Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 58.75 | 58.99 | 58.75 | 58.99 | 1,200 | +1.26(+2.18%) |
Jul 28, 2016 | 58.63 | 58.63 | 57.73 | 57.73 | 1,085 | +0.03(+0.05%) |
Jul 27, 2016 | 57.74 | 58.20 | 57.52 | 57.70 | 2,775 | +0.77(+1.35%) |
Jul 26, 2016 | 57.47 | 57.47 | 56.93 | 56.93 | 1,591 | -1.12(-1.93%) |
Jul 25, 2016 | 57.73 | 58.25 | 57.16 | 58.05 | 2,302 | +1.00(+1.75%) |
Jul 22, 2016 | 57.50 | 57.51 | 57.03 | 57.05 | 6,325 | +0.16(+0.28%) |
Jul 21, 2016 | 58.16 | 58.16 | 56.76 | 56.89 | 6,024 | -1.51(-2.59%) |
Jul 20, 2016 | 58.75 | 58.75 | 58.35 | 58.40 | 28,724 | +1.15(+2.01%) |
Jul 19, 2016 | 57.75 | 57.80 | 57.25 | 57.25 | 4,826 | -0.15(-0.26%) |
Jul 18, 2016 | 57.40 | 57.40 | 57.40 | 57.40 | 992 | -0.65(-1.12%) |
Jul 15, 2016 | 58.00 | 58.34 | 57.94 | 58.05 | 10,428 | +0.43(+0.75%) |
Jul 14, 2016 | 57.60 | 57.62 | 57.21 | 57.62 | 21,523 | -0.15(-0.26%) |
Jul 13, 2016 | 58.33 | 58.33 | 57.77 | 57.77 | 1,465 | +0.05(+0.09%) |
Jul 12, 2016 | 58.00 | 58.45 | 57.72 | 57.72 | 3,207 | -0.28(-0.48%) |
Jul 11, 2016 | 58.04 | 58.04 | 57.73 | 58.00 | 1,017 | -0.04(-0.07%) |
Jul 08, 2016 | 57.30 | 58.16 | 57.30 | 58.04 | 1,816 | +0.65(+1.13%) |
Jul 07, 2016 | 57.50 | 57.85 | 56.83 | 57.39 | 6,154 | -0.26(-0.44%) |
Jul 05, 2016 | 58.30 | 58.30 | 57.55 | 57.65 | 9,030 | -0.65(-1.12%) |
Jul 01, 2016 | 58.30 | 58.30 | 58.30 | 0 | -0.42(-0.72%) | |
Jun 30, 2016 | 58.00 | 58.72 | 58.00 | 58.72 | 4,185 | +1.72(+3.02%) |
Jun 29, 2016 | 57.01 | 57.35 | 57.00 | 57.00 | 2,744 | +0.75(+1.33%) |
Jun 28, 2016 | 55.98 | 56.87 | 55.98 | 56.25 | 12,122 | +1.98(+3.65%) |
Jun 27, 2016 | 54.60 | 54.60 | 53.92 | 54.27 | 3,022 | -0.15(-0.28%) |
Jun 24, 2016 | 53.83 | 55.29 | 53.83 | 54.42 | 7,807 | -1.75(-3.12%) |
Jun 23, 2016 | 56.03 | 56.17 | 56.03 | 56.17 | 1,058 | +0.28(+0.50%) |
Jun 22, 2016 | 56.50 | 56.50 | 55.87 | 55.89 | 1,208 | +0.36(+0.65%) |
Jun 21, 2016 | 55.65 | 55.72 | 55.53 | 55.53 | 9,464 | +0.01(+0.01%) |
Jun 20, 2016 | 55.61 | 55.65 | 55.35 | 55.52 | 1,551 | +0.12(+0.23%) |
Jun 17, 2016 | 54.78 | 55.40 | 54.78 | 55.40 | 5,598 | +0.80(+1.47%) |
Jun 16, 2016 | 54.28 | 54.60 | 54.28 | 54.60 | 2,441 | -0.15(-0.27%) |
