Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 53.92 | 54.20 | 53.05 | 53.55 | 309,226 | -0.30(-0.56%) |
Jul 28, 2016 | 54.57 | 54.82 | 53.82 | 53.85 | 203,681 | -0.87(-1.59%) |
Jul 27, 2016 | 54.32 | 54.79 | 54.24 | 54.72 | 294,742 | +0.58(+1.07%) |
Jul 26, 2016 | 53.56 | 54.35 | 53.56 | 54.14 | 175,132 | +0.41(+0.75%) |
Jul 25, 2016 | 53.80 | 53.99 | 53.40 | 53.73 | 161,955 | -0.21(-0.39%) |
Jul 22, 2016 | 52.77 | 54.00 | 52.70 | 53.95 | 191,419 | +1.17(+2.22%) |
Jul 21, 2016 | 53.16 | 53.68 | 52.36 | 52.77 | 137,610 | -0.50(-0.94%) |
Jul 20, 2016 | 52.79 | 53.55 | 52.72 | 53.28 | 259,924 | +0.92(+1.75%) |
Jul 19, 2016 | 52.09 | 52.87 | 52.09 | 52.36 | 109,729 | +0.26(+0.49%) |
Jul 18, 2016 | 52.27 | 52.63 | 51.99 | 52.10 | 155,337 | -0.27(-0.52%) |
Jul 15, 2016 | 52.92 | 53.05 | 52.24 | 52.38 | 164,228 | -0.27(-0.52%) |
Jul 14, 2016 | 52.88 | 53.28 | 52.35 | 52.65 | 178,963 | -0.18(-0.33%) |
Jul 13, 2016 | 52.17 | 52.86 | 52.16 | 52.83 | 169,209 | +0.78(+1.49%) |
Jul 12, 2016 | 52.03 | 52.29 | 51.79 | 52.05 | 205,614 | +0.18(+0.35%) |
Jul 11, 2016 | 51.83 | 52.15 | 51.80 | 51.87 | 193,266 | +0.11(+0.22%) |
Jul 08, 2016 | 51.27 | 51.91 | 51.12 | 51.75 | 202,395 | +1.01(+1.99%) |
Jul 07, 2016 | 50.99 | 51.27 | 50.62 | 50.74 | 196,865 | -0.28(-0.55%) |
Jul 06, 2016 | 50.78 | 51.18 | 50.64 | 51.02 | 160,642 | +0.11(+0.22%) |
Jul 05, 2016 | 50.86 | 51.19 | 50.20 | 50.91 | 377,419 | -0.09(-0.17%) |
Jul 01, 2016 | 50.83 | 51.00 | 51.00 | 51.00 | 196,073 | -0.16(-0.31%) |
Jun 30, 2016 | 49.39 | 51.22 | 49.39 | 51.16 | 404,564 | +1.80(+3.64%) |
Jun 29, 2016 | 48.88 | 49.46 | 48.66 | 49.36 | 286,035 | +0.96(+1.97%) |
Jun 28, 2016 | 48.61 | 48.96 | 48.20 | 48.40 | 237,567 | +0.16(+0.33%) |
Jun 27, 2016 | 49.11 | 49.29 | 48.05 | 48.25 | 264,590 | -1.44(-2.89%) |
Jun 24, 2016 | 47.92 | 50.51 | 47.92 | 49.68 | 776,219 | -1.60(-3.11%) |
Jun 23, 2016 | 50.81 | 51.34 | 50.41 | 51.28 | 413,813 | +0.65(+1.28%) |
Jun 22, 2016 | 50.85 | 51.23 | 50.52 | 50.63 | 266,421 | -0.24(-0.47%) |
Jun 21, 2016 | 50.54 | 51.06 | 50.48 | 50.87 | 301,545 | +0.34(+0.68%) |
Jun 20, 2016 | 49.94 | 50.88 | 49.71 | 50.52 | 416,841 | +1.32(+2.69%) |
Jun 17, 2016 | 50.17 | 50.24 | 48.95 | 49.20 | 617,452 | -0.86(-1.72%) |
Jun 16, 2016 | 49.77 | 50.08 | 49.22 | 50.06 | 357,546 | +0.30(+0.60%) |
