Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 81.59 | 81.64 | 79.47 | 81.55 | 525,877 | +0.18(+0.22%) |
Jul 28, 2016 | 79.41 | 81.64 | 78.39 | 81.37 | 1,469,194 | +1.99(+2.51%) |
Jul 27, 2016 | 80.71 | 82.02 | 78.13 | 79.38 | 3,583,982 | +13.20(+19.95%) |
Jul 26, 2016 | 62.21 | 69.76 | 61.46 | 66.18 | 988,667 | +4.18(+6.74%) |
Jul 25, 2016 | 61.18 | 62.36 | 60.93 | 62.00 | 254,804 | +0.80(+1.30%) |
Jul 22, 2016 | 59.12 | 61.39 | 58.82 | 61.20 | 275,319 | +1.93(+3.25%) |
Jul 21, 2016 | 61.08 | 61.53 | 58.68 | 59.27 | 203,402 | -1.96(-3.19%) |
Jul 20, 2016 | 60.38 | 61.37 | 60.00 | 61.23 | 188,871 | +1.28(+2.14%) |
Jul 19, 2016 | 60.33 | 60.73 | 59.81 | 59.95 | 214,060 | -0.32(-0.54%) |
Jul 18, 2016 | 60.02 | 60.82 | 59.78 | 60.27 | 186,131 | +0.11(+0.19%) |
Jul 15, 2016 | 61.33 | 61.33 | 59.84 | 60.16 | 94,695 | -0.66(-1.09%) |
Jul 14, 2016 | 61.26 | 61.32 | 60.42 | 60.82 | 106,698 | +0.07(+0.11%) |
Jul 13, 2016 | 60.73 | 61.31 | 60.09 | 60.75 | 284,080 | +0.28(+0.46%) |
Jul 12, 2016 | 59.96 | 60.85 | 59.84 | 60.48 | 188,746 | +0.88(+1.48%) |
Jul 11, 2016 | 59.92 | 60.25 | 59.30 | 59.60 | 204,073 | -0.16(-0.27%) |
Jul 08, 2016 | 58.81 | 60.11 | 58.23 | 59.76 | 349,925 | +1.53(+2.62%) |
Jul 07, 2016 | 58.54 | 58.97 | 57.54 | 58.23 | 121,027 | +0.20(+0.34%) |
Jul 05, 2016 | 58.42 | 59.33 | 56.06 | 58.03 | 358,490 | -1.89(-3.15%) |
Jul 01, 2016 | 60.11 | 59.92 | 59.92 | 59.92 | 169,494 | -0.29(-0.49%) |
Jun 30, 2016 | 60.16 | 61.61 | 59.59 | 60.21 | 505,371 | +0.31(+0.52%) |
Jun 29, 2016 | 58.79 | 60.20 | 58.56 | 59.90 | 189,665 | +1.83(+3.16%) |
Jun 28, 2016 | 56.07 | 58.41 | 55.72 | 58.07 | 307,142 | +2.76(+4.99%) |
Jun 27, 2016 | 58.95 | 59.57 | 54.88 | 55.31 | 293,656 | -4.17(-7.01%) |
Jun 24, 2016 | 59.23 | 60.77 | 59.01 | 59.47 | 461,078 | -2.93(-4.70%) |
Jun 23, 2016 | 60.90 | 62.56 | 59.27 | 62.41 | 328,987 | +2.00(+3.32%) |
Jun 22, 2016 | 60.41 | 60.67 | 59.58 | 60.40 | 192,482 | +0.23(+0.38%) |
Jun 21, 2016 | 59.07 | 60.35 | 58.95 | 60.18 | 205,917 | +1.01(+1.70%) |
Jun 20, 2016 | 58.14 | 59.85 | 57.80 | 59.17 | 169,250 | +1.66(+2.89%) |
Jun 17, 2016 | 58.86 | 58.86 | 57.14 | 57.51 | 235,198 | -1.22(-2.07%) |
Jun 16, 2016 | 58.50 | 58.85 | 57.13 | 58.72 | 124,762 | -0.17(-0.29%) |
