Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 59.37 | 59.37 | 58.48 | 58.59 | 545,534 | -0.84(-1.42%) |
Jul 28, 2016 | 59.15 | 59.86 | 59.15 | 59.43 | 570,954 | +0.09(+0.15%) |
Jul 27, 2016 | 59.95 | 60.03 | 59.29 | 59.34 | 489,637 | -0.44(-0.73%) |
Jul 26, 2016 | 59.58 | 60.16 | 59.54 | 59.78 | 398,732 | +0.17(+0.28%) |
Jul 25, 2016 | 59.26 | 59.85 | 59.14 | 59.61 | 447,639 | +0.44(+0.75%) |
Jul 22, 2016 | 58.48 | 59.31 | 58.25 | 59.17 | 214,931 | +0.70(+1.20%) |
Jul 21, 2016 | 58.54 | 58.98 | 58.29 | 58.47 | 313,859 | -0.39(-0.66%) |
Jul 20, 2016 | 58.75 | 58.96 | 58.75 | 58.86 | 350,284 | +0.27(+0.46%) |
Jul 19, 2016 | 59.04 | 59.17 | 58.47 | 58.59 | 351,710 | -0.58(-0.98%) |
Jul 18, 2016 | 59.14 | 59.42 | 58.54 | 59.17 | 447,093 | +0.02(+0.03%) |
Jul 15, 2016 | 59.08 | 59.43 | 58.55 | 59.15 | 373,862 | +0.30(+0.51%) |
Jul 14, 2016 | 58.85 | 59.11 | 58.63 | 58.85 | 409,112 | +0.28(+0.47%) |
Jul 13, 2016 | 58.96 | 58.99 | 58.44 | 58.57 | 534,665 | -0.43(-0.73%) |
Jul 12, 2016 | 59.51 | 59.60 | 58.94 | 59.00 | 521,064 | -0.10(-0.17%) |
Jul 11, 2016 | 59.03 | 59.37 | 58.59 | 59.10 | 473,738 | +0.24(+0.40%) |
Jul 08, 2016 | 58.06 | 58.97 | 57.44 | 58.87 | 557,178 | +1.42(+2.48%) |
Jul 07, 2016 | 55.50 | 57.47 | 55.43 | 57.44 | 688,148 | +2.02(+3.64%) |
Jul 06, 2016 | 54.45 | 55.43 | 54.42 | 55.43 | 772,868 | +0.92(+1.69%) |
Jul 05, 2016 | 54.96 | 55.22 | 54.21 | 54.50 | 713,780 | -0.79(-1.42%) |
Jul 01, 2016 | 55.52 | 55.29 | 55.29 | 55.29 | 471,297 | -0.25(-0.44%) |
Jun 30, 2016 | 54.70 | 55.56 | 53.84 | 55.54 | 696,786 | +0.82(+1.50%) |
Jun 29, 2016 | 54.16 | 54.86 | 54.13 | 54.72 | 279,529 | +0.83(+1.53%) |
Jun 28, 2016 | 53.30 | 53.92 | 52.85 | 53.89 | 460,614 | +0.96(+1.82%) |
Jun 27, 2016 | 52.70 | 53.07 | 52.27 | 52.93 | 490,893 | -0.36(-0.67%) |
Jun 24, 2016 | 53.09 | 54.07 | 52.81 | 53.29 | 619,235 | -1.63(-2.97%) |
Jun 23, 2016 | 54.27 | 55.12 | 54.24 | 54.92 | 482,552 | +0.92(+1.71%) |
Jun 22, 2016 | 54.14 | 54.42 | 53.82 | 54.00 | 251,168 | -0.13(-0.23%) |
Jun 21, 2016 | 54.19 | 54.48 | 53.86 | 54.12 | 228,555 | -0.07(-0.13%) |
Jun 20, 2016 | 53.80 | 54.40 | 53.80 | 54.19 | 274,469 | +0.87(+1.62%) |
Jun 17, 2016 | 53.28 | 53.55 | 52.90 | 53.33 | 383,985 | -0.17(-0.31%) |
Jun 16, 2016 | 52.75 | 53.55 | 52.60 | 53.50 | 321,339 | +0.47(+0.88%) |