Jun 15, 2016 | 55.22 | 55.22 | 54.67 | 54.75 | 2,527 | +0.20(+0.37%) |
Jun 14, 2016 | 54.93 | 54.93 | 54.55 | 54.55 | 2,549 | -0.50(-0.91%) |
Jun 13, 2016 | 54.40 | 55.23 | 54.40 | 55.05 | 3,304 | -0.46(-0.83%) |
Jun 10, 2016 | 55.00 | 55.70 | 55.00 | 55.51 | 2,020 | +0.11(+0.20%) |
Jun 09, 2016 | 55.65 | 55.65 | 55.40 | 55.40 | 2,515 | -0.45(-0.81%) |
Jun 08, 2016 | 55.66 | 56.20 | 55.19 | 55.85 | 20,435 | -0.38(-0.68%) |
Jun 07, 2016 | 55.90 | 56.74 | 55.87 | 56.23 | 2,496 | +0.97(+1.76%) |
Jun 06, 2016 | 55.23 | 55.26 | 55.23 | 55.26 | 1,082 | +0.27(+0.48%) |
Jun 03, 2016 | 54.52 | 54.99 | 54.52 | 54.99 | 950 | -0.84(-1.50%) |
Jun 02, 2016 | 56.25 | 56.25 | 55.83 | 55.83 | 1,290 | -0.01(-0.02%) |
Jun 01, 2016 | 56.20 | 56.52 | 55.83 | 55.84 | 7,564 | -0.65(-1.15%) |
May 31, 2016 | 57.31 | 57.31 | 56.27 | 56.49 | 2,537 | +0.89(+1.60%) |
May 27, 2016 | 55.60 | 55.60 | 55.60 | 0 | +1.27(+2.34%) | |
May 26, 2016 | 54.12 | 54.56 | 54.10 | 54.33 | 2,135 | +0.37(+0.69%) |
May 25, 2016 | 54.19 | 54.42 | 53.96 | 53.96 | 1,728 | +0.59(+1.11%) |
May 24, 2016 | 53.41 | 53.58 | 53.37 | 53.37 | 3,529 | -0.03(-0.06%) |
May 23, 2016 | 53.65 | 53.65 | 53.40 | 53.40 | 2,833 | -0.35(-0.65%) |
May 20, 2016 | 53.73 | 53.88 | 53.53 | 53.75 | 1,712 | +0.21(+0.39%) |
May 19, 2016 | 54.23 | 54.23 | 53.37 | 53.54 | 4,514 | -0.71(-1.31%) |
May 18, 2016 | 54.72 | 54.72 | 53.98 | 54.25 | 3,839 | +0.75(+1.40%) |
May 17, 2016 | 53.07 | 54.00 | 53.07 | 53.50 | 1,149 | -0.01(-0.02%) |
May 16, 2016 | 53.82 | 54.42 | 53.48 | 53.51 | 2,534 | -0.34(-0.63%) |
May 13, 2016 | 53.48 | 54.65 | 53.48 | 53.85 | 1,982 | +0.79(+1.49%) |
May 12, 2016 | 53.15 | 53.21 | 52.92 | 53.06 | 2,778 | -0.24(-0.45%) |
May 11, 2016 | 53.75 | 53.75 | 53.16 | 53.30 | 3,604 | -1.66(-3.02%) |
May 10, 2016 | 55.19 | 55.19 | 54.54 | 54.96 | 4,663 | -0.35(-0.63%) |
May 09, 2016 | 54.60 | 55.31 | 54.60 | 55.31 | 2,332 | +0.34(+0.62%) |
May 06, 2016 | 54.50 | 55.10 | 54.50 | 54.97 | 2,293 | -0.26(-0.47%) |
May 05, 2016 | 55.18 | 55.25 | 54.50 | 55.23 | 2,948 | +0.69(+1.26%) |
May 04, 2016 | 54.70 | 54.76 | 54.52 | 54.54 | 2,536 | -0.25(-0.46%) |
May 03, 2016 | 55.04 | 55.04 | 54.52 | 54.79 | 5,002 | -0.46(-0.83%) |