Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 53.79 | 53.97 | 52.28 | 53.28 | 274,904 | -0.84(-1.55%) |
Jul 28, 2016 | 54.73 | 54.83 | 54.04 | 54.12 | 272,376 | -0.58(-1.06%) |
Jul 27, 2016 | 52.62 | 55.04 | 51.78 | 54.70 | 619,268 | +2.20(+4.19%) |
Jul 26, 2016 | 51.42 | 52.74 | 51.31 | 52.50 | 254,311 | +1.34(+2.62%) |
Jul 25, 2016 | 50.82 | 51.59 | 50.82 | 51.16 | 71,890 | +0.19(+0.37%) |
Jul 22, 2016 | 50.52 | 51.16 | 50.10 | 50.97 | 92,369 | +0.33(+0.65%) |
Jul 21, 2016 | 51.53 | 51.70 | 50.54 | 50.64 | 175,793 | -0.90(-1.75%) |
Jul 20, 2016 | 51.50 | 51.98 | 50.01 | 51.54 | 103,799 | +0.19(+0.37%) |
Jul 19, 2016 | 51.20 | 51.48 | 50.99 | 51.35 | 162,556 | +0.04(+0.08%) |
Jul 18, 2016 | 51.07 | 51.50 | 50.67 | 51.31 | 232,941 | +0.00(+0.00%) |
Jul 15, 2016 | 51.35 | 51.48 | 51.00 | 51.31 | 130,865 | +0.17(+0.33%) |
Jul 14, 2016 | 50.70 | 51.50 | 50.50 | 51.14 | 199,380 | +0.40(+0.79%) |
Jul 13, 2016 | 50.99 | 51.34 | 50.36 | 50.74 | 162,901 | +0.16(+0.31%) |
Jul 12, 2016 | 50.36 | 51.00 | 50.00 | 50.59 | 231,751 | +0.80(+1.60%) |
Jul 11, 2016 | 49.69 | 50.20 | 49.28 | 49.79 | 150,323 | +0.25(+0.50%) |
Jul 08, 2016 | 48.15 | 49.66 | 47.50 | 49.54 | 221,595 | +2.04(+4.29%) |
Jul 07, 2016 | 47.03 | 47.83 | 46.84 | 47.50 | 115,000 | +0.85(+1.82%) |
Jul 05, 2016 | 47.51 | 48.59 | 46.61 | 46.65 | 161,207 | -1.42(-2.95%) |
Jul 01, 2016 | 48.46 | 48.07 | 48.07 | 48.07 | 174,500 | -0.67(-1.37%) |
Jun 30, 2016 | 46.98 | 48.76 | 46.98 | 48.74 | 313,709 | +1.87(+3.99%) |
Jun 29, 2016 | 46.71 | 47.41 | 46.35 | 46.87 | 187,773 | +0.78(+1.69%) |
Jun 28, 2016 | 45.64 | 46.58 | 45.14 | 46.09 | 258,968 | +1.06(+2.35%) |
Jun 27, 2016 | 46.57 | 47.27 | 44.52 | 45.03 | 397,835 | -2.17(-4.60%) |
Jun 24, 2016 | 48.15 | 49.05 | 46.83 | 47.20 | 554,913 | -3.50(-6.90%) |
Jun 23, 2016 | 49.97 | 50.71 | 49.96 | 50.70 | 145,973 | +1.38(+2.80%) |
Jun 22, 2016 | 49.83 | 50.17 | 49.30 | 49.32 | 135,051 | -0.58(-1.16%) |
Jun 21, 2016 | 49.66 | 50.43 | 49.51 | 49.90 | 221,461 | +0.40(+0.81%) |
Jun 20, 2016 | 49.73 | 50.53 | 49.42 | 49.50 | 165,600 | +0.58(+1.19%) |
Jun 17, 2016 | 49.91 | 49.91 | 48.48 | 48.92 | 426,445 | -0.94(-1.89%) |
Jun 16, 2016 | 49.46 | 49.95 | 48.90 | 49.86 | 143,112 | -0.09(-0.18%) |
