Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 66.58 | 69.19 | 63.61 | 66.01 | 1,536,804 | +2.58(+4.07%) |
Jul 28, 2016 | 63.40 | 63.50 | 61.96 | 63.43 | 893,078 | -0.29(-0.46%) |
Jul 27, 2016 | 62.15 | 63.94 | 61.90 | 63.72 | 880,219 | +2.03(+3.29%) |
Jul 26, 2016 | 60.92 | 62.08 | 60.19 | 61.69 | 599,773 | +0.94(+1.55%) |
Jul 25, 2016 | 60.68 | 61.00 | 60.30 | 60.75 | 396,838 | +0.09(+0.15%) |
Jul 22, 2016 | 60.96 | 61.47 | 60.41 | 60.66 | 752,425 | -1.78(-2.85%) |
Jul 21, 2016 | 63.16 | 63.47 | 62.23 | 62.44 | 279,693 | -0.86(-1.36%) |
Jul 20, 2016 | 62.04 | 63.40 | 61.69 | 63.30 | 276,016 | +1.30(+2.10%) |
Jul 19, 2016 | 62.26 | 62.42 | 61.66 | 62.00 | 223,425 | -0.33(-0.53%) |
Jul 18, 2016 | 62.45 | 63.00 | 62.05 | 62.33 | 375,331 | +0.11(+0.18%) |
Jul 15, 2016 | 62.84 | 62.84 | 62.12 | 62.22 | 340,295 | -0.30(-0.48%) |
Jul 14, 2016 | 62.57 | 62.91 | 62.29 | 62.52 | 289,730 | +0.59(+0.95%) |
Jul 13, 2016 | 62.59 | 62.88 | 61.39 | 61.93 | 268,397 | -0.56(-0.90%) |
Jul 12, 2016 | 60.63 | 62.70 | 60.53 | 62.49 | 428,534 | +1.87(+3.08%) |
Jul 11, 2016 | 60.00 | 60.93 | 59.94 | 60.62 | 428,977 | +0.87(+1.46%) |
Jul 08, 2016 | 58.59 | 59.90 | 57.91 | 59.75 | 426,708 | +1.84(+3.18%) |
Jul 07, 2016 | 57.58 | 58.51 | 57.33 | 57.91 | 293,894 | +0.30(+0.52%) |
Jul 06, 2016 | 56.83 | 57.78 | 56.40 | 57.61 | 324,285 | +0.62(+1.09%) |
Jul 05, 2016 | 57.81 | 57.98 | 56.37 | 56.99 | 277,098 | -0.92(-1.59%) |
Jul 01, 2016 | 57.34 | 57.91 | 57.91 | 57.91 | 436,900 | +0.39(+0.68%) |
Jun 30, 2016 | 57.48 | 57.53 | 55.56 | 57.52 | 541,658 | +0.50(+0.88%) |
Jun 29, 2016 | 55.80 | 57.30 | 55.55 | 57.02 | 430,303 | +2.04(+3.71%) |
Jun 28, 2016 | 54.25 | 55.24 | 53.95 | 54.98 | 421,270 | +1.27(+2.36%) |
Jun 27, 2016 | 55.19 | 55.25 | 53.38 | 53.71 | 565,947 | -2.17(-3.88%) |
Jun 24, 2016 | 55.58 | 56.51 | 55.42 | 55.88 | 1,041,922 | -1.94(-3.36%) |
Jun 23, 2016 | 57.94 | 58.15 | 57.42 | 57.82 | 437,272 | +0.45(+0.78%) |
Jun 22, 2016 | 57.92 | 58.55 | 57.31 | 57.37 | 368,110 | -0.56(-0.97%) |
Jun 21, 2016 | 57.43 | 58.21 | 57.23 | 57.93 | 602,344 | +0.47(+0.82%) |
Jun 20, 2016 | 57.41 | 58.42 | 57.34 | 57.46 | 324,952 | +0.74(+1.30%) |
Jun 17, 2016 | 55.76 | 56.98 | 55.62 | 56.72 | 616,031 | +1.18(+2.12%) |
Jun 16, 2016 | 55.42 | 55.66 | 54.64 | 55.54 | 336,966 | -0.16(-0.29%) |
