Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 58.49 | 59.15 | 58.49 | 58.99 | 17,366 | +0.62(+1.06%) |
Jul 28, 2016 | 57.64 | 58.46 | 57.64 | 58.37 | 12,513 | +0.75(+1.30%) |
Jul 27, 2016 | 58.35 | 58.35 | 57.37 | 57.62 | 27,486 | -0.62(-1.06%) |
Jul 26, 2016 | 58.67 | 58.72 | 58.19 | 58.24 | 8,812 | -0.39(-0.67%) |
Jul 25, 2016 | 58.56 | 58.77 | 58.49 | 58.63 | 13,879 | -0.06(-0.10%) |
Jul 22, 2016 | 58.32 | 58.76 | 58.32 | 58.69 | 11,086 | +0.44(+0.76%) |
Jul 21, 2016 | 58.29 | 58.34 | 58.04 | 58.25 | 7,475 | -0.27(-0.46%) |
Jul 20, 2016 | 58.62 | 58.65 | 58.50 | 58.52 | 8,892 | -0.04(-0.07%) |
Jul 19, 2016 | 58.42 | 58.56 | 58.37 | 58.56 | 11,699 | +0.00(+0.00%) |
Jul 18, 2016 | 58.64 | 58.70 | 58.49 | 58.56 | 12,877 | -0.11(-0.19%) |
Jul 15, 2016 | 58.58 | 58.74 | 58.54 | 58.67 | 18,915 | +0.14(+0.24%) |
Jul 14, 2016 | 58.52 | 58.82 | 58.51 | 58.53 | 10,728 | -0.03(-0.05%) |
Jul 13, 2016 | 58.60 | 58.66 | 58.45 | 58.56 | 12,820 | +0.05(+0.09%) |
Jul 12, 2016 | 58.75 | 58.90 | 58.41 | 58.51 | 53,773 | -0.20(-0.35%) |
Jul 11, 2016 | 58.89 | 58.92 | 58.62 | 58.71 | 21,957 | -0.17(-0.29%) |
Jul 08, 2016 | 58.41 | 58.88 | 58.21 | 58.88 | 106,726 | +0.59(+1.01%) |
Jul 07, 2016 | 58.51 | 58.59 | 58.10 | 58.29 | 25,565 | -0.12(-0.21%) |
Jul 06, 2016 | 58.40 | 58.49 | 58.11 | 58.41 | 14,462 | +0.04(+0.07%) |
Jul 05, 2016 | 58.14 | 58.56 | 58.14 | 58.37 | 9,997 | +0.22(+0.38%) |
Jul 01, 2016 | 58.36 | 58.15 | 58.15 | 58.15 | 17,400 | -0.27(-0.46%) |
Jun 30, 2016 | 57.23 | 58.42 | 57.18 | 58.42 | 24,426 | +1.41(+2.47%) |
Jun 29, 2016 | 56.65 | 57.01 | 56.65 | 57.01 | 14,946 | +0.67(+1.19%) |
Jun 28, 2016 | 56.24 | 56.34 | 55.98 | 56.34 | 28,024 | +0.50(+0.90%) |
Jun 27, 2016 | 56.07 | 56.07 | 55.43 | 55.84 | 27,589 | -0.42(-0.75%) |
Jun 24, 2016 | 56.33 | 57.07 | 55.55 | 56.26 | 19,882 | -1.35(-2.34%) |
Jun 23, 2016 | 57.42 | 57.61 | 57.33 | 57.61 | 7,580 | +0.55(+0.96%) |
Jun 22, 2016 | 57.25 | 57.43 | 57.06 | 57.06 | 24,130 | -0.16(-0.28%) |
Jun 21, 2016 | 57.23 | 57.33 | 57.18 | 57.22 | 18,298 | +0.17(+0.30%) |
Jun 20, 2016 | 56.83 | 57.45 | 56.83 | 57.05 | 31,056 | +0.51(+0.90%) |
Jun 17, 2016 | 56.88 | 56.88 | 56.41 | 56.54 | 13,279 | -0.64(-1.12%) |
Jun 16, 2016 | 56.83 | 57.18 | 56.66 | 57.18 | 105,087 | +0.27(+0.47%) |