Jun 15, 2016 | 50.15 | 50.49 | 49.88 | 49.95 | 107,676 | -0.14(-0.28%) |
Jun 14, 2016 | 49.47 | 50.27 | 49.47 | 50.09 | 118,291 | +0.35(+0.70%) |
Jun 13, 2016 | 49.48 | 50.31 | 49.41 | 49.74 | 124,800 | +0.15(+0.30%) |
Jun 10, 2016 | 50.09 | 50.25 | 49.51 | 49.59 | 144,188 | -1.19(-2.34%) |
Jun 09, 2016 | 50.28 | 51.00 | 50.03 | 50.78 | 124,463 | +0.28(+0.55%) |
Jun 08, 2016 | 50.59 | 50.72 | 50.00 | 50.50 | 212,829 | -0.16(-0.32%) |
Jun 07, 2016 | 50.22 | 50.70 | 49.91 | 50.66 | 156,784 | +0.66(+1.32%) |
Jun 06, 2016 | 49.90 | 50.22 | 49.47 | 50.00 | 157,406 | +0.14(+0.28%) |
Jun 03, 2016 | 50.11 | 50.34 | 49.44 | 49.86 | 122,826 | -0.21(-0.42%) |
Jun 02, 2016 | 49.76 | 50.15 | 49.66 | 50.07 | 119,155 | -0.05(-0.10%) |
Jun 01, 2016 | 49.45 | 50.21 | 49.45 | 50.12 | 135,232 | +0.37(+0.74%) |
May 31, 2016 | 49.43 | 50.18 | 49.12 | 49.75 | 225,803 | +0.39(+0.79%) |
May 27, 2016 | 48.81 | 49.36 | 49.36 | 49.36 | 224,300 | +0.67(+1.38%) |
May 26, 2016 | 48.75 | 49.30 | 48.29 | 48.69 | 152,011 | -0.10(-0.20%) |
May 25, 2016 | 48.85 | 48.90 | 48.34 | 48.79 | 219,459 | +0.08(+0.16%) |
May 24, 2016 | 47.26 | 48.89 | 47.10 | 48.71 | 192,977 | +1.62(+3.44%) |
May 23, 2016 | 47.16 | 48.27 | 47.08 | 47.09 | 158,384 | +0.04(+0.09%) |
May 20, 2016 | 46.07 | 47.20 | 46.07 | 47.05 | 168,268 | +1.31(+2.86%) |
May 19, 2016 | 46.08 | 46.80 | 45.43 | 45.74 | 93,876 | -0.80(-1.72%) |
May 18, 2016 | 45.00 | 47.10 | 45.00 | 46.54 | 160,953 | +1.41(+3.12%) |
May 17, 2016 | 46.05 | 46.26 | 44.87 | 45.13 | 164,304 | -0.98(-2.13%) |
May 16, 2016 | 45.16 | 46.76 | 45.05 | 46.11 | 143,785 | +0.91(+2.01%) |
May 13, 2016 | 45.23 | 45.66 | 44.79 | 45.20 | 165,183 | -0.13(-0.29%) |
May 12, 2016 | 46.85 | 46.85 | 44.86 | 45.33 | 196,843 | -1.23(-2.64%) |
May 11, 2016 | 46.72 | 46.95 | 46.41 | 46.56 | 136,749 | -0.36(-0.77%) |
May 10, 2016 | 46.06 | 47.00 | 45.96 | 46.92 | 151,198 | +1.10(+2.40%) |
May 09, 2016 | 46.04 | 46.42 | 45.76 | 45.82 | 209,137 | -0.31(-0.67%) |
May 06, 2016 | 45.48 | 46.15 | 45.14 | 46.13 | 207,586 | +0.24(+0.52%) |
May 05, 2016 | 46.63 | 46.98 | 45.89 | 45.89 | 209,767 | -0.44(-0.95%) |
May 04, 2016 | 46.77 | 47.22 | 45.77 | 46.33 | 188,193 | -0.83(-1.76%) |
May 03, 2016 | 46.98 | 47.50 | 46.80 | 47.16 | 183,242 | -0.54(-1.13%) |