Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 49.39 | 51.84 | 49.19 | 51.62 | 876,545 | +1.91(+3.85%) |
Jul 28, 2016 | 49.04 | 50.61 | 49.04 | 49.70 | 805,510 | +0.44(+0.90%) |
Jul 27, 2016 | 49.20 | 50.18 | 48.21 | 49.26 | 928,406 | +0.30(+0.62%) |
Jul 26, 2016 | 48.01 | 49.04 | 47.58 | 48.96 | 1,142,055 | +0.85(+1.76%) |
Jul 25, 2016 | 48.32 | 48.34 | 47.23 | 48.11 | 1,084,263 | -0.48(-0.99%) |
Jul 22, 2016 | 49.12 | 49.57 | 48.53 | 48.59 | 718,891 | -0.44(-0.90%) |
Jul 21, 2016 | 50.28 | 50.57 | 48.93 | 49.03 | 830,198 | -1.16(-2.31%) |
Jul 20, 2016 | 50.25 | 50.55 | 48.98 | 50.19 | 732,328 | +0.04(+0.08%) |
Jul 19, 2016 | 50.64 | 50.92 | 49.96 | 50.16 | 582,346 | -0.48(-0.95%) |
Jul 18, 2016 | 50.97 | 51.09 | 50.07 | 50.64 | 797,884 | -0.48(-0.94%) |
Jul 15, 2016 | 51.99 | 52.01 | 50.47 | 51.12 | 1,311,245 | -0.29(-0.57%) |
Jul 14, 2016 | 52.69 | 53.15 | 51.17 | 51.41 | 1,027,802 | -0.77(-1.48%) |
Jul 13, 2016 | 53.19 | 53.65 | 50.93 | 52.18 | 983,077 | -1.10(-2.07%) |
Jul 12, 2016 | 52.63 | 54.34 | 52.07 | 53.29 | 962,041 | +1.57(+3.04%) |
Jul 11, 2016 | 52.76 | 52.76 | 51.69 | 51.71 | 610,160 | -0.48(-0.92%) |
Jul 08, 2016 | 52.91 | 52.29 | 52.13 | 52.19 | 869,230 | -0.09(-0.18%) |
Jul 07, 2016 | 54.16 | 54.84 | 52.06 | 52.29 | 554,131 | -1.08(-2.03%) |
Jul 05, 2016 | 53.27 | 53.56 | 52.37 | 53.37 | 850,286 | -0.84(-1.55%) |
Jul 01, 2016 | 54.46 | 54.21 | 54.21 | 54.21 | 783,610 | -0.08(-0.16%) |
Jun 30, 2016 | 52.34 | 54.47 | 51.97 | 54.29 | 1,261,890 | +1.59(+3.02%) |
Jun 29, 2016 | 52.64 | 53.33 | 52.41 | 52.70 | 773,784 | +0.57(+1.10%) |
Jun 28, 2016 | 52.25 | 52.71 | 51.42 | 52.13 | 888,127 | +0.90(+1.77%) |
Jun 27, 2016 | 51.40 | 51.83 | 50.46 | 51.22 | 1,279,519 | -1.06(-2.02%) |
Jun 24, 2016 | 52.26 | 53.75 | 51.56 | 52.28 | 1,619,435 | -2.39(-4.38%) |
Jun 23, 2016 | 54.36 | 54.85 | 54.00 | 54.67 | 812,790 | +1.01(+1.88%) |
Jun 22, 2016 | 53.85 | 53.93 | 52.91 | 53.66 | 923,141 | -0.03(-0.05%) |
Jun 21, 2016 | 51.63 | 54.15 | 51.04 | 53.69 | 1,872,970 | +2.06(+4.00%) |
Jun 20, 2016 | 51.39 | 51.86 | 50.89 | 51.63 | 1,636,534 | +1.48(+2.95%) |
Jun 17, 2016 | 49.99 | 50.49 | 49.12 | 50.15 | 2,036,077 | +0.46(+0.93%) |
Jun 16, 2016 | 50.09 | 50.91 | 48.93 | 49.69 | 1,346,001 | -1.30(-2.55%) |