Jun 15, 2016 | 57.03 | 57.13 | 56.82 | 56.91 | 12,008 | +0.02(+0.04%) |
Jun 14, 2016 | 56.70 | 56.92 | 56.47 | 56.89 | 9,435 | +0.13(+0.23%) |
Jun 13, 2016 | 57.30 | 57.36 | 56.75 | 56.76 | 11,872 | -0.70(-1.22%) |
Jun 10, 2016 | 57.58 | 57.69 | 57.31 | 57.46 | 32,084 | -0.43(-0.74%) |
Jun 09, 2016 | 57.63 | 57.95 | 57.53 | 57.89 | 23,362 | +0.27(+0.47%) |
Jun 08, 2016 | 57.49 | 57.68 | 57.42 | 57.62 | 20,898 | +0.22(+0.38%) |
Jun 07, 2016 | 57.42 | 57.66 | 57.40 | 57.40 | 13,563 | -0.04(-0.07%) |
Jun 06, 2016 | 57.23 | 57.45 | 57.13 | 57.44 | 26,544 | +0.22(+0.38%) |
Jun 03, 2016 | 57.20 | 57.28 | 57.08 | 57.22 | 18,212 | +0.10(+0.18%) |
Jun 02, 2016 | 57.04 | 57.15 | 56.83 | 57.12 | 29,651 | +0.04(+0.07%) |
Jun 01, 2016 | 56.44 | 57.08 | 56.44 | 57.08 | 19,869 | +0.45(+0.79%) |
May 31, 2016 | 56.91 | 56.91 | 56.39 | 56.63 | 11,464 | -0.20(-0.35%) |
May 27, 2016 | 56.89 | 56.83 | 56.83 | 56.83 | 9,800 | +0.06(+0.11%) |
May 26, 2016 | 56.51 | 56.80 | 56.51 | 56.77 | 29,388 | +0.30(+0.53%) |
May 25, 2016 | 56.58 | 56.61 | 56.40 | 56.47 | 31,265 | -0.09(-0.16%) |
May 24, 2016 | 56.08 | 56.64 | 56.08 | 56.56 | 32,925 | +0.80(+1.43%) |
May 23, 2016 | 55.69 | 55.88 | 55.52 | 55.76 | 30,705 | +0.14(+0.25%) |
May 20, 2016 | 55.79 | 55.82 | 55.54 | 55.62 | 52,153 | -0.14(-0.25%) |
May 19, 2016 | 55.68 | 55.84 | 55.38 | 55.76 | 36,638 | +0.10(+0.18%) |
May 18, 2016 | 55.96 | 56.07 | 55.38 | 55.66 | 79,642 | -0.51(-0.91%) |
May 17, 2016 | 57.00 | 57.00 | 56.08 | 56.17 | 43,092 | -1.06(-1.85%) |
May 16, 2016 | 56.96 | 57.29 | 56.96 | 57.23 | 19,790 | +0.24(+0.42%) |
May 13, 2016 | 57.37 | 57.39 | 56.81 | 56.99 | 25,403 | -0.43(-0.75%) |
May 12, 2016 | 57.37 | 57.53 | 57.08 | 57.42 | 12,424 | +0.32(+0.56%) |
May 11, 2016 | 57.31 | 57.58 | 57.05 | 57.10 | 30,516 | -0.43(-0.75%) |
May 10, 2016 | 57.28 | 57.55 | 57.17 | 57.53 | 24,165 | +0.63(+1.11%) |
May 09, 2016 | 56.50 | 56.97 | 56.50 | 56.90 | 48,717 | +0.38(+0.67%) |
May 06, 2016 | 56.02 | 56.54 | 55.90 | 56.52 | 42,016 | +0.58(+1.04%) |
May 05, 2016 | 56.04 | 56.40 | 55.79 | 55.94 | 18,472 | +0.00(+0.00%) |
May 04, 2016 | 55.75 | 56.10 | 55.50 | 55.94 | 68,182 | -0.03(-0.05%) |
May 03, 2016 | 56.33 | 56.50 | 55.84 | 55.97 | 14,584 | -0.63(-1.11%) |