Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 54.64 | 54.82 | 53.48 | 53.67 | 373,325 | -1.08(-1.97%) |
Jul 28, 2016 | 54.23 | 55.14 | 53.64 | 54.75 | 406,976 | -0.28(-0.51%) |
Jul 27, 2016 | 55.12 | 56.25 | 54.61 | 55.02 | 689,457 | -0.16(-0.28%) |
Jul 26, 2016 | 54.39 | 55.39 | 54.09 | 55.18 | 392,057 | +0.62(+1.13%) |
Jul 25, 2016 | 54.09 | 54.70 | 53.99 | 54.56 | 315,568 | +0.19(+0.35%) |
Jul 22, 2016 | 54.06 | 54.61 | 53.50 | 54.38 | 338,380 | +0.35(+0.64%) |
Jul 21, 2016 | 53.77 | 54.20 | 53.01 | 54.03 | 464,783 | +0.11(+0.20%) |
Jul 20, 2016 | 54.08 | 54.20 | 53.59 | 53.92 | 271,104 | +0.00(+0.00%) |
Jul 19, 2016 | 53.58 | 54.07 | 53.15 | 53.92 | 203,999 | +0.26(+0.49%) |
Jul 18, 2016 | 53.72 | 53.81 | 53.33 | 53.66 | 284,575 | -0.05(-0.09%) |
Jul 15, 2016 | 53.51 | 54.02 | 53.03 | 53.71 | 248,470 | +0.39(+0.74%) |
Jul 14, 2016 | 53.28 | 53.83 | 53.15 | 53.31 | 307,855 | +0.88(+1.68%) |
Jul 13, 2016 | 52.29 | 52.74 | 51.88 | 52.43 | 251,726 | -0.06(-0.11%) |
Jul 12, 2016 | 51.26 | 52.66 | 51.26 | 52.49 | 215,008 | +1.65(+3.24%) |
Jul 11, 2016 | 50.31 | 51.18 | 50.31 | 50.85 | 158,299 | +0.56(+1.11%) |
Jul 08, 2016 | 50.46 | 51.17 | 50.19 | 50.29 | 159,478 | +0.51(+1.02%) |
Jul 07, 2016 | 49.03 | 50.11 | 49.03 | 49.78 | 256,394 | +1.34(+2.77%) |
Jul 05, 2016 | 49.93 | 49.93 | 47.88 | 48.43 | 284,019 | -2.11(-4.17%) |
Jul 01, 2016 | 51.17 | 50.54 | 50.54 | 50.54 | 316,867 | -1.04(-2.03%) |
Jun 30, 2016 | 50.46 | 51.61 | 49.50 | 51.59 | 310,087 | +1.36(+2.70%) |
Jun 29, 2016 | 48.90 | 50.29 | 48.38 | 50.23 | 324,479 | +2.09(+4.34%) |
Jun 28, 2016 | 47.74 | 48.26 | 46.81 | 48.14 | 282,330 | +1.42(+3.05%) |
Jun 27, 2016 | 48.40 | 48.50 | 46.14 | 46.72 | 481,041 | -2.19(-4.48%) |
Jun 24, 2016 | 48.70 | 49.57 | 48.10 | 48.90 | 585,816 | -2.73(-5.29%) |
Jun 23, 2016 | 50.66 | 51.66 | 50.46 | 51.64 | 195,979 | +1.81(+3.63%) |
Jun 22, 2016 | 49.97 | 50.70 | 49.78 | 49.83 | 186,279 | +0.12(+0.25%) |
Jun 21, 2016 | 49.94 | 49.94 | 48.83 | 49.70 | 161,987 | +0.12(+0.25%) |
Jun 20, 2016 | 49.88 | 50.55 | 49.45 | 49.58 | 233,419 | +0.61(+1.24%) |
Jun 17, 2016 | 48.54 | 49.40 | 48.50 | 48.97 | 519,720 | +0.72(+1.48%) |
Jun 16, 2016 | 48.34 | 48.38 | 47.49 | 48.25 | 454,881 | -0.37(-0.76%) |