Jun 15, 2016 | 51.08 | 51.08 | 49.67 | 49.76 | 420,235 | -1.10(-2.15%) |
Jun 14, 2016 | 51.19 | 51.28 | 49.54 | 50.86 | 772,631 | -0.48(-0.94%) |
Jun 13, 2016 | 53.92 | 53.92 | 50.85 | 51.34 | 1,186,967 | +1.09(+2.16%) |
Jun 10, 2016 | 49.73 | 50.35 | 49.31 | 50.25 | 473,151 | +0.14(+0.28%) |
Jun 09, 2016 | 50.41 | 50.68 | 49.40 | 50.11 | 443,537 | -0.40(-0.80%) |
Jun 08, 2016 | 49.84 | 50.67 | 49.81 | 50.52 | 254,276 | +0.71(+1.43%) |
Jun 07, 2016 | 49.15 | 49.83 | 49.10 | 49.81 | 265,098 | +0.54(+1.10%) |
Jun 06, 2016 | 48.87 | 49.39 | 48.33 | 49.26 | 289,467 | +0.34(+0.70%) |
Jun 03, 2016 | 48.88 | 49.09 | 48.55 | 48.92 | 181,201 | -0.07(-0.14%) |
Jun 02, 2016 | 48.32 | 48.99 | 48.31 | 48.99 | 201,019 | +0.36(+0.74%) |
Jun 01, 2016 | 47.67 | 48.75 | 47.67 | 48.63 | 291,689 | +0.79(+1.65%) |
May 31, 2016 | 48.00 | 48.18 | 47.47 | 47.84 | 211,598 | -0.04(-0.09%) |
May 27, 2016 | 47.36 | 47.89 | 47.89 | 47.89 | 288,578 | +0.63(+1.34%) |
May 26, 2016 | 47.09 | 47.69 | 47.09 | 47.25 | 190,526 | +0.18(+0.37%) |
May 25, 2016 | 47.83 | 48.18 | 47.06 | 47.08 | 259,222 | -0.70(-1.47%) |
May 24, 2016 | 46.14 | 47.82 | 46.14 | 47.78 | 324,185 | +1.84(+4.01%) |
May 23, 2016 | 46.65 | 46.65 | 45.90 | 45.94 | 169,540 | -0.79(-1.69%) |
May 20, 2016 | 45.97 | 46.76 | 45.64 | 46.73 | 285,415 | +1.03(+2.26%) |
May 19, 2016 | 45.36 | 46.13 | 45.00 | 45.69 | 378,236 | -0.01(-0.02%) |
May 18, 2016 | 45.05 | 46.17 | 45.05 | 45.70 | 285,179 | +0.60(+1.32%) |
May 17, 2016 | 46.40 | 46.63 | 44.94 | 45.11 | 239,158 | -1.44(-3.09%) |
May 16, 2016 | 46.19 | 47.03 | 46.19 | 46.54 | 411,853 | +0.46(+1.01%) |
May 13, 2016 | 46.16 | 46.58 | 45.94 | 46.08 | 136,301 | -0.29(-0.62%) |
May 12, 2016 | 46.28 | 46.65 | 45.97 | 46.37 | 168,052 | +0.33(+0.72%) |
May 11, 2016 | 46.78 | 46.78 | 45.98 | 46.04 | 195,782 | -0.74(-1.57%) |
May 10, 2016 | 46.47 | 46.80 | 46.14 | 46.77 | 158,540 | +0.33(+0.72%) |
May 09, 2016 | 46.25 | 46.80 | 45.75 | 46.44 | 212,544 | -0.09(-0.19%) |
May 06, 2016 | 45.55 | 46.61 | 45.48 | 46.53 | 231,799 | +0.72(+1.57%) |
May 05, 2016 | 45.96 | 46.61 | 45.58 | 45.81 | 199,902 | +0.09(+0.19%) |
May 04, 2016 | 45.59 | 45.97 | 45.41 | 45.72 | 212,724 | -0.19(-0.42%) |
May 03, 2016 | 46.19 | 46.19 | 45.49 | 45.91 | 216,568 | -0.81(-1.73%) |