Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 53.34 | 53.34 | 51.73 | 51.73 | 3,122 | -2.17(-4.03%) |
Jul 28, 2016 | 53.76 | 54.74 | 53.69 | 53.90 | 3,011 | +0.07(+0.13%) |
Jul 27, 2016 | 53.41 | 53.90 | 53.38 | 53.83 | 1,052 | +0.14(+0.26%) |
Jul 26, 2016 | 54.36 | 54.36 | 53.69 | 53.69 | 783 | -0.56(-1.03%) |
Jul 25, 2016 | 54.39 | 54.39 | 53.85 | 54.25 | 405 | -0.13(-0.24%) |
Jul 22, 2016 | 54.39 | 54.39 | 53.41 | 54.38 | 699 | +0.13(+0.25%) |
Jul 21, 2016 | 54.26 | 54.67 | 53.55 | 54.25 | 1,082 | +0.63(+1.17%) |
Jul 20, 2016 | 54.59 | 54.59 | 53.48 | 53.62 | 1,334 | -0.77(-1.42%) |
Jul 19, 2016 | 53.06 | 54.39 | 53.02 | 54.39 | 992 | +1.82(+3.46%) |
Jul 18, 2016 | 54.32 | 54.60 | 52.50 | 52.57 | 2,133 | -1.82(-3.35%) |
Jul 15, 2016 | 54.25 | 54.60 | 54.04 | 54.39 | 2,686 | +0.21(+0.39%) |
Jul 14, 2016 | 54.60 | 54.74 | 53.93 | 54.18 | 2,173 | -0.42(-0.77%) |
Jul 13, 2016 | 54.60 | 54.60 | 53.48 | 54.60 | 3,716 | +0.28(+0.52%) |
Jul 12, 2016 | 54.73 | 55.02 | 54.25 | 54.32 | 1,582 | +0.07(+0.13%) |
Jul 11, 2016 | 54.95 | 55.30 | 53.55 | 54.25 | 2,473 | -0.91(-1.65%) |
Jul 08, 2016 | 54.67 | 55.30 | 54.67 | 55.16 | 601 | +0.47(+0.85%) |
Jul 07, 2016 | 55.51 | 55.52 | 54.67 | 54.69 | 151 | -1.24(-2.21%) |
Jul 05, 2016 | 55.51 | 55.93 | 54.67 | 55.93 | 635 | +0.91(+1.65%) |
Jul 01, 2016 | 55.33 | 55.02 | 55.02 | 55.02 | 614 | -0.21(-0.38%) |
Jun 30, 2016 | 54.28 | 55.79 | 54.28 | 55.23 | 772 | +1.05(+1.94%) |
Jun 29, 2016 | 54.04 | 54.74 | 53.27 | 54.18 | 802 | +0.77(+1.44%) |
Jun 28, 2016 | 54.60 | 55.93 | 52.57 | 53.41 | 4,126 | -0.98(-1.80%) |
Jun 27, 2016 | 55.51 | 56.07 | 54.32 | 54.39 | 63,477 | -0.91(-1.65%) |
Jun 24, 2016 | 55.23 | 56.07 | 55.06 | 55.30 | 1,074 | -0.49(-0.88%) |
Jun 23, 2016 | 56.21 | 56.21 | 55.37 | 55.79 | 289 | +0.00(+0.00%) |
Jun 22, 2016 | 55.77 | 55.93 | 55.72 | 55.79 | 505 | -0.56(-0.99%) |
Jun 21, 2016 | 56.14 | 56.35 | 55.51 | 56.35 | 417 | +0.14(+0.25%) |
Jun 20, 2016 | 56.84 | 57.26 | 56.14 | 56.21 | 181 | +0.07(+0.12%) |
Jun 17, 2016 | 56.39 | 56.42 | 56.14 | 56.14 | 159 | -0.56(-0.99%) |
Jun 16, 2016 | 56.49 | 57.05 | 55.77 | 56.70 | 488 | -0.49(-0.86%) |
