Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 57.74 | 60.05 | 56.73 | 59.67 | 101,531 | +1.48(+2.54%) |
Jul 28, 2016 | 58.40 | 58.47 | 56.81 | 58.19 | 56,047 | +0.54(+0.94%) |
Jul 27, 2016 | 58.54 | 58.98 | 55.62 | 57.65 | 139,338 | -0.57(-0.97%) |
Jul 26, 2016 | 56.06 | 58.35 | 55.89 | 58.22 | 106,532 | +0.81(+1.41%) |
Jul 25, 2016 | 59.73 | 59.95 | 57.04 | 57.41 | 83,076 | -2.81(-4.66%) |
Jul 22, 2016 | 59.85 | 60.53 | 59.26 | 60.22 | 79,909 | +0.51(+0.86%) |
Jul 21, 2016 | 61.57 | 61.94 | 59.51 | 59.71 | 95,921 | -1.09(-1.79%) |
Jul 20, 2016 | 59.51 | 61.95 | 59.00 | 60.80 | 134,981 | +0.39(+0.65%) |
Jul 19, 2016 | 63.32 | 63.78 | 59.79 | 60.41 | 130,004 | -3.91(-6.09%) |
Jul 18, 2016 | 61.87 | 64.49 | 61.72 | 64.32 | 145,254 | +1.73(+2.76%) |
Jul 15, 2016 | 62.81 | 63.31 | 61.20 | 62.59 | 135,905 | -0.73(-1.15%) |
Jul 14, 2016 | 62.03 | 63.87 | 61.68 | 63.32 | 242,466 | +2.98(+4.93%) |
Jul 13, 2016 | 61.37 | 61.82 | 58.58 | 60.34 | 183,376 | -0.97(-1.58%) |
Jul 12, 2016 | 60.17 | 62.02 | 59.98 | 61.31 | 291,621 | +4.25(+7.45%) |
Jul 11, 2016 | 57.19 | 58.43 | 56.94 | 57.06 | 152,035 | +0.64(+1.14%) |
Jul 08, 2016 | 55.14 | 56.72 | 54.64 | 56.42 | 300,269 | +4.23(+8.11%) |
Jul 07, 2016 | 56.04 | 56.43 | 51.61 | 52.19 | 204,615 | -3.22(-5.81%) |
Jul 06, 2016 | 52.25 | 55.40 | 51.87 | 55.40 | 170,095 | +1.29(+2.39%) |
Jul 05, 2016 | 54.55 | 54.64 | 53.15 | 54.11 | 135,342 | -2.83(-4.96%) |
Jul 01, 2016 | 55.49 | 56.94 | 56.94 | 56.94 | 182,706 | +2.37(+4.35%) |
Jun 30, 2016 | 53.28 | 55.79 | 53.03 | 54.57 | 218,996 | -0.32(-0.58%) |
Jun 29, 2016 | 53.11 | 55.47 | 52.83 | 54.88 | 362,291 | +3.35(+6.50%) |
Jun 28, 2016 | 49.97 | 51.67 | 49.29 | 51.54 | 328,987 | +4.48(+9.53%) |
Jun 27, 2016 | 48.17 | 48.24 | 45.71 | 47.05 | 421,921 | -1.96(-4.00%) |
Jun 24, 2016 | 49.56 | 52.87 | 49.01 | 49.02 | 628,039 | -10.61(-17.79%) |
Jun 23, 2016 | 56.52 | 59.84 | 55.95 | 59.63 | 256,070 | +5.93(+11.05%) |
Jun 22, 2016 | 56.07 | 56.75 | 53.47 | 53.69 | 177,904 | -4.29(-7.39%) |
Jun 21, 2016 | 55.76 | 58.80 | 55.19 | 57.98 | 129,890 | +1.26(+2.21%) |
Jun 20, 2016 | 55.87 | 57.64 | 55.87 | 56.72 | 268,312 | +3.26(+6.11%) |
Jun 17, 2016 | 53.00 | 53.93 | 51.69 | 53.46 | 268,774 | +3.22(+6.40%) |
Jun 16, 2016 | 50.08 | 51.58 | 47.98 | 50.24 | 280,773 | -2.08(-3.98%) |