Jun 15, 2016 | 49.05 | 49.63 | 48.52 | 48.62 | 321,939 | -0.06(-0.12%) |
Jun 14, 2016 | 49.32 | 49.69 | 48.30 | 48.68 | 326,715 | -0.82(-1.66%) |
Jun 13, 2016 | 49.73 | 50.57 | 49.31 | 49.50 | 326,155 | -0.61(-1.21%) |
Jun 10, 2016 | 50.65 | 51.02 | 49.93 | 50.11 | 339,358 | -1.36(-2.64%) |
Jun 09, 2016 | 51.87 | 52.00 | 50.80 | 51.47 | 537,516 | -0.81(-1.56%) |
Jun 08, 2016 | 52.53 | 52.85 | 52.21 | 52.29 | 396,946 | -0.27(-0.52%) |
Jun 07, 2016 | 53.05 | 53.18 | 52.51 | 52.56 | 221,188 | -0.63(-1.18%) |
Jun 06, 2016 | 52.56 | 53.59 | 52.41 | 53.18 | 529,656 | +0.82(+1.57%) |
Jun 03, 2016 | 51.92 | 52.48 | 50.52 | 52.36 | 301,185 | -0.02(-0.05%) |
Jun 02, 2016 | 52.16 | 52.56 | 51.87 | 52.38 | 174,296 | +0.07(+0.13%) |
Jun 01, 2016 | 52.03 | 52.43 | 51.41 | 52.32 | 419,788 | -0.12(-0.24%) |
May 31, 2016 | 52.29 | 52.99 | 49.98 | 52.44 | 339,125 | +0.16(+0.30%) |
May 27, 2016 | 51.71 | 52.29 | 52.29 | 52.29 | 218,780 | +0.58(+1.13%) |
May 26, 2016 | 52.16 | 52.32 | 51.48 | 51.70 | 231,650 | -0.45(-0.87%) |
May 25, 2016 | 51.68 | 52.55 | 51.52 | 52.15 | 269,129 | +0.90(+1.75%) |
May 24, 2016 | 50.58 | 51.52 | 49.84 | 51.26 | 190,407 | +1.20(+2.40%) |
May 23, 2016 | 49.95 | 50.66 | 48.99 | 50.06 | 163,991 | +0.00(+0.00%) |
May 20, 2016 | 49.46 | 50.43 | 49.46 | 50.06 | 133,919 | +0.67(+1.37%) |
May 19, 2016 | 49.79 | 50.71 | 48.69 | 49.38 | 206,712 | -0.78(-1.56%) |
May 18, 2016 | 48.45 | 50.43 | 48.45 | 50.16 | 296,731 | +1.72(+3.55%) |
May 17, 2016 | 48.09 | 49.35 | 47.65 | 48.44 | 240,708 | +0.14(+0.29%) |
May 16, 2016 | 47.48 | 48.64 | 47.20 | 48.30 | 181,135 | +0.94(+1.98%) |
May 13, 2016 | 48.34 | 48.73 | 46.82 | 47.37 | 223,554 | -1.08(-2.22%) |
May 12, 2016 | 48.89 | 49.27 | 47.74 | 48.44 | 282,878 | -0.02(-0.03%) |
May 11, 2016 | 48.34 | 49.04 | 48.02 | 48.46 | 215,939 | +0.05(+0.10%) |
May 10, 2016 | 47.46 | 48.45 | 47.14 | 48.41 | 227,324 | +1.38(+2.94%) |
May 09, 2016 | 47.75 | 48.14 | 46.57 | 47.03 | 351,611 | +0.10(+0.21%) |
May 06, 2016 | 46.47 | 47.00 | 46.23 | 46.93 | 292,317 | +0.00(+0.00%) |
May 05, 2016 | 47.01 | 47.27 | 46.14 | 46.93 | 311,944 | +0.20(+0.42%) |
May 04, 2016 | 47.44 | 47.99 | 45.99 | 46.74 | 317,054 | -1.07(-2.24%) |
May 03, 2016 | 48.25 | 48.79 | 47.30 | 47.81 | 276,555 | -1.04(-2.12%) |