Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 55.29 | 56.03 | 50.14 | 52.34 | 693,742 | -2.03(-3.73%) |
Jul 28, 2016 | 53.82 | 54.68 | 53.39 | 54.37 | 196,435 | +0.16(+0.29%) |
Jul 27, 2016 | 55.66 | 55.66 | 54.01 | 54.22 | 391,183 | -1.02(-1.85%) |
Jul 26, 2016 | 55.14 | 55.94 | 54.73 | 55.24 | 123,485 | -0.08(-0.15%) |
Jul 25, 2016 | 55.37 | 55.92 | 55.19 | 55.33 | 175,802 | +0.08(+0.15%) |
Jul 22, 2016 | 55.02 | 55.82 | 54.41 | 55.24 | 184,686 | -0.06(-0.12%) |
Jul 21, 2016 | 55.69 | 56.07 | 55.22 | 55.31 | 92,419 | -0.64(-1.14%) |
Jul 20, 2016 | 55.86 | 56.22 | 55.81 | 55.95 | 115,603 | +0.45(+0.81%) |
Jul 19, 2016 | 56.14 | 56.15 | 55.41 | 55.50 | 112,684 | -0.64(-1.14%) |
Jul 18, 2016 | 55.91 | 56.59 | 55.63 | 56.14 | 95,557 | +0.06(+0.11%) |
Jul 15, 2016 | 56.59 | 56.67 | 55.88 | 56.07 | 138,749 | -0.03(-0.05%) |
Jul 14, 2016 | 56.21 | 56.62 | 56.00 | 56.10 | 197,678 | -0.19(-0.34%) |
Jul 13, 2016 | 56.20 | 56.50 | 55.75 | 56.29 | 161,777 | +0.27(+0.47%) |
Jul 12, 2016 | 55.28 | 56.40 | 55.17 | 56.03 | 228,215 | +0.62(+1.12%) |
Jul 11, 2016 | 54.74 | 55.67 | 54.24 | 55.41 | 253,667 | +1.03(+1.90%) |
Jul 08, 2016 | 53.46 | 54.48 | 52.81 | 54.37 | 186,635 | +1.56(+2.96%) |
Jul 07, 2016 | 52.08 | 52.85 | 52.08 | 52.81 | 107,945 | +1.20(+2.32%) |
Jul 05, 2016 | 52.58 | 52.64 | 51.34 | 51.61 | 219,394 | -1.33(-2.50%) |
Jul 01, 2016 | 52.59 | 52.94 | 52.94 | 52.94 | 128,949 | +0.33(+0.63%) |
Jun 30, 2016 | 51.84 | 52.66 | 51.84 | 52.61 | 198,950 | +0.77(+1.48%) |
Jun 29, 2016 | 50.66 | 51.86 | 50.62 | 51.84 | 228,638 | +1.68(+3.35%) |
Jun 28, 2016 | 50.54 | 50.74 | 49.66 | 50.16 | 262,221 | +0.08(+0.16%) |
Jun 27, 2016 | 51.58 | 51.58 | 49.33 | 50.08 | 308,156 | -1.76(-3.40%) |
Jun 24, 2016 | 51.90 | 52.37 | 50.06 | 51.84 | 610,944 | -2.06(-3.82%) |
Jun 23, 2016 | 53.85 | 54.15 | 53.35 | 53.90 | 147,987 | +0.54(+1.01%) |
Jun 22, 2016 | 54.47 | 54.73 | 53.33 | 53.36 | 228,159 | -1.01(-1.87%) |
Jun 21, 2016 | 54.05 | 54.66 | 53.94 | 54.37 | 236,359 | +0.56(+1.04%) |
Jun 20, 2016 | 53.90 | 54.49 | 53.47 | 53.82 | 332,625 | +0.34(+0.63%) |
Jun 17, 2016 | 52.89 | 53.73 | 52.46 | 53.48 | 472,790 | +0.72(+1.37%) |
Jun 16, 2016 | 52.69 | 52.82 | 51.85 | 52.76 | 184,945 | +0.02(+0.03%) |
