Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 54.54 | 57.88 | 54.49 | 57.42 | 586,215 | +2.92(+5.36%) |
Jul 28, 2016 | 53.72 | 54.59 | 51.78 | 54.50 | 577,428 | +0.13(+0.24%) |
Jul 27, 2016 | 55.72 | 56.21 | 53.77 | 54.37 | 387,811 | -1.29(-2.32%) |
Jul 26, 2016 | 55.83 | 56.31 | 55.42 | 55.66 | 403,326 | -0.29(-0.51%) |
Jul 25, 2016 | 55.40 | 56.15 | 55.16 | 55.95 | 262,999 | +0.53(+0.96%) |
Jul 22, 2016 | 55.27 | 55.64 | 54.24 | 55.41 | 209,484 | +0.05(+0.08%) |
Jul 21, 2016 | 54.95 | 56.22 | 54.72 | 55.37 | 435,502 | +0.49(+0.89%) |
Jul 20, 2016 | 55.05 | 55.18 | 54.00 | 54.88 | 325,046 | +1.70(+3.21%) |
Jul 19, 2016 | 52.73 | 53.60 | 52.31 | 53.17 | 292,945 | +0.02(+0.03%) |
Jul 18, 2016 | 50.98 | 53.28 | 50.83 | 53.16 | 427,835 | +2.25(+4.42%) |
Jul 15, 2016 | 51.31 | 51.97 | 50.40 | 50.91 | 434,055 | -0.06(-0.13%) |
Jul 14, 2016 | 51.23 | 52.82 | 50.89 | 50.97 | 572,986 | +0.99(+1.97%) |
Jul 13, 2016 | 50.47 | 50.51 | 49.24 | 49.99 | 235,132 | -0.21(-0.42%) |
Jul 12, 2016 | 48.96 | 50.77 | 48.90 | 50.20 | 424,217 | +1.77(+3.65%) |
Jul 11, 2016 | 48.36 | 49.21 | 47.90 | 48.43 | 341,760 | +0.55(+1.15%) |
Jul 08, 2016 | 46.25 | 48.09 | 45.46 | 47.88 | 325,379 | +2.41(+5.31%) |
Jul 07, 2016 | 45.48 | 47.07 | 44.93 | 45.46 | 331,748 | +0.48(+1.07%) |
Jul 06, 2016 | 44.23 | 45.55 | 43.59 | 44.98 | 400,779 | +0.57(+1.29%) |
Jul 05, 2016 | 46.71 | 46.71 | 43.78 | 44.41 | 389,622 | -2.68(-5.69%) |
Jul 01, 2016 | 45.55 | 47.09 | 47.09 | 47.09 | 450,612 | +1.61(+3.55%) |
Jun 30, 2016 | 46.12 | 46.36 | 44.60 | 45.48 | 440,462 | -0.61(-1.32%) |
Jun 29, 2016 | 46.26 | 46.78 | 45.95 | 46.09 | 383,080 | +0.33(+0.72%) |
Jun 28, 2016 | 46.76 | 47.46 | 45.32 | 45.76 | 340,692 | -0.41(-0.88%) |
Jun 27, 2016 | 48.25 | 48.86 | 45.70 | 46.16 | 394,771 | -2.92(-5.95%) |
Jun 24, 2016 | 49.83 | 50.01 | 48.42 | 49.08 | 646,489 | -3.37(-6.43%) |
Jun 23, 2016 | 51.74 | 52.81 | 51.44 | 52.46 | 220,735 | +1.46(+2.85%) |
Jun 22, 2016 | 51.60 | 52.12 | 50.97 | 51.00 | 300,971 | -0.52(-1.00%) |
Jun 21, 2016 | 53.41 | 53.41 | 51.27 | 51.52 | 404,366 | -2.17(-4.05%) |
Jun 20, 2016 | 52.51 | 54.24 | 52.51 | 53.69 | 320,958 | +1.42(+2.71%) |
Jun 17, 2016 | 51.75 | 53.24 | 51.55 | 52.27 | 471,446 | +0.69(+1.34%) |
Jun 16, 2016 | 50.86 | 51.75 | 50.11 | 51.58 | 300,142 | +0.21(+0.41%) |