Jun 15, 2016 | 56.63 | 57.40 | 56.00 | 57.19 | 866 | +0.77(+1.36%) |
Jun 14, 2016 | 55.93 | 57.54 | 54.95 | 56.42 | 481 | -0.77(-1.35%) |
Jun 13, 2016 | 56.28 | 57.19 | 54.70 | 57.19 | 1,877 | +1.40(+2.51%) |
Jun 10, 2016 | 57.19 | 57.26 | 55.51 | 55.79 | 691 | -1.82(-3.16%) |
Jun 09, 2016 | 58.24 | 58.24 | 57.05 | 57.61 | 569 | +0.77(+1.35%) |
Jun 08, 2016 | 58.45 | 58.45 | 56.52 | 56.84 | 1,774 | -1.82(-3.10%) |
Jun 07, 2016 | 54.67 | 58.80 | 54.32 | 58.66 | 18,610 | +4.62(+8.55%) |
Jun 06, 2016 | 55.30 | 55.30 | 54.04 | 54.04 | 540 | -1.26(-2.28%) |
Jun 03, 2016 | 52.36 | 55.30 | 51.87 | 55.30 | 4,344 | +2.80(+5.33%) |
Jun 02, 2016 | 52.50 | 52.82 | 51.80 | 52.50 | 1,874 | -0.14(-0.27%) |
Jun 01, 2016 | 53.90 | 54.59 | 52.50 | 52.64 | 2,092 | -1.26(-2.34%) |
May 31, 2016 | 55.02 | 55.20 | 53.34 | 53.90 | 2,089 | -0.42(-0.77%) |
May 27, 2016 | 53.97 | 54.32 | 54.32 | 54.32 | 1,071 | +0.35(+0.65%) |
May 26, 2016 | 54.46 | 54.82 | 53.97 | 53.97 | 727 | -0.70(-1.28%) |
May 25, 2016 | 56.14 | 56.14 | 54.47 | 54.67 | 160 | +0.42(+0.77%) |
May 24, 2016 | 54.81 | 54.95 | 54.25 | 54.25 | 1,178 | -0.49(-0.90%) |
May 23, 2016 | 54.74 | 54.74 | 54.74 | 54.74 | 142 | -1.26(-2.25%) |
May 20, 2016 | 56.54 | 56.54 | 55.65 | 56.00 | 135 | +1.61(+2.96%) |
May 19, 2016 | 55.65 | 56.07 | 54.39 | 54.39 | 403 | -1.40(-2.51%) |
May 18, 2016 | 55.72 | 56.98 | 55.72 | 55.79 | 252 | +1.61(+2.97%) |
May 17, 2016 | 55.16 | 57.26 | 52.71 | 54.18 | 3,771 | -1.75(-3.13%) |
May 16, 2016 | 56.14 | 57.26 | 55.93 | 55.93 | 3,325 | +0.77(+1.40%) |
May 13, 2016 | 56.28 | 56.56 | 55.16 | 55.16 | 554 | +0.35(+0.64%) |
May 12, 2016 | 57.12 | 57.12 | 51.38 | 54.81 | 680 | +0.00(+0.00%) |
May 11, 2016 | 57.75 | 57.75 | 52.01 | 54.81 | 657 | -0.14(-0.25%) |
May 10, 2016 | 57.33 | 57.33 | 54.95 | 54.95 | 372 | +0.35(+0.64%) |
May 09, 2016 | 55.02 | 56.35 | 54.04 | 54.60 | 904 | +0.14(+0.26%) |
May 06, 2016 | 54.39 | 55.51 | 53.69 | 54.46 | 880 | -0.56(-1.02%) |
May 05, 2016 | 55.93 | 56.98 | 54.88 | 55.02 | 1,501 | -0.07(-0.13%) |
May 04, 2016 | 56.77 | 57.75 | 54.74 | 55.09 | 1,047 | -2.45(-4.26%) |
May 03, 2016 | 57.19 | 58.03 | 56.07 | 57.54 | 542 | -0.56(-0.96%) |