Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 53.24 | 53.24 | 48.64 | 51.95 | 987,032 | -1.83(-3.40%) |
Jul 28, 2016 | 53.13 | 54.24 | 52.97 | 53.78 | 801,307 | +0.19(+0.35%) |
Jul 27, 2016 | 54.33 | 54.94 | 53.31 | 53.59 | 689,331 | -0.72(-1.33%) |
Jul 26, 2016 | 53.43 | 55.15 | 53.00 | 54.31 | 886,716 | +0.77(+1.44%) |
Jul 25, 2016 | 52.46 | 53.83 | 52.46 | 53.54 | 542,078 | +1.48(+2.84%) |
Jul 22, 2016 | 50.50 | 52.19 | 49.89 | 52.06 | 383,989 | +1.24(+2.44%) |
Jul 21, 2016 | 51.87 | 52.63 | 50.77 | 50.82 | 512,595 | -0.89(-1.72%) |
Jul 20, 2016 | 51.71 | 51.90 | 50.20 | 51.71 | 685,456 | -0.04(-0.08%) |
Jul 19, 2016 | 52.09 | 52.30 | 50.93 | 51.75 | 436,752 | -0.66(-1.26%) |
Jul 18, 2016 | 50.73 | 52.96 | 50.73 | 52.41 | 761,200 | +2.03(+4.03%) |
Jul 15, 2016 | 50.22 | 50.84 | 49.92 | 50.38 | 450,357 | +0.47(+0.94%) |
Jul 14, 2016 | 50.08 | 50.49 | 49.22 | 49.91 | 433,755 | +0.25(+0.50%) |
Jul 13, 2016 | 50.58 | 51.09 | 49.47 | 49.66 | 638,626 | -0.47(-0.94%) |
Jul 12, 2016 | 49.01 | 50.45 | 48.40 | 50.13 | 723,096 | +1.73(+3.57%) |
Jul 11, 2016 | 49.71 | 49.95 | 48.37 | 48.40 | 726,932 | -0.99(-2.00%) |
Jul 08, 2016 | 48.88 | 48.31 | 48.31 | 49.39 | 1,150,701 | +1.08(+2.24%) |
Jul 07, 2016 | 48.90 | 50.13 | 47.74 | 48.31 | 779,362 | -1.20(-2.42%) |
Jul 05, 2016 | 51.95 | 52.23 | 49.45 | 49.51 | 1,044,287 | -2.92(-5.57%) |
Jul 01, 2016 | 53.41 | 52.43 | 52.43 | 52.43 | 666,100 | -1.32(-2.46%) |
Jun 30, 2016 | 52.21 | 53.77 | 52.09 | 53.75 | 475,281 | +1.43(+2.73%) |
Jun 29, 2016 | 52.44 | 53.38 | 52.20 | 52.32 | 864,284 | -0.11(-0.21%) |
Jun 28, 2016 | 50.02 | 52.78 | 49.60 | 52.43 | 1,038,821 | +2.31(+4.61%) |
Jun 27, 2016 | 51.69 | 51.80 | 49.22 | 50.12 | 1,219,807 | -2.10(-4.02%) |
Jun 24, 2016 | 53.50 | 54.50 | 51.80 | 52.22 | 1,090,616 | -4.50(-7.93%) |
Jun 23, 2016 | 54.92 | 56.83 | 54.20 | 56.72 | 652,942 | +2.46(+4.53%) |
Jun 22, 2016 | 54.49 | 55.20 | 53.88 | 54.26 | 708,222 | +0.38(+0.71%) |
Jun 21, 2016 | 54.88 | 54.88 | 53.48 | 53.88 | 1,224,214 | -0.40(-0.74%) |
Jun 20, 2016 | 54.19 | 56.30 | 54.04 | 54.28 | 1,948,515 | +0.43(+0.80%) |
Jun 17, 2016 | 58.77 | 59.10 | 52.85 | 53.85 | 5,760,329 | -6.65(-10.99%) |
Jun 16, 2016 | 61.10 | 61.10 | 59.55 | 60.50 | 748,075 | -1.31(-2.12%) |