Jun 15, 2016 | 51.41 | 52.59 | 51.03 | 51.37 | 428,496 | +0.18(+0.34%) |
Jun 14, 2016 | 52.20 | 52.72 | 50.55 | 51.19 | 511,660 | -1.02(-1.96%) |
Jun 13, 2016 | 53.20 | 53.30 | 51.85 | 52.22 | 304,628 | -1.35(-2.51%) |
Jun 10, 2016 | 54.03 | 54.53 | 52.87 | 53.56 | 333,245 | -1.23(-2.24%) |
Jun 09, 2016 | 55.98 | 56.45 | 54.32 | 54.79 | 304,451 | -1.64(-2.91%) |
Jun 08, 2016 | 56.34 | 56.71 | 56.00 | 56.43 | 302,254 | +0.35(+0.62%) |
Jun 07, 2016 | 55.66 | 56.46 | 55.57 | 56.08 | 329,537 | +0.56(+1.01%) |
Jun 06, 2016 | 55.71 | 55.74 | 54.91 | 55.52 | 392,512 | +0.12(+0.22%) |
Jun 03, 2016 | 57.49 | 57.49 | 55.31 | 55.40 | 274,070 | -2.45(-4.24%) |
Jun 02, 2016 | 57.50 | 58.51 | 57.14 | 57.85 | 342,910 | +0.21(+0.37%) |
Jun 01, 2016 | 57.11 | 57.74 | 55.98 | 57.63 | 733,436 | +0.34(+0.60%) |
May 31, 2016 | 56.14 | 57.57 | 56.14 | 57.29 | 616,637 | +1.26(+2.25%) |
May 27, 2016 | 54.78 | 56.03 | 56.03 | 56.03 | 257,756 | +1.32(+2.41%) |
May 26, 2016 | 54.33 | 54.85 | 53.81 | 54.71 | 360,353 | +0.54(+1.00%) |
May 25, 2016 | 53.46 | 54.45 | 53.23 | 54.17 | 508,868 | +0.68(+1.27%) |
May 24, 2016 | 53.30 | 54.06 | 52.23 | 53.49 | 563,823 | +0.40(+0.76%) |
May 23, 2016 | 54.23 | 54.28 | 53.08 | 53.09 | 339,311 | -1.09(-2.02%) |
May 20, 2016 | 53.28 | 54.44 | 52.86 | 54.18 | 860,549 | +0.97(+1.83%) |
May 19, 2016 | 54.68 | 55.80 | 52.97 | 53.21 | 877,842 | -2.02(-3.66%) |
May 18, 2016 | 55.27 | 55.86 | 54.99 | 55.23 | 360,786 | -0.14(-0.25%) |
May 17, 2016 | 54.94 | 56.56 | 54.93 | 55.37 | 408,304 | +0.19(+0.35%) |
May 16, 2016 | 55.57 | 56.02 | 55.06 | 55.17 | 296,371 | -0.20(-0.36%) |
May 13, 2016 | 55.85 | 57.24 | 55.21 | 55.37 | 298,856 | -0.84(-1.49%) |
May 12, 2016 | 56.34 | 56.76 | 55.72 | 56.21 | 299,123 | +0.27(+0.48%) |
May 11, 2016 | 58.21 | 58.52 | 55.91 | 55.94 | 251,054 | -3.03(-5.14%) |
May 10, 2016 | 58.42 | 59.34 | 57.71 | 58.97 | 298,768 | +1.04(+1.79%) |
May 09, 2016 | 57.03 | 58.59 | 56.90 | 57.94 | 349,179 | +0.79(+1.38%) |
May 06, 2016 | 56.59 | 57.41 | 56.56 | 57.15 | 347,548 | +0.29(+0.52%) |
May 05, 2016 | 57.82 | 58.05 | 56.77 | 56.85 | 337,720 | -0.88(-1.53%) |
May 04, 2016 | 57.41 | 58.63 | 56.93 | 57.73 | 704,751 | +0.06(+0.10%) |
May 03, 2016 | 58.82 | 58.95 | 56.83 | 57.68 | 487,221 | -1.40(-2.38%) |