Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 54.75 | 55.46 | 53.67 | 55.21 | 314,478 | +0.70(+1.28%) |
Jul 28, 2016 | 54.98 | 55.20 | 53.85 | 54.51 | 305,885 | -0.83(-1.50%) |
Jul 27, 2016 | 53.45 | 55.58 | 52.25 | 55.34 | 628,485 | +3.78(+7.33%) |
Jul 26, 2016 | 51.73 | 51.78 | 51.32 | 51.56 | 310,366 | +0.78(+1.54%) |
Jul 25, 2016 | 50.48 | 51.84 | 49.80 | 50.78 | 209,821 | -0.73(-1.42%) |
Jul 22, 2016 | 51.53 | 51.89 | 51.16 | 51.51 | 113,526 | -1.22(-2.31%) |
Jul 21, 2016 | 50.01 | 52.75 | 49.93 | 52.73 | 283,225 | +2.30(+4.56%) |
Jul 20, 2016 | 50.77 | 51.31 | 50.14 | 50.43 | 351,211 | -2.62(-4.94%) |
Jul 19, 2016 | 53.00 | 53.60 | 52.90 | 53.05 | 177,340 | -1.04(-1.92%) |
Jul 18, 2016 | 53.05 | 54.15 | 53.01 | 54.09 | 219,052 | +0.02(+0.04%) |
Jul 15, 2016 | 54.11 | 54.52 | 53.61 | 54.07 | 226,643 | -0.87(-1.58%) |
Jul 14, 2016 | 54.25 | 55.22 | 53.97 | 54.94 | 320,299 | -0.76(-1.36%) |
Jul 13, 2016 | 55.44 | 55.83 | 54.48 | 55.70 | 275,424 | +1.60(+2.96%) |
Jul 12, 2016 | 55.58 | 55.94 | 53.48 | 54.10 | 315,564 | -1.05(-1.90%) |
Jul 11, 2016 | 54.90 | 56.15 | 54.80 | 55.15 | 508,703 | +0.31(+0.57%) |
Jul 08, 2016 | 52.86 | 54.84 | 51.96 | 54.84 | 559,143 | +2.88(+5.54%) |
Jul 07, 2016 | 53.00 | 53.10 | 50.80 | 51.96 | 656,772 | -2.43(-4.47%) |
Jul 06, 2016 | 53.63 | 55.02 | 52.99 | 54.39 | 624,195 | +0.94(+1.76%) |
Jul 05, 2016 | 52.99 | 54.12 | 51.92 | 53.45 | 823,179 | +1.20(+2.30%) |
Jul 01, 2016 | 49.95 | 52.25 | 52.25 | 52.25 | 1,144,200 | +4.58(+9.61%) |
Jun 30, 2016 | 45.61 | 47.79 | 45.52 | 47.67 | 342,733 | +2.61(+5.79%) |
Jun 29, 2016 | 44.91 | 45.82 | 44.57 | 45.06 | 400,643 | +2.29(+5.35%) |
Jun 28, 2016 | 42.62 | 43.04 | 42.49 | 42.77 | 136,234 | +0.17(+0.40%) |
Jun 27, 2016 | 42.73 | 42.87 | 42.08 | 42.60 | 205,544 | -0.15(-0.35%) |
Jun 24, 2016 | 43.47 | 43.59 | 42.22 | 42.75 | 351,843 | +2.02(+4.96%) |
Jun 23, 2016 | 40.51 | 40.91 | 40.50 | 40.73 | 57,861 | +0.28(+0.69%) |
Jun 22, 2016 | 40.34 | 40.74 | 40.26 | 40.45 | 69,260 | +0.12(+0.30%) |
Jun 21, 2016 | 40.62 | 40.80 | 40.00 | 40.33 | 138,493 | -1.26(-3.03%) |
Jun 20, 2016 | 40.87 | 41.78 | 40.84 | 41.59 | 183,523 | +0.20(+0.48%) |
Jun 17, 2016 | 41.16 | 41.43 | 40.35 | 41.39 | 216,726 | +1.44(+3.60%) |
Jun 16, 2016 | 42.93 | 43.04 | 39.85 | 39.95 | 420,100 | -1.90(-4.54%) |
