Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 58.73 | 58.73 | 57.86 | 57.96 | 551,454 | -0.83(-1.42%) |
Jul 28, 2016 | 58.52 | 59.22 | 58.52 | 58.79 | 577,150 | +0.09(+0.15%) |
Jul 27, 2016 | 59.31 | 59.39 | 58.66 | 58.70 | 494,950 | -0.43(-0.73%) |
Jul 26, 2016 | 58.94 | 59.51 | 58.90 | 59.14 | 403,059 | +0.17(+0.28%) |
Jul 25, 2016 | 58.63 | 59.21 | 58.51 | 58.97 | 452,497 | +0.44(+0.75%) |
Jul 22, 2016 | 57.85 | 58.67 | 57.63 | 58.53 | 217,263 | +0.69(+1.20%) |
Jul 21, 2016 | 57.91 | 58.35 | 57.67 | 57.84 | 317,265 | -0.39(-0.66%) |
Jul 20, 2016 | 58.12 | 58.33 | 58.12 | 58.23 | 354,085 | +0.27(+0.46%) |
Jul 19, 2016 | 58.41 | 58.54 | 57.84 | 57.96 | 355,527 | -0.57(-0.98%) |
Jul 18, 2016 | 58.50 | 58.78 | 57.91 | 58.53 | 451,944 | +0.02(+0.03%) |
Jul 15, 2016 | 58.45 | 58.79 | 57.92 | 58.52 | 377,918 | +0.30(+0.51%) |
Jul 14, 2016 | 58.22 | 58.48 | 58.00 | 58.22 | 413,551 | +0.27(+0.47%) |
Jul 13, 2016 | 58.33 | 58.36 | 57.81 | 57.94 | 540,467 | -0.42(-0.73%) |
Jul 12, 2016 | 58.87 | 58.96 | 58.31 | 58.37 | 526,718 | -0.10(-0.17%) |
Jul 11, 2016 | 58.40 | 58.74 | 57.96 | 58.47 | 478,879 | +0.24(+0.40%) |
Jul 08, 2016 | 57.44 | 58.34 | 56.83 | 58.23 | 563,224 | +1.41(+2.48%) |
Jul 07, 2016 | 54.90 | 56.85 | 54.84 | 56.83 | 695,615 | +2.00(+3.64%) |
Jul 06, 2016 | 53.86 | 54.83 | 53.83 | 54.83 | 781,255 | +0.91(+1.69%) |
Jul 05, 2016 | 54.37 | 54.63 | 53.63 | 53.92 | 721,525 | -0.78(-1.42%) |
Jul 01, 2016 | 54.92 | 54.70 | 54.70 | 54.70 | 476,411 | -0.24(-0.44%) |
Jun 30, 2016 | 54.12 | 54.96 | 53.26 | 54.94 | 704,347 | +0.81(+1.50%) |
Jun 29, 2016 | 53.58 | 54.27 | 53.55 | 54.13 | 282,562 | +0.82(+1.53%) |
Jun 28, 2016 | 52.72 | 53.35 | 52.28 | 53.31 | 465,612 | +0.95(+1.82%) |
Jun 27, 2016 | 52.13 | 52.50 | 51.71 | 52.36 | 496,220 | -0.35(-0.67%) |
Jun 24, 2016 | 52.52 | 53.49 | 52.24 | 52.72 | 625,954 | -1.61(-2.97%) |
Jun 23, 2016 | 53.68 | 54.52 | 53.66 | 54.33 | 487,788 | +0.91(+1.71%) |
Jun 22, 2016 | 53.56 | 53.83 | 53.25 | 53.42 | 253,894 | -0.13(-0.23%) |
Jun 21, 2016 | 53.61 | 53.89 | 53.28 | 53.54 | 231,035 | -0.07(-0.13%) |
Jun 20, 2016 | 53.23 | 53.82 | 53.23 | 53.61 | 277,447 | +0.86(+1.62%) |
Jun 17, 2016 | 52.71 | 52.98 | 52.33 | 52.76 | 388,152 | -0.16(-0.31%) |
Jun 16, 2016 | 52.18 | 52.98 | 52.03 | 52.92 | 324,826 | +0.46(+0.88%) |