Jun 15, 2016 | 62.43 | 62.90 | 61.51 | 61.81 | 651,254 | -0.45(-0.72%) |
Jun 14, 2016 | 60.80 | 62.52 | 60.80 | 62.26 | 563,006 | +1.28(+2.10%) |
Jun 13, 2016 | 60.88 | 62.11 | 59.92 | 60.98 | 497,649 | -0.38(-0.62%) |
Jun 10, 2016 | 63.11 | 63.73 | 61.19 | 61.36 | 693,702 | -2.40(-3.76%) |
Jun 09, 2016 | 63.43 | 64.00 | 62.95 | 63.76 | 446,818 | -0.25(-0.39%) |
Jun 08, 2016 | 65.24 | 65.24 | 62.80 | 64.01 | 1,458,455 | -1.41(-2.16%) |
Jun 07, 2016 | 66.99 | 66.99 | 61.82 | 65.42 | 1,974,588 | -1.10(-1.65%) |
Jun 06, 2016 | 67.55 | 67.55 | 66.09 | 66.52 | 661,582 | -1.12(-1.66%) |
Jun 03, 2016 | 68.60 | 68.60 | 67.23 | 67.64 | 404,765 | -0.87(-1.27%) |
Jun 02, 2016 | 67.77 | 68.98 | 67.42 | 68.51 | 425,017 | +0.86(+1.27%) |
Jun 01, 2016 | 67.39 | 68.43 | 66.49 | 67.65 | 720,693 | -0.18(-0.27%) |
May 31, 2016 | 69.05 | 69.24 | 67.40 | 67.83 | 580,854 | -1.49(-2.15%) |
May 27, 2016 | 66.53 | 69.32 | 69.32 | 69.32 | 710,800 | +2.39(+3.57%) |
May 26, 2016 | 65.21 | 67.47 | 65.21 | 66.93 | 461,153 | +1.59(+2.43%) |
May 25, 2016 | 65.45 | 65.75 | 64.37 | 65.34 | 550,174 | +0.41(+0.63%) |
May 24, 2016 | 63.79 | 65.22 | 63.57 | 64.93 | 956,345 | +1.33(+2.09%) |
May 23, 2016 | 64.72 | 64.96 | 63.44 | 63.60 | 635,018 | -0.88(-1.36%) |
May 20, 2016 | 63.94 | 64.66 | 63.67 | 64.48 | 546,593 | +0.84(+1.32%) |
May 19, 2016 | 63.63 | 65.10 | 62.15 | 63.64 | 483,830 | -0.77(-1.20%) |
May 18, 2016 | 63.26 | 65.20 | 62.69 | 64.41 | 439,530 | +0.86(+1.35%) |
May 17, 2016 | 65.00 | 65.17 | 63.40 | 63.55 | 640,394 | -1.36(-2.10%) |
May 16, 2016 | 65.06 | 65.74 | 64.32 | 64.91 | 380,463 | -0.22(-0.34%) |
May 13, 2016 | 64.58 | 65.84 | 64.56 | 65.13 | 436,635 | +0.03(+0.05%) |
May 12, 2016 | 67.25 | 67.28 | 64.38 | 65.10 | 1,082,619 | -1.37(-2.06%) |
May 11, 2016 | 65.85 | 67.30 | 65.85 | 66.47 | 775,300 | +0.49(+0.74%) |
May 10, 2016 | 65.72 | 66.28 | 64.76 | 65.98 | 616,925 | +0.24(+0.37%) |
May 09, 2016 | 66.54 | 66.97 | 65.35 | 65.74 | 485,699 | -0.88(-1.32%) |
May 06, 2016 | 66.18 | 66.95 | 65.20 | 66.62 | 573,902 | +0.59(+0.89%) |
May 05, 2016 | 65.75 | 66.78 | 64.63 | 66.03 | 659,913 | +0.61(+0.93%) |
May 04, 2016 | 68.06 | 69.18 | 65.20 | 65.42 | 758,577 | -3.00(-4.38%) |
May 03, 2016 | 69.50 | 70.99 | 68.09 | 68.42 | 846,201 | -0.66(-0.96%) |