Jun 15, 2016 | 54.42 | 56.77 | 54.34 | 55.70 | 610,677 | +1.45(+2.67%) |
Jun 14, 2016 | 53.56 | 54.70 | 53.56 | 54.25 | 474,574 | +0.11(+0.20%) |
Jun 13, 2016 | 54.65 | 55.07 | 54.10 | 54.14 | 599,786 | -0.55(-1.01%) |
Jun 10, 2016 | 54.95 | 55.58 | 54.41 | 54.69 | 456,640 | -0.79(-1.42%) |
Jun 09, 2016 | 54.90 | 55.56 | 54.21 | 55.48 | 494,681 | +0.40(+0.73%) |
Jun 08, 2016 | 54.25 | 55.41 | 54.05 | 55.08 | 656,703 | +0.60(+1.10%) |
Jun 07, 2016 | 54.19 | 54.76 | 53.66 | 54.48 | 726,765 | +0.06(+0.11%) |
Jun 06, 2016 | 54.31 | 54.61 | 54.02 | 54.42 | 321,615 | +0.17(+0.31%) |
Jun 03, 2016 | 54.10 | 54.55 | 53.45 | 54.25 | 392,623 | +0.11(+0.20%) |
Jun 02, 2016 | 53.34 | 54.19 | 53.34 | 54.14 | 406,463 | +0.39(+0.73%) |
Jun 01, 2016 | 52.59 | 54.18 | 52.00 | 53.75 | 782,628 | +1.16(+2.21%) |
May 31, 2016 | 53.21 | 53.43 | 51.99 | 52.59 | 1,186,518 | -0.60(-1.13%) |
May 27, 2016 | 48.27 | 53.19 | 53.19 | 53.19 | 2,965,500 | +3.94(+8.00%) |
May 26, 2016 | 49.23 | 49.80 | 48.11 | 49.25 | 1,882,258 | +0.30(+0.61%) |
May 25, 2016 | 48.77 | 49.68 | 47.55 | 48.95 | 1,165,578 | +0.06(+0.12%) |
May 24, 2016 | 49.39 | 50.83 | 48.45 | 48.89 | 1,190,306 | -0.74(-1.49%) |
May 23, 2016 | 50.31 | 51.00 | 49.58 | 49.63 | 555,131 | -0.63(-1.25%) |
May 20, 2016 | 49.40 | 50.47 | 49.40 | 50.26 | 557,558 | +0.84(+1.70%) |
May 19, 2016 | 49.11 | 50.64 | 48.94 | 49.42 | 578,378 | +0.19(+0.39%) |
May 18, 2016 | 49.07 | 49.75 | 48.23 | 49.23 | 700,369 | -0.15(-0.30%) |
May 17, 2016 | 50.03 | 50.90 | 49.11 | 49.38 | 758,564 | -0.76(-1.52%) |
May 16, 2016 | 50.06 | 50.74 | 50.00 | 50.14 | 540,628 | -0.26(-0.52%) |
May 13, 2016 | 50.35 | 52.39 | 50.17 | 50.40 | 1,291,878 | -2.87(-5.39%) |
May 12, 2016 | 53.09 | 53.63 | 52.52 | 53.27 | 668,127 | +0.28(+0.53%) |
May 11, 2016 | 55.49 | 56.12 | 52.83 | 52.99 | 882,856 | -3.46(-6.13%) |
May 10, 2016 | 56.43 | 56.77 | 55.68 | 56.45 | 481,867 | -0.23(-0.41%) |
May 09, 2016 | 56.44 | 57.26 | 56.13 | 56.68 | 295,643 | +0.32(+0.57%) |
May 06, 2016 | 55.84 | 56.51 | 54.96 | 56.36 | 320,569 | +0.32(+0.57%) |
May 05, 2016 | 57.58 | 57.58 | 55.65 | 56.04 | 480,499 | -1.54(-2.67%) |
May 04, 2016 | 57.82 | 58.19 | 56.99 | 57.58 | 404,490 | -0.47(-0.81%) |
May 03, 2016 | 58.30 | 58.47 | 57.17 | 58.05 | 360,307 | -0.60(-1.02%) |