Jun 15, 2016 | 59.32 | 59.62 | 58.53 | 58.89 | 93,392 | -0.13(-0.23%) |
Jun 14, 2016 | 58.67 | 59.55 | 58.57 | 59.03 | 199,001 | +0.11(+0.19%) |
Jun 13, 2016 | 58.88 | 59.73 | 58.52 | 58.91 | 335,095 | -0.09(-0.16%) |
Jun 10, 2016 | 59.01 | 59.42 | 58.28 | 59.01 | 147,774 | -0.77(-1.29%) |
Jun 09, 2016 | 59.65 | 60.08 | 58.76 | 59.78 | 139,225 | +0.09(+0.14%) |
Jun 08, 2016 | 59.63 | 59.81 | 58.70 | 59.69 | 160,503 | -0.02(-0.03%) |
Jun 07, 2016 | 60.75 | 60.75 | 59.67 | 59.71 | 143,052 | -0.87(-1.44%) |
Jun 06, 2016 | 59.75 | 60.86 | 59.54 | 60.58 | 324,905 | +0.75(+1.25%) |
Jun 03, 2016 | 59.61 | 59.86 | 58.11 | 59.83 | 211,319 | +0.21(+0.35%) |
Jun 02, 2016 | 59.68 | 59.83 | 58.70 | 59.63 | 215,090 | -0.39(-0.65%) |
Jun 01, 2016 | 58.11 | 60.02 | 57.69 | 60.01 | 229,734 | +1.85(+3.18%) |
May 31, 2016 | 57.87 | 58.31 | 57.63 | 58.16 | 250,779 | +0.20(+0.34%) |
May 27, 2016 | 57.59 | 57.96 | 57.96 | 57.96 | 203,414 | +0.10(+0.18%) |
May 26, 2016 | 57.52 | 58.27 | 57.17 | 57.86 | 116,895 | +0.12(+0.21%) |
May 25, 2016 | 57.20 | 58.14 | 56.95 | 57.74 | 239,093 | +0.37(+0.65%) |
May 24, 2016 | 56.02 | 57.64 | 56.02 | 57.37 | 216,811 | +1.59(+2.84%) |
May 23, 2016 | 55.99 | 56.45 | 55.33 | 55.78 | 254,170 | -0.21(-0.37%) |
May 20, 2016 | 54.32 | 56.01 | 54.24 | 55.99 | 171,544 | +1.95(+3.60%) |
May 19, 2016 | 54.69 | 55.42 | 53.49 | 54.04 | 171,055 | -0.83(-1.51%) |
May 18, 2016 | 54.43 | 55.32 | 54.11 | 54.87 | 163,979 | +0.37(+0.68%) |
May 17, 2016 | 55.03 | 55.53 | 54.09 | 54.50 | 238,465 | -0.68(-1.23%) |
May 16, 2016 | 55.15 | 55.73 | 54.76 | 55.18 | 274,574 | +0.02(+0.04%) |
May 13, 2016 | 55.78 | 56.14 | 54.79 | 55.15 | 212,241 | -0.58(-1.04%) |
May 12, 2016 | 56.69 | 56.96 | 55.06 | 55.73 | 319,414 | -0.54(-0.96%) |
May 11, 2016 | 56.13 | 57.01 | 55.57 | 56.27 | 305,210 | +0.24(+0.42%) |
May 10, 2016 | 55.59 | 56.13 | 55.12 | 56.04 | 289,787 | +0.78(+1.41%) |
May 09, 2016 | 55.21 | 56.02 | 55.07 | 55.26 | 218,102 | -0.08(-0.14%) |
May 06, 2016 | 55.04 | 55.53 | 53.26 | 55.33 | 430,370 | -0.21(-0.38%) |
May 05, 2016 | 56.11 | 56.37 | 54.60 | 55.54 | 285,150 | -0.63(-1.12%) |
May 04, 2016 | 56.45 | 57.91 | 56.02 | 56.17 | 407,192 | -0.83(-1.45%) |
May 03, 2016 | 58.13 | 58.76 | 55.98 | 57.00 | 453,390 | -1.86(-3.16%) |