Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 57.89 | 57.89 | 57.89 | 69 | -0.03(-0.05%) | |
Jul 28, 2016 | 58.38 | 58.38 | 57.92 | 57.92 | 1,075 | -0.08(-0.14%) |
Jul 27, 2016 | 57.69 | 58.00 | 57.59 | 58.00 | 320 | +0.12(+0.21%) |
Jul 26, 2016 | 57.90 | 57.90 | 57.87 | 57.88 | 662 | -0.12(-0.21%) |
Jul 25, 2016 | 57.38 | 58.27 | 57.38 | 58.00 | 2,652 | +0.54(+0.94%) |
Jul 22, 2016 | 56.15 | 57.46 | 56.15 | 57.46 | 2,108 | +1.39(+2.48%) |
Jul 21, 2016 | 55.00 | 56.07 | 54.55 | 56.07 | 1,953 | +1.57(+2.88%) |
Jul 20, 2016 | 53.91 | 54.77 | 53.90 | 54.50 | 3,000 | -0.29(-0.53%) |
Jul 19, 2016 | 54.79 | 54.79 | 54.79 | 54.79 | 480 | -0.21(-0.38%) |
Jul 14, 2016 | 55.00 | 55.00 | 55.00 | 125 | +0.90(+1.66%) | |
Jul 13, 2016 | 54.43 | 54.43 | 54.10 | 54.10 | 505 | -0.40(-0.73%) |
Jul 12, 2016 | 54.25 | 54.50 | 54.04 | 54.50 | 1,700 | +0.15(+0.28%) |
Jul 11, 2016 | 54.18 | 54.35 | 53.58 | 54.35 | 617 | -0.15(-0.28%) |
Jul 08, 2016 | 54.86 | 55.47 | 54.50 | 54.50 | 950 | -0.49(-0.89%) |
Jul 07, 2016 | 54.67 | 54.99 | 54.56 | 54.99 | 938 | +0.88(+1.63%) |
Jul 05, 2016 | 54.07 | 54.12 | 54.06 | 54.11 | 9,340 | +1.60(+3.05%) |
Jul 04, 2016 | 52.51 | 52.51 | 52.51 | 52.51 | 377 | -0.60(-1.13%) |
Jun 30, 2016 | 53.11 | 53.11 | 53.11 | 0 | +1.13(+2.17%) | |
Jun 29, 2016 | 51.98 | 51.98 | 51.98 | 51.98 | 111 | -0.23(-0.44%) |
Jun 28, 2016 | 52.06 | 52.21 | 52.00 | 52.21 | 3,175 | +0.37(+0.71%) |
Jun 27, 2016 | 51.23 | 52.21 | 51.23 | 51.84 | 8,510 | +0.61(+1.19%) |
Jun 24, 2016 | 52.20 | 52.20 | 51.23 | 51.23 | 6,211 | -1.07(-2.05%) |
Jun 23, 2016 | 52.34 | 52.34 | 52.30 | 52.30 | 494 | +0.00(+0.00%) |
Jun 22, 2016 | 51.35 | 52.30 | 51.35 | 52.30 | 2,547 | +0.33(+0.63%) |
Jun 21, 2016 | 51.67 | 52.50 | 51.67 | 51.97 | 10,216 | +0.22(+0.43%) |
Jun 20, 2016 | 51.23 | 51.75 | 51.00 | 51.75 | 5,996 | +0.93(+1.83%) |
Jun 17, 2016 | 50.73 | 50.82 | 50.68 | 50.82 | 923 | +0.21(+0.41%) |
Jun 16, 2016 | 49.80 | 50.61 | 49.80 | 50.61 | 9,336 | +0.26(+0.52%) |
Jun 15, 2016 | 50.06 | 50.35 | 50.06 | 50.35 | 6,626 | +0.94(+1.90%) |
Jun 14, 2016 | 49.55 | 49.55 | 49.39 | 49.41 | 1,611 | -0.37(-0.74%) |
Jun 13, 2016 | 49.70 | 50.42 | 49.69 | 49.78 | 1,901 | -0.68(-1.35%) |
Jun 10, 2016 | 50.20 | 50.46 | 50.19 | 50.46 | 1,147 | -0.17(-0.34%) |
Jun 09, 2016 | 51.33 | 51.33 | 50.42 | 50.63 | 419 | -0.53(-1.04%) |
Jun 08, 2016 | 51.48 | 51.48 | 51.16 | 51.16 | 289 | -0.27(-0.52%) |
Jun 07, 2016 | 51.19 | 51.95 | 51.06 | 51.43 | 944 | -0.07(-0.14%) |
Jun 06, 2016 | 51.22 | 51.50 | 51.22 | 51.50 | 909 | +0.13(+0.25%) |
Jun 03, 2016 | 50.86 | 51.37 | 50.86 | 51.37 | 3,000 | +0.64(+1.26%) |
Jun 02, 2016 | 50.49 | 50.85 | 50.49 | 50.73 | 3,016 | +0.15(+0.30%) |
Jun 01, 2016 | 50.65 | 50.65 | 50.47 | 50.58 | 590 | -0.62(-1.21%) |
May 31, 2016 | 51.13 | 51.23 | 51.13 | 51.20 | 600 | +0.10(+0.20%) |
May 30, 2016 | 51.13 | 51.13 | 51.10 | 51.10 | 1,860 | +0.00(+0.00%) |
May 27, 2016 | 51.56 | 51.56 | 51.09 | 51.10 | 573 | -0.28(-0.54%) |
May 26, 2016 | 51.09 | 51.38 | 51.09 | 51.38 | 409 | +0.38(+0.75%) |
May 25, 2016 | 50.93 | 51.27 | 50.93 | 51.00 | 1,155 | +0.11(+0.22%) |
May 24, 2016 | 50.31 | 50.89 | 50.31 | 50.89 | 1,266 | +0.19(+0.37%) |
May 20, 2016 | 50.70 | 50.70 | 50.70 | 0 | +0.72(+1.44%) | |
May 19, 2016 | 49.98 | 49.98 | 49.98 | 49.98 | 150 | -0.01(-0.02%) |
May 18, 2016 | 49.93 | 49.99 | 49.80 | 49.99 | 2,935 | +0.06(+0.12%) |
May 17, 2016 | 49.80 | 50.01 | 49.65 | 49.93 | 38,920 | +0.28(+0.56%) |
May 16, 2016 | 49.53 | 50.00 | 49.50 | 49.65 | 30,871 | +0.21(+0.42%) |
May 13, 2016 | 49.19 | 49.60 | 49.19 | 49.44 | 2,263 | +0.54(+1.10%) |
May 12, 2016 | 49.87 | 49.87 | 48.90 | 48.90 | 360 | -0.67(-1.35%) |
May 11, 2016 | 49.57 | 49.57 | 49.57 | 49.57 | 140 | +0.19(+0.38%) |
May 09, 2016 | 49.38 | 49.38 | 49.38 | 20 | +0.72(+1.48%) |