Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 55.77 | 56.23 | 55.23 | 55.47 | 164,267 | -0.52(-0.94%) |
Jul 28, 2016 | 56.59 | 57.05 | 55.66 | 56.00 | 108,982 | -1.13(-1.98%) |
Jul 27, 2016 | 55.96 | 57.74 | 55.61 | 57.13 | 334,942 | +1.75(+3.16%) |
Jul 26, 2016 | 52.46 | 56.27 | 50.88 | 55.38 | 793,210 | +7.07(+14.63%) |
Jul 25, 2016 | 49.39 | 49.61 | 48.20 | 48.31 | 429,962 | -1.20(-2.42%) |
Jul 22, 2016 | 50.35 | 50.76 | 49.41 | 49.51 | 221,918 | -1.03(-2.04%) |
Jul 21, 2016 | 50.63 | 51.69 | 50.12 | 50.54 | 129,124 | -0.17(-0.33%) |
Jul 20, 2016 | 50.35 | 50.80 | 49.83 | 50.70 | 155,196 | +0.56(+1.12%) |
Jul 19, 2016 | 51.53 | 51.62 | 48.37 | 50.14 | 359,865 | -2.93(-5.51%) |
Jul 18, 2016 | 52.78 | 53.51 | 52.55 | 53.07 | 106,022 | +0.05(+0.09%) |
Jul 15, 2016 | 53.23 | 53.41 | 52.31 | 53.02 | 130,575 | +0.08(+0.16%) |
Jul 14, 2016 | 53.46 | 53.92 | 52.73 | 52.94 | 117,449 | -0.22(-0.42%) |
Jul 13, 2016 | 53.99 | 54.17 | 52.77 | 53.16 | 153,431 | -0.74(-1.37%) |
Jul 12, 2016 | 53.73 | 54.29 | 52.96 | 53.90 | 244,111 | -0.24(-0.44%) |
Jul 11, 2016 | 53.82 | 54.87 | 53.25 | 54.14 | 97,009 | +0.73(+1.36%) |
Jul 08, 2016 | 52.89 | 53.83 | 52.65 | 53.41 | 158,208 | +0.76(+1.45%) |
Jul 07, 2016 | 51.01 | 52.78 | 51.01 | 52.65 | 167,304 | +1.56(+3.04%) |
Jul 05, 2016 | 51.58 | 52.01 | 50.61 | 51.09 | 165,944 | -0.85(-1.63%) |
Jul 01, 2016 | 51.52 | 51.94 | 51.94 | 51.94 | 106,170 | +0.27(+0.52%) |
Jun 30, 2016 | 50.67 | 51.67 | 50.06 | 51.67 | 231,247 | +1.24(+2.46%) |
Jun 29, 2016 | 49.67 | 50.51 | 49.27 | 50.43 | 108,171 | +1.25(+2.54%) |
Jun 28, 2016 | 50.12 | 50.35 | 49.02 | 49.18 | 111,554 | -0.18(-0.37%) |
Jun 27, 2016 | 50.37 | 51.11 | 48.77 | 49.36 | 209,174 | -1.76(-3.44%) |
Jun 24, 2016 | 50.33 | 52.14 | 49.08 | 51.12 | 491,839 | -1.49(-2.83%) |
Jun 23, 2016 | 51.64 | 52.92 | 51.49 | 52.61 | 135,379 | +1.51(+2.95%) |
Jun 22, 2016 | 51.71 | 51.73 | 50.90 | 51.10 | 87,724 | -0.34(-0.66%) |
Jun 21, 2016 | 51.48 | 51.83 | 50.95 | 51.44 | 98,226 | +0.19(+0.38%) |
Jun 20, 2016 | 51.38 | 51.89 | 51.12 | 51.25 | 123,026 | +0.42(+0.83%) |
Jun 17, 2016 | 50.97 | 51.41 | 50.18 | 50.82 | 153,733 | +0.01(+0.02%) |
Jun 16, 2016 | 50.23 | 50.92 | 49.74 | 50.81 | 84,393 | +0.17(+0.33%) |