Jun 15, 2016 | 51.66 | 54.06 | 51.54 | 52.33 | 256,039 | +1.49(+2.93%) |
Jun 14, 2016 | 51.19 | 51.96 | 49.29 | 50.84 | 247,623 | -1.45(-2.77%) |
Jun 13, 2016 | 52.20 | 54.22 | 51.96 | 52.29 | 200,515 | -1.82(-3.37%) |
Jun 10, 2016 | 56.72 | 56.99 | 54.03 | 54.11 | 214,761 | -6.04(-10.05%) |
Jun 09, 2016 | 60.41 | 61.29 | 59.53 | 60.16 | 151,447 | -3.62(-5.67%) |
Jun 08, 2016 | 62.05 | 63.93 | 61.85 | 63.77 | 297,484 | +2.84(+4.65%) |
Jun 07, 2016 | 58.69 | 61.05 | 58.69 | 60.94 | 368,260 | +4.04(+7.09%) |
Jun 06, 2016 | 55.79 | 56.93 | 54.86 | 56.90 | 294,836 | +3.35(+6.25%) |
Jun 03, 2016 | 51.87 | 54.43 | 50.92 | 53.55 | 235,333 | +2.93(+5.79%) |
Jun 02, 2016 | 48.11 | 51.24 | 47.88 | 50.62 | 319,927 | +0.33(+0.65%) |
Jun 01, 2016 | 50.11 | 51.44 | 49.17 | 50.30 | 225,213 | -1.11(-2.15%) |
May 31, 2016 | 54.33 | 55.56 | 50.91 | 51.41 | 241,461 | -3.79(-6.87%) |
May 27, 2016 | 54.37 | 55.20 | 55.20 | 55.20 | 100,225 | +0.69(+1.26%) |
May 26, 2016 | 56.54 | 57.09 | 53.87 | 54.51 | 116,087 | +0.26(+0.48%) |
May 25, 2016 | 54.25 | 54.80 | 52.81 | 54.25 | 276,576 | +3.25(+6.38%) |
May 24, 2016 | 50.56 | 51.25 | 50.08 | 51.00 | 173,302 | +1.26(+2.52%) |
May 23, 2016 | 48.35 | 50.31 | 47.86 | 49.74 | 128,287 | -1.15(-2.27%) |
May 20, 2016 | 51.13 | 51.13 | 49.75 | 50.89 | 99,762 | -0.02(-0.04%) |
May 19, 2016 | 51.65 | 51.65 | 49.51 | 50.91 | 240,070 | -2.32(-4.35%) |
May 18, 2016 | 55.78 | 57.02 | 52.79 | 53.23 | 206,791 | -3.92(-6.87%) |
May 17, 2016 | 55.72 | 58.26 | 55.14 | 57.15 | 161,820 | -0.10(-0.18%) |
May 16, 2016 | 58.02 | 59.17 | 56.59 | 57.25 | 209,230 | +3.21(+5.94%) |
May 13, 2016 | 54.21 | 56.03 | 53.84 | 54.05 | 91,270 | -1.93(-3.46%) |
May 12, 2016 | 56.72 | 57.10 | 53.47 | 55.98 | 155,494 | +0.76(+1.38%) |
May 11, 2016 | 53.07 | 56.43 | 52.60 | 55.22 | 407,530 | +3.04(+5.83%) |
May 10, 2016 | 50.50 | 52.60 | 50.03 | 52.18 | 200,465 | +2.82(+5.71%) |
May 09, 2016 | 52.54 | 52.54 | 49.10 | 49.36 | 188,374 | -3.10(-5.90%) |
May 06, 2016 | 51.54 | 53.69 | 51.54 | 52.46 | 120,398 | -0.65(-1.23%) |
May 05, 2016 | 54.63 | 54.63 | 51.81 | 53.11 | 196,759 | +2.36(+4.65%) |
May 04, 2016 | 54.48 | 54.58 | 50.63 | 50.74 | 256,084 | -3.19(-5.91%) |
May 03, 2016 | 57.01 | 57.01 | 53.57 | 53.93 | 235,393 | -4.56(-7.79%) |