Jun 15, 2016 | 51.21 | 51.87 | 50.82 | 50.99 | 1,180,214 | -0.32(-0.62%) |
Jun 14, 2016 | 51.70 | 52.80 | 51.05 | 51.31 | 1,066,811 | -0.52(-1.00%) |
Jun 13, 2016 | 52.60 | 53.11 | 51.48 | 51.82 | 1,455,816 | -1.26(-2.38%) |
Jun 10, 2016 | 53.81 | 54.33 | 52.97 | 53.09 | 1,221,750 | -1.44(-2.64%) |
Jun 09, 2016 | 53.03 | 55.10 | 53.00 | 54.53 | 1,200,535 | -0.75(-1.36%) |
Jun 08, 2016 | 55.58 | 55.95 | 55.09 | 55.28 | 1,171,140 | +0.09(+0.17%) |
Jun 07, 2016 | 56.00 | 56.04 | 55.11 | 55.19 | 1,174,628 | -0.08(-0.15%) |
Jun 06, 2016 | 55.26 | 55.59 | 54.87 | 55.27 | 789,089 | +0.24(+0.43%) |
Jun 03, 2016 | 55.19 | 55.54 | 54.43 | 55.04 | 777,718 | +0.00(+0.00%) |
Jun 02, 2016 | 54.38 | 55.33 | 54.19 | 55.04 | 635,477 | -0.24(-0.43%) |
Jun 01, 2016 | 54.16 | 56.40 | 53.91 | 55.27 | 968,362 | +0.57(+1.03%) |
May 31, 2016 | 55.25 | 55.41 | 54.57 | 54.71 | 1,332,909 | -0.22(-0.39%) |
May 27, 2016 | 56.02 | 54.92 | 54.92 | 54.92 | 789,234 | -1.22(-2.17%) |
May 26, 2016 | 55.69 | 56.83 | 55.27 | 56.14 | 974,204 | +0.97(+1.76%) |
May 25, 2016 | 55.55 | 56.72 | 54.74 | 55.17 | 1,190,584 | +0.44(+0.81%) |
May 24, 2016 | 55.93 | 56.52 | 54.47 | 54.73 | 1,153,082 | -0.99(-1.78%) |
May 23, 2016 | 56.35 | 56.64 | 54.62 | 55.72 | 2,201,050 | -2.22(-3.84%) |
May 20, 2016 | 58.68 | 59.19 | 57.44 | 57.94 | 849,029 | -0.54(-0.92%) |
May 19, 2016 | 57.61 | 58.69 | 56.93 | 58.48 | 852,412 | -0.18(-0.31%) |
May 18, 2016 | 60.12 | 60.31 | 57.99 | 58.66 | 842,588 | -1.42(-2.37%) |
May 17, 2016 | 58.59 | 60.64 | 58.59 | 60.08 | 1,095,755 | +1.11(+1.89%) |
May 16, 2016 | 57.73 | 59.20 | 57.73 | 58.97 | 820,297 | +2.02(+3.54%) |
May 13, 2016 | 57.74 | 58.42 | 56.55 | 56.95 | 783,947 | -0.97(-1.68%) |
May 12, 2016 | 57.88 | 59.16 | 57.73 | 57.92 | 1,240,925 | +0.71(+1.24%) |
May 11, 2016 | 56.53 | 57.32 | 56.24 | 57.22 | 1,254,099 | +0.23(+0.40%) |
May 10, 2016 | 55.25 | 57.02 | 54.76 | 56.99 | 1,469,334 | +2.24(+4.10%) |
May 09, 2016 | 54.02 | 56.06 | 53.77 | 54.75 | 1,964,910 | +1.02(+1.89%) |
May 06, 2016 | 52.08 | 55.01 | 51.21 | 53.73 | 4,348,562 | -2.86(-5.05%) |
May 05, 2016 | 57.68 | 58.36 | 56.55 | 56.58 | 1,894,027 | +0.13(+0.23%) |
May 04, 2016 | 57.52 | 59.94 | 56.19 | 56.45 | 1,306,816 | -0.80(-1.40%) |
May 03, 2016 | 59.60 | 60.66 | 56.89 | 57.25 | 1,238,105 | -3.29(-5.43%) |