Jun 15, 2016 | 50.11 | 51.40 | 50.11 | 50.65 | 141,390 | +0.87(+1.74%) |
Jun 14, 2016 | 49.77 | 50.28 | 49.37 | 49.78 | 130,762 | -0.19(-0.39%) |
Jun 13, 2016 | 50.21 | 50.91 | 49.90 | 49.98 | 84,101 | -0.44(-0.88%) |
Jun 10, 2016 | 50.52 | 50.88 | 49.33 | 50.42 | 102,351 | -0.44(-0.87%) |
Jun 09, 2016 | 51.01 | 51.02 | 50.47 | 50.86 | 147,208 | -0.62(-1.20%) |
Jun 08, 2016 | 50.06 | 51.88 | 50.06 | 51.48 | 157,172 | +1.48(+2.96%) |
Jun 07, 2016 | 50.17 | 50.46 | 49.75 | 50.00 | 146,928 | -0.04(-0.07%) |
Jun 06, 2016 | 49.90 | 50.22 | 49.63 | 50.03 | 128,903 | +0.47(+0.95%) |
Jun 03, 2016 | 49.79 | 49.91 | 49.17 | 49.56 | 166,629 | -0.21(-0.43%) |
Jun 02, 2016 | 49.22 | 49.78 | 49.00 | 49.77 | 84,246 | +0.52(+1.05%) |
Jun 01, 2016 | 49.08 | 49.48 | 48.46 | 49.26 | 105,301 | +0.17(+0.36%) |
May 31, 2016 | 49.10 | 49.68 | 48.80 | 49.08 | 120,972 | +0.23(+0.47%) |
May 27, 2016 | 48.89 | 48.85 | 48.85 | 48.85 | 175,936 | -0.17(-0.34%) |
May 26, 2016 | 49.03 | 49.45 | 48.73 | 49.02 | 77,780 | +0.14(+0.28%) |
May 25, 2016 | 49.59 | 49.88 | 48.76 | 48.88 | 150,300 | -0.63(-1.26%) |
May 24, 2016 | 48.00 | 49.57 | 47.79 | 49.51 | 185,373 | +1.77(+3.70%) |
May 23, 2016 | 47.32 | 48.14 | 47.04 | 47.74 | 98,351 | +0.36(+0.76%) |
May 20, 2016 | 47.11 | 47.46 | 46.80 | 47.38 | 187,137 | +0.39(+0.82%) |
May 19, 2016 | 47.46 | 47.57 | 46.68 | 47.00 | 127,458 | -0.72(-1.50%) |
May 18, 2016 | 47.01 | 48.45 | 46.51 | 47.71 | 148,833 | +0.47(+0.99%) |
May 17, 2016 | 46.79 | 48.08 | 46.55 | 47.24 | 218,325 | +0.74(+1.58%) |
May 16, 2016 | 46.01 | 47.05 | 45.54 | 46.51 | 144,705 | +0.96(+2.10%) |
May 13, 2016 | 46.08 | 46.37 | 45.51 | 45.55 | 134,719 | -0.52(-1.12%) |
May 12, 2016 | 45.98 | 46.30 | 45.47 | 46.07 | 197,448 | +0.22(+0.48%) |
May 11, 2016 | 45.37 | 46.17 | 44.12 | 45.85 | 276,429 | +0.47(+1.03%) |
May 10, 2016 | 43.59 | 45.73 | 43.52 | 45.38 | 287,798 | +1.88(+4.32%) |
May 09, 2016 | 43.95 | 44.35 | 43.34 | 43.50 | 178,621 | -0.38(-0.86%) |
May 06, 2016 | 43.58 | 44.08 | 43.44 | 43.88 | 158,500 | +0.27(+0.61%) |
May 05, 2016 | 43.84 | 44.95 | 43.44 | 43.61 | 149,996 | -0.09(-0.21%) |
May 04, 2016 | 44.06 | 45.04 | 43.66 | 43.70 | 119,261 | -0.64(-1.45%) |
May 03, 2016 | 44.52 | 45.26 | 43.87 | 44.34 | 127,757 | -0.70(-1.55%) |