Jun 15, 2016 | 53.13 | 53.30 | 52.81 | 53.03 | 244,645 | +0.14(+0.27%) |
Jun 14, 2016 | 53.26 | 53.29 | 52.64 | 52.88 | 503,121 | -0.58(-1.08%) |
Jun 13, 2016 | 54.55 | 54.78 | 53.46 | 53.46 | 463,995 | -1.18(-2.17%) |
Jun 10, 2016 | 54.26 | 54.69 | 54.08 | 54.65 | 243,505 | +0.00(+0.00%) |
Jun 09, 2016 | 54.75 | 54.91 | 54.46 | 54.65 | 218,595 | -0.44(-0.79%) |
Jun 08, 2016 | 55.92 | 56.27 | 54.91 | 55.08 | 601,936 | -0.95(-1.70%) |
Jun 07, 2016 | 56.12 | 56.26 | 55.92 | 56.04 | 202,967 | +0.07(+0.13%) |
Jun 06, 2016 | 55.64 | 56.05 | 55.54 | 55.97 | 357,540 | +0.35(+0.63%) |
Jun 03, 2016 | 55.45 | 55.83 | 55.27 | 55.62 | 219,824 | -0.02(-0.03%) |
Jun 02, 2016 | 55.35 | 55.66 | 55.19 | 55.63 | 441,285 | +0.14(+0.26%) |
Jun 01, 2016 | 55.21 | 55.50 | 55.10 | 55.49 | 550,446 | +0.28(+0.50%) |
May 31, 2016 | 55.35 | 55.45 | 55.07 | 55.21 | 898,767 | +0.03(+0.06%) |
May 27, 2016 | 54.79 | 55.18 | 55.18 | 55.18 | 539,650 | +0.23(+0.42%) |
May 26, 2016 | 54.76 | 55.15 | 54.73 | 54.95 | 332,963 | +0.09(+0.16%) |
May 25, 2016 | 54.69 | 55.05 | 54.52 | 54.86 | 504,342 | +0.39(+0.71%) |
May 24, 2016 | 53.70 | 54.69 | 53.59 | 54.47 | 932,424 | +1.05(+1.96%) |
May 23, 2016 | 52.76 | 53.68 | 52.50 | 53.42 | 433,627 | +0.58(+1.10%) |
May 20, 2016 | 52.93 | 53.62 | 52.59 | 52.84 | 399,982 | +0.17(+0.33%) |
May 19, 2016 | 52.51 | 52.83 | 52.09 | 52.67 | 284,592 | +0.06(+0.10%) |
May 18, 2016 | 52.89 | 53.20 | 52.39 | 52.61 | 499,028 | -0.52(-0.98%) |
May 17, 2016 | 53.27 | 53.69 | 52.95 | 53.13 | 628,037 | -0.29(-0.55%) |
May 16, 2016 | 52.81 | 53.60 | 52.63 | 53.42 | 327,436 | +0.61(+1.15%) |
May 13, 2016 | 52.73 | 53.43 | 52.58 | 52.82 | 510,961 | +0.09(+0.16%) |
May 12, 2016 | 53.42 | 53.75 | 52.58 | 52.73 | 808,007 | -0.36(-0.68%) |
May 11, 2016 | 53.68 | 53.79 | 53.04 | 53.09 | 528,964 | -0.66(-1.23%) |
May 10, 2016 | 53.85 | 53.85 | 53.30 | 53.75 | 668,162 | +0.24(+0.46%) |
May 09, 2016 | 53.68 | 53.94 | 53.27 | 53.51 | 513,981 | -0.28(-0.53%) |
May 06, 2016 | 53.64 | 54.01 | 53.09 | 53.79 | 315,765 | +0.05(+0.09%) |
May 05, 2016 | 55.02 | 55.10 | 53.73 | 53.75 | 559,947 | -1.18(-2.15%) |
May 04, 2016 | 53.90 | 55.11 | 53.50 | 54.93 | 817,265 | +0.82(+1.52%) |
May 03, 2016 | 56.01 | 56.02 | 54.05 | 54.11 | 1,151,818 | -3.01(-5.28%) |