Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 56.77 | 57.30 | 54.91 | 55.08 | 1,162,618 | -2.08(-3.63%) |
Jul 28, 2016 | 53.39 | 57.64 | 53.39 | 57.16 | 1,955,361 | +3.76(+7.05%) |
Jul 27, 2016 | 53.88 | 54.23 | 52.83 | 53.39 | 624,960 | -0.40(-0.73%) |
Jul 26, 2016 | 52.87 | 53.83 | 52.70 | 53.79 | 581,770 | +1.01(+1.91%) |
Jul 25, 2016 | 51.62 | 53.18 | 51.62 | 52.78 | 570,465 | -0.07(-0.13%) |
Jul 22, 2016 | 52.49 | 52.98 | 51.89 | 52.85 | 523,337 | +0.22(+0.41%) |
Jul 21, 2016 | 52.77 | 53.45 | 52.46 | 52.63 | 578,570 | -0.13(-0.24%) |
Jul 20, 2016 | 52.68 | 53.30 | 52.15 | 52.76 | 825,075 | +0.05(+0.09%) |
Jul 19, 2016 | 52.65 | 53.36 | 52.19 | 52.71 | 1,515,040 | -1.16(-2.15%) |
Jul 18, 2016 | 54.16 | 54.19 | 53.56 | 53.87 | 398,316 | -0.44(-0.82%) |
Jul 15, 2016 | 54.04 | 54.59 | 53.47 | 54.31 | 1,337,697 | +0.44(+0.83%) |
Jul 14, 2016 | 53.52 | 54.15 | 53.25 | 53.87 | 2,279,217 | +0.86(+1.62%) |
Jul 13, 2016 | 53.76 | 54.02 | 52.79 | 53.01 | 1,066,215 | -0.71(-1.32%) |
Jul 12, 2016 | 53.89 | 54.17 | 53.13 | 53.72 | 1,043,262 | +0.30(+0.56%) |
Jul 11, 2016 | 53.22 | 53.89 | 52.86 | 53.42 | 639,666 | +0.59(+1.12%) |
Jul 08, 2016 | 51.14 | 52.94 | 50.43 | 52.83 | 822,756 | +2.40(+4.76%) |
Jul 07, 2016 | 50.50 | 51.42 | 50.19 | 50.43 | 514,934 | +0.18(+0.35%) |
Jul 06, 2016 | 49.17 | 50.53 | 49.08 | 50.25 | 1,095,216 | -0.26(-0.51%) |
Jul 05, 2016 | 51.54 | 51.56 | 50.06 | 50.51 | 756,746 | -1.52(-2.92%) |
Jul 01, 2016 | 50.62 | 52.03 | 52.03 | 52.03 | 1,129,767 | +1.15(+2.25%) |
Jun 30, 2016 | 51.02 | 51.57 | 50.23 | 50.88 | 1,084,190 | +0.11(+0.21%) |
Jun 29, 2016 | 51.18 | 51.66 | 50.32 | 50.77 | 1,491,860 | +0.23(+0.45%) |
Jun 28, 2016 | 51.38 | 51.76 | 50.04 | 50.54 | 1,667,118 | -0.02(-0.04%) |
Jun 27, 2016 | 53.18 | 53.18 | 50.34 | 50.56 | 570,866 | -3.29(-6.11%) |
Jun 24, 2016 | 54.96 | 54.99 | 53.10 | 53.86 | 865,908 | -3.44(-6.00%) |
Jun 23, 2016 | 56.50 | 57.64 | 56.50 | 57.29 | 388,460 | +1.35(+2.42%) |
Jun 22, 2016 | 56.09 | 57.02 | 55.65 | 55.94 | 323,032 | +0.10(+0.18%) |
Jun 21, 2016 | 56.77 | 56.77 | 55.12 | 55.84 | 374,885 | -0.94(-1.65%) |
Jun 20, 2016 | 56.89 | 57.61 | 56.67 | 56.78 | 781,767 | +0.78(+1.39%) |
Jun 17, 2016 | 55.21 | 56.84 | 54.97 | 56.00 | 569,696 | +1.28(+2.35%) |
Jun 16, 2016 | 54.63 | 54.91 | 53.14 | 54.71 | 549,995 | -0.46(-0.84%) |