Jun 15, 2016 | 51.38 | 53.28 | 51.38 | 52.74 | 311,355 | +1.07(+2.07%) |
Jun 14, 2016 | 50.84 | 51.87 | 50.84 | 51.67 | 237,284 | +0.12(+0.23%) |
Jun 13, 2016 | 51.97 | 52.19 | 51.46 | 51.55 | 232,846 | -0.44(-0.84%) |
Jun 10, 2016 | 51.80 | 52.51 | 51.80 | 51.99 | 300,124 | -0.97(-1.83%) |
Jun 09, 2016 | 52.92 | 53.28 | 52.34 | 52.96 | 211,267 | -0.15(-0.28%) |
Jun 08, 2016 | 51.83 | 53.34 | 51.51 | 53.10 | 400,633 | +1.50(+2.91%) |
Jun 07, 2016 | 50.35 | 51.80 | 50.12 | 51.60 | 335,092 | +0.99(+1.95%) |
Jun 06, 2016 | 49.86 | 50.81 | 49.84 | 50.62 | 292,086 | +0.87(+1.75%) |
Jun 03, 2016 | 49.56 | 49.99 | 49.14 | 49.75 | 296,588 | -0.08(-0.17%) |
Jun 02, 2016 | 48.76 | 49.83 | 48.57 | 49.83 | 286,729 | +1.01(+2.06%) |
Jun 01, 2016 | 48.06 | 49.13 | 48.06 | 48.82 | 410,421 | +0.21(+0.43%) |
May 31, 2016 | 48.85 | 48.85 | 48.36 | 48.61 | 207,924 | -0.18(-0.37%) |
May 27, 2016 | 48.45 | 48.80 | 48.80 | 48.80 | 245,321 | +0.34(+0.70%) |
May 26, 2016 | 48.85 | 49.15 | 48.44 | 48.46 | 266,286 | -0.03(-0.06%) |
May 25, 2016 | 48.82 | 48.82 | 48.23 | 48.49 | 250,478 | -0.09(-0.19%) |
May 24, 2016 | 48.34 | 48.87 | 48.34 | 48.58 | 261,554 | +0.30(+0.62%) |
May 23, 2016 | 48.66 | 49.35 | 48.22 | 48.28 | 272,209 | -0.27(-0.55%) |
May 20, 2016 | 48.11 | 48.70 | 47.71 | 48.54 | 223,010 | +0.69(+1.45%) |
May 19, 2016 | 47.99 | 49.03 | 47.27 | 47.85 | 216,585 | -0.05(-0.10%) |
May 18, 2016 | 47.77 | 48.48 | 47.34 | 47.89 | 277,824 | -0.27(-0.57%) |
May 17, 2016 | 48.24 | 49.00 | 47.79 | 48.17 | 457,852 | -0.35(-0.72%) |
May 16, 2016 | 48.32 | 49.12 | 48.32 | 48.51 | 323,333 | +0.11(+0.23%) |
May 13, 2016 | 48.97 | 49.69 | 48.18 | 48.40 | 354,055 | -0.80(-1.63%) |
May 12, 2016 | 49.02 | 49.67 | 48.53 | 49.21 | 391,253 | +0.43(+0.88%) |
May 11, 2016 | 52.00 | 52.01 | 47.82 | 48.78 | 966,569 | -3.79(-7.21%) |
May 10, 2016 | 52.76 | 53.39 | 52.30 | 52.57 | 453,629 | -0.16(-0.31%) |
May 09, 2016 | 52.69 | 53.33 | 52.19 | 52.73 | 304,543 | +0.01(+0.02%) |
May 06, 2016 | 52.65 | 52.99 | 52.00 | 52.72 | 199,804 | +0.06(+0.12%) |
May 05, 2016 | 53.48 | 53.48 | 52.50 | 52.66 | 340,082 | -0.64(-1.20%) |
May 04, 2016 | 53.99 | 54.73 | 53.24 | 53.30 | 308,009 | -0.89(-1.65%) |
May 03, 2016 | 54.04 | 55.10 | 53.89 | 54.19 | 459,490 | -0.49(-0.90%) |