 2016 | 51.45 | 52.01 | 50.75 | 51.37 | 159,576 | -0.89(-1.70%) |
Jun 16, 2016 | 51.03 | 52.51 | 50.20 | 52.26 | 127,424 | -1.35(-2.52%) |
Jun 15, 2016 | 54.19 | 54.19 | 53.31 | 53.61 | 74,185 | +0.85(+1.61%) |
Jun 14, 2016 | 52.84 | 53.40 | 52.30 | 52.76 | 64,375 | -1.77(-3.25%) |
Jun 13, 2016 | 53.10 | 54.84 | 52.99 | 54.53 | 68,762 | -0.76(-1.37%) |
Jun 10, 2016 | 55.66 | 55.80 | 55.02 | 55.29 | 39,957 | -1.59(-2.80%) |
Jun 09, 2016 | 57.24 | 57.39 | 56.32 | 56.88 | 193,674 | -2.50(-4.21%) |
Jun 08, 2016 | 57.39 | 60.72 | 57.18 | 59.38 | 119,922 | +1.98(+3.45%) |
Jun 07, 2016 | 57.87 | 58.04 | 57.40 | 57.40 | 43,946 | -1.60(-2.71%) |
Jun 06, 2016 | 58.50 | 59.32 | 58.17 | 59.00 | 70,847 | -1.01(-1.68%) |
Jun 03, 2016 | 59.27 | 60.35 | 58.87 | 60.01 | 155,675 | +2.51(+4.37%) |
Jun 02, 2016 | 56.61 | 57.61 | 56.39 | 57.50 | 139,538 | +0.14(+0.24%) |
Jun 01, 2016 | 57.10 | 57.56 | 57.00 | 57.36 | 80,720 | -0.71(-1.22%) |
May 31, 2016 | 57.55 | 58.12 | 57.29 | 58.07 | 56,676 | -0.45(-0.77%) |
May 27, 2016 | 57.75 | 58.52 | 58.52 | 58.52 | 71,700 | +0.92(+1.60%) |
May 26, 2016 | 58.18 | 58.35 | 57.60 | 57.60 | 61,399 | -0.16(-0.28%) |
May 25, 2016 | 58.94 | 61.02 | 57.55 | 57.76 | 150,392 | +0.88(+1.55%) |
May 24, 2016 | 56.23 | 57.41 | 56.05 | 56.88 | 74,354 | -0.06(-0.11%) |
May 23, 2016 | 57.65 | 58.00 | 56.48 | 56.94 | 78,386 | +2.91(+5.39%) |
May 20, 2016 | 53.46 | 54.42 | 53.01 | 54.03 | 142,241 | +2.37(+4.59%) |
May 19, 2016 | 51.05 | 51.73 | 50.64 | 51.66 | 58,723 | +0.44(+0.86%) |
May 18, 2016 | 51.16 | 51.94 | 50.93 | 51.22 | 69,114 | -0.46(-0.89%) |
May 17, 2016 | 51.09 | 51.74 | 51.33 | 51.68 | 78,319 | +0.35(+0.68%) |
May 16, 2016 | 50.15 | 51.48 | 50.05 | 51.33 | 55,985 | +1.46(+2.93%) |
May 13, 2016 | 50.19 | 50.73 | 49.74 | 49.87 | 43,821 | +0.64(+1.30%) |
May 12, 2016 | 50.11 | 50.11 | 49.15 | 49.23 | 56,007 | -0.05(-0.10%) |
May 11, 2016 | 48.98 | 49.73 | 48.98 | 49.28 | 35,310 | +0.45(+0.92%) |
May 10, 2016 | 48.59 | 48.93 | 48.24 | 48.83 | 34,036 | +1.09(+2.28%) |
May 09, 2016 | 46.89 | 47.87 | 46.85 | 47.74 | 24,635 | +1.90(+4.14%) |
May 06, 2016 | 45.81 | 46.06 | 45.24 | 45.84 | 28,479 | +0.00(+0.00%) |
May 05, 2016 | 46.02 | 46.20 | 45.57 | 45.84 | 35,073 | -1.31(-2.78%) |
May 04, 2016 | 48.16 | 48.16 | 46.94 | 47.15 | 42,044 | -1.66(-3.40%) |
May 03, 2016 | 49.68 | 49.68 | 48.57 | 48.81 | 49,730 | -1.54(-3.06%) |