Jun 15, 2016 | 55.66 | 56.18 | 55.00 | 55.18 | 431,385 | -0.21(-0.37%) |
Jun 14, 2016 | 55.52 | 56.37 | 54.38 | 55.39 | 553,338 | -0.45(-0.81%) |
Jun 13, 2016 | 56.22 | 57.00 | 55.84 | 55.84 | 580,483 | -1.35(-2.37%) |
Jun 10, 2016 | 58.67 | 58.67 | 56.54 | 57.20 | 482,000 | -2.06(-3.47%) |
Jun 09, 2016 | 60.11 | 60.11 | 58.30 | 59.25 | 402,532 | -1.61(-2.65%) |
Jun 08, 2016 | 60.95 | 61.92 | 60.48 | 60.86 | 317,109 | +0.12(+0.20%) |
Jun 07, 2016 | 59.48 | 61.13 | 59.16 | 60.74 | 1,191,569 | +0.83(+1.39%) |
Jun 06, 2016 | 58.91 | 59.94 | 58.27 | 59.91 | 612,624 | +1.23(+2.09%) |
Jun 03, 2016 | 59.28 | 59.28 | 58.13 | 58.69 | 403,059 | -0.60(-1.02%) |
Jun 02, 2016 | 58.38 | 59.32 | 58.15 | 59.29 | 469,749 | +0.59(+1.01%) |
Jun 01, 2016 | 57.33 | 58.71 | 56.36 | 58.70 | 539,762 | +1.06(+1.83%) |
May 31, 2016 | 57.21 | 58.14 | 57.21 | 57.64 | 430,446 | +0.49(+0.86%) |
May 27, 2016 | 57.20 | 57.15 | 57.15 | 57.15 | 404,789 | -0.05(-0.09%) |
May 26, 2016 | 57.96 | 58.24 | 57.20 | 57.20 | 382,335 | -0.34(-0.58%) |
May 25, 2016 | 56.21 | 57.69 | 55.88 | 57.53 | 381,027 | +1.65(+2.95%) |
May 24, 2016 | 55.81 | 56.17 | 55.32 | 55.88 | 329,190 | +0.38(+0.68%) |
May 23, 2016 | 54.84 | 55.55 | 54.31 | 55.51 | 373,977 | +0.56(+1.03%) |
May 20, 2016 | 54.39 | 55.42 | 54.39 | 54.94 | 351,811 | +0.85(+1.57%) |
May 19, 2016 | 53.55 | 54.47 | 52.52 | 54.09 | 762,846 | -0.27(-0.49%) |
May 18, 2016 | 54.49 | 55.43 | 54.02 | 54.36 | 371,756 | -0.73(-1.33%) |
May 17, 2016 | 54.35 | 56.02 | 54.30 | 55.09 | 970,151 | +0.73(+1.35%) |
May 16, 2016 | 53.59 | 55.40 | 53.59 | 54.36 | 677,040 | +1.17(+2.19%) |
May 13, 2016 | 54.49 | 55.15 | 52.92 | 53.19 | 536,840 | -1.24(-2.27%) |
May 12, 2016 | 54.91 | 56.13 | 54.11 | 54.43 | 503,553 | -0.48(-0.88%) |
May 11, 2016 | 55.54 | 55.79 | 54.13 | 54.91 | 543,984 | -0.61(-1.10%) |
May 10, 2016 | 55.54 | 56.15 | 54.78 | 55.53 | 484,592 | +0.31(+0.55%) |
May 09, 2016 | 56.26 | 57.06 | 55.16 | 55.22 | 437,697 | -1.67(-2.94%) |
May 06, 2016 | 55.77 | 56.95 | 55.77 | 56.89 | 1,284,066 | +1.01(+1.80%) |
May 05, 2016 | 55.94 | 56.49 | 55.24 | 55.88 | 2,479,912 | +0.48(+0.87%) |
May 04, 2016 | 56.64 | 56.87 | 54.81 | 55.40 | 825,558 | -1.55(-2.72%) |
May 03, 2016 | 56.19 | 57.56 | 55.91 | 56.95 | 688,442 | -1.89(-3.21%) |