Jun 15, 2016 | 41.49 | 42.15 | 41.23 | 41.85 | 203,996 | +0.78(+1.90%) |
Jun 14, 2016 | 41.45 | 41.45 | 40.70 | 41.07 | 114,716 | -0.19(-0.46%) |
Jun 13, 2016 | 40.99 | 41.39 | 40.69 | 41.26 | 207,592 | +0.50(+1.23%) |
Jun 10, 2016 | 40.79 | 41.09 | 40.25 | 40.76 | 236,808 | +0.04(+0.10%) |
Jun 09, 2016 | 39.70 | 40.81 | 39.58 | 40.72 | 296,594 | +1.15(+2.91%) |
Jun 08, 2016 | 39.23 | 39.72 | 39.00 | 39.57 | 395,787 | +2.94(+8.03%) |
Jun 07, 2016 | 36.48 | 36.91 | 36.26 | 36.63 | 258,099 | -0.31(-0.84%) |
Jun 06, 2016 | 36.81 | 37.01 | 36.48 | 36.94 | 272,781 | +0.33(+0.90%) |
Jun 03, 2016 | 36.53 | 36.79 | 36.21 | 36.61 | 321,660 | +1.73(+4.96%) |
Jun 02, 2016 | 34.58 | 35.01 | 34.58 | 34.88 | 111,820 | +0.13(+0.37%) |
Jun 01, 2016 | 34.79 | 35.01 | 34.07 | 34.75 | 209,187 | -0.01(-0.03%) |
May 31, 2016 | 35.10 | 35.30 | 34.66 | 34.76 | 218,454 | -1.01(-2.82%) |
May 27, 2016 | 36.05 | 35.77 | 35.77 | 35.77 | 163,200 | -0.54(-1.49%) |
May 26, 2016 | 37.20 | 37.43 | 36.22 | 36.31 | 165,791 | +0.08(+0.21%) |
May 25, 2016 | 36.11 | 36.50 | 35.99 | 36.23 | 111,391 | +0.34(+0.93%) |
May 24, 2016 | 36.31 | 36.79 | 35.80 | 35.90 | 194,871 | -0.81(-2.21%) |
May 23, 2016 | 36.50 | 36.90 | 36.31 | 36.71 | 131,474 | -0.52(-1.40%) |
May 20, 2016 | 37.90 | 37.90 | 36.73 | 37.23 | 134,500 | +0.14(+0.38%) |
May 19, 2016 | 36.70 | 37.30 | 36.38 | 37.09 | 574,935 | -1.60(-4.14%) |
May 18, 2016 | 39.54 | 40.15 | 38.00 | 38.69 | 239,610 | -1.86(-4.59%) |
May 17, 2016 | 40.18 | 41.08 | 40.05 | 40.55 | 129,439 | +0.44(+1.10%) |
May 16, 2016 | 41.10 | 41.30 | 39.96 | 40.11 | 181,927 | +0.18(+0.45%) |
May 13, 2016 | 39.48 | 40.03 | 39.04 | 39.93 | 112,907 | +0.12(+0.30%) |
May 12, 2016 | 41.26 | 41.47 | 39.58 | 39.81 | 175,566 | -1.57(-3.79%) |
May 11, 2016 | 41.50 | 41.93 | 40.80 | 41.38 | 173,763 | +1.30(+3.24%) |
May 10, 2016 | 39.87 | 40.26 | 39.60 | 40.08 | 125,100 | +0.72(+1.83%) |
May 09, 2016 | 40.10 | 40.10 | 39.20 | 39.36 | 207,064 | -2.41(-5.77%) |
May 06, 2016 | 41.29 | 42.35 | 41.17 | 41.77 | 231,866 | +0.54(+1.31%) |
May 05, 2016 | 42.36 | 42.42 | 40.70 | 41.23 | 181,886 | +0.03(+0.07%) |
May 04, 2016 | 41.33 | 41.68 | 40.68 | 41.20 | 252,566 | -0.40(-0.96%) |
May 03, 2016 | 42.50 | 42.50 | 41.02 | 41.60 | 226,571 | -0.34(-0.81%) |