Jun 15, 2016 | 52.56 | 52.73 | 52.24 | 52.46 | 247,300 | +0.14(+0.27%) |
Jun 14, 2016 | 52.69 | 52.72 | 52.07 | 52.32 | 508,580 | -0.57(-1.08%) |
Jun 13, 2016 | 53.97 | 54.19 | 52.89 | 52.89 | 469,030 | -1.17(-2.17%) |
Jun 10, 2016 | 53.68 | 54.10 | 53.49 | 54.06 | 246,147 | +0.00(+0.00%) |
Jun 09, 2016 | 54.16 | 54.32 | 53.87 | 54.06 | 220,967 | -0.43(-0.79%) |
Jun 08, 2016 | 55.32 | 55.66 | 54.32 | 54.49 | 608,468 | -0.94(-1.70%) |
Jun 07, 2016 | 55.52 | 55.66 | 55.32 | 55.44 | 205,170 | +0.07(+0.13%) |
Jun 06, 2016 | 55.04 | 55.44 | 54.94 | 55.36 | 361,420 | +0.35(+0.63%) |
Jun 03, 2016 | 54.85 | 55.23 | 54.68 | 55.02 | 222,209 | -0.02(-0.03%) |
Jun 02, 2016 | 54.76 | 55.07 | 54.59 | 55.03 | 446,073 | +0.14(+0.26%) |
Jun 01, 2016 | 54.62 | 54.90 | 54.50 | 54.89 | 556,419 | +0.28(+0.50%) |
May 31, 2016 | 54.76 | 54.85 | 54.48 | 54.62 | 908,520 | +0.03(+0.06%) |
May 27, 2016 | 54.20 | 54.59 | 54.59 | 54.59 | 545,506 | +0.23(+0.42%) |
May 26, 2016 | 54.17 | 54.56 | 54.15 | 54.36 | 336,576 | +0.09(+0.16%) |
May 25, 2016 | 54.11 | 54.46 | 53.93 | 54.27 | 509,815 | +0.38(+0.71%) |
May 24, 2016 | 53.12 | 54.11 | 53.01 | 53.89 | 942,542 | +1.04(+1.96%) |
May 23, 2016 | 52.19 | 53.11 | 51.93 | 52.85 | 438,333 | +0.58(+1.10%) |
May 20, 2016 | 52.36 | 53.04 | 52.03 | 52.27 | 404,322 | +0.17(+0.33%) |
May 19, 2016 | 51.94 | 52.26 | 51.53 | 52.10 | 287,680 | +0.05(+0.10%) |
May 18, 2016 | 52.33 | 52.63 | 51.83 | 52.05 | 504,443 | -0.52(-0.98%) |
May 17, 2016 | 52.70 | 53.11 | 52.38 | 52.56 | 634,852 | -0.29(-0.55%) |
May 16, 2016 | 52.24 | 53.02 | 52.06 | 52.85 | 330,990 | +0.60(+1.15%) |
May 13, 2016 | 52.16 | 52.85 | 52.01 | 52.25 | 516,506 | +0.09(+0.16%) |
May 12, 2016 | 52.85 | 53.18 | 52.01 | 52.16 | 816,775 | -0.36(-0.68%) |
May 11, 2016 | 53.10 | 53.21 | 52.47 | 52.52 | 534,704 | -0.66(-1.23%) |
May 10, 2016 | 53.27 | 53.27 | 52.72 | 53.18 | 675,413 | +0.24(+0.46%) |
May 09, 2016 | 53.10 | 53.36 | 52.69 | 52.94 | 519,559 | -0.28(-0.53%) |
May 06, 2016 | 53.06 | 53.43 | 52.52 | 53.22 | 319,191 | +0.05(+0.09%) |
May 05, 2016 | 54.43 | 54.50 | 53.15 | 53.17 | 566,024 | -1.17(-2.15%) |
May 04, 2016 | 53.33 | 54.52 | 52.93 | 54.34 | 826,133 | +0.81(+1.52%) |
May 03, 2016 | 55.41 | 55.42 | 53.47 | 53.53 | 1,164,317 | -2.98(-5.28%) |