Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 49.42 | 51.87 | 49.21 | 51.65 | 876,057 | +1.91(+3.85%) |
Jul 28, 2016 | 49.07 | 50.64 | 49.07 | 49.73 | 805,062 | +0.44(+0.90%) |
Jul 27, 2016 | 49.22 | 50.21 | 48.23 | 49.29 | 927,890 | +0.30(+0.62%) |
Jul 26, 2016 | 48.03 | 49.07 | 47.61 | 48.99 | 1,141,420 | +0.85(+1.76%) |
Jul 25, 2016 | 48.35 | 48.36 | 47.26 | 48.14 | 1,083,660 | -0.48(-0.99%) |
Jul 22, 2016 | 49.15 | 49.60 | 48.55 | 48.62 | 718,491 | -0.44(-0.90%) |
Jul 21, 2016 | 50.31 | 50.60 | 48.96 | 49.06 | 829,736 | -1.16(-2.31%) |
Jul 20, 2016 | 50.28 | 50.58 | 49.01 | 50.22 | 731,920 | +0.04(+0.08%) |
Jul 19, 2016 | 50.67 | 50.95 | 49.99 | 50.18 | 582,022 | -0.48(-0.95%) |
Jul 18, 2016 | 51.00 | 51.12 | 50.10 | 50.67 | 797,440 | -0.48(-0.94%) |
Jul 15, 2016 | 52.02 | 52.04 | 50.50 | 51.15 | 1,310,516 | -0.29(-0.57%) |
Jul 14, 2016 | 52.72 | 53.18 | 51.20 | 51.44 | 1,027,231 | -0.77(-1.48%) |
Jul 13, 2016 | 53.22 | 53.68 | 50.96 | 52.21 | 982,530 | -1.10(-2.07%) |
Jul 12, 2016 | 52.66 | 54.37 | 52.10 | 53.31 | 961,506 | +1.57(+3.04%) |
Jul 11, 2016 | 52.79 | 52.79 | 51.72 | 51.74 | 609,821 | -0.48(-0.92%) |
Jul 08, 2016 | 52.94 | 52.32 | 52.16 | 52.22 | 868,746 | -0.09(-0.18%) |
Jul 07, 2016 | 54.19 | 54.87 | 52.09 | 52.32 | 553,823 | -1.08(-2.03%) |
Jul 05, 2016 | 53.30 | 53.59 | 52.40 | 53.40 | 849,813 | -0.84(-1.55%) |
Jul 01, 2016 | 54.49 | 54.24 | 54.24 | 54.24 | 783,174 | -0.08(-0.16%) |
Jun 30, 2016 | 52.37 | 54.50 | 51.99 | 54.32 | 1,261,189 | +1.59(+3.02%) |
Jun 29, 2016 | 52.67 | 53.36 | 52.44 | 52.73 | 773,354 | +0.58(+1.10%) |
Jun 28, 2016 | 52.28 | 52.74 | 51.45 | 52.16 | 887,633 | +0.91(+1.77%) |
Jun 27, 2016 | 51.43 | 51.86 | 50.49 | 51.25 | 1,278,808 | -1.06(-2.02%) |
Jun 24, 2016 | 52.29 | 53.78 | 51.59 | 52.31 | 1,618,535 | -2.40(-4.38%) |
Jun 23, 2016 | 54.39 | 54.88 | 54.03 | 54.70 | 812,338 | +1.01(+1.88%) |
Jun 22, 2016 | 53.88 | 53.96 | 52.94 | 53.69 | 922,628 | -0.03(-0.05%) |
Jun 21, 2016 | 51.66 | 54.18 | 51.07 | 53.72 | 1,871,929 | +2.07(+4.00%) |
Jun 20, 2016 | 51.42 | 51.89 | 50.92 | 51.66 | 1,635,624 | +1.48(+2.95%) |
Jun 17, 2016 | 50.01 | 50.51 | 49.15 | 50.17 | 2,034,945 | +0.46(+0.93%) |
Jun 16, 2016 | 50.12 | 50.94 | 48.96 | 49.71 | 1,345,253 | -1.30(-2.55%) |
Jun 15, 2016 | 51.24 | 51.90 | 50.85 | 51.01 | 1,179,558 | -0.32(-0.62%) |
Jun 14, 2016 | 51.73 | 52.83 | 51.08 | 51.33 | 1,066,218 | -0.52(-1.00%) |
Jun 13, 2016 | 52.63 | 53.14 | 51.51 | 51.85 | 1,455,006 | -1.26(-2.38%) |
Jun 10, 2016 | 53.84 | 54.36 | 53.00 | 53.12 | 1,221,071 | -1.44(-2.64%) |
Jun 09, 2016 | 53.06 | 55.13 | 53.03 | 54.56 | 1,199,868 | -0.75(-1.36%) |
Jun 08, 2016 | 55.61 | 55.98 | 55.13 | 55.31 | 1,170,489 | +0.09(+0.17%) |
Jun 07, 2016 | 56.03 | 56.07 | 55.14 | 55.22 | 1,173,975 | -0.08(-0.15%) |
Jun 06, 2016 | 55.30 | 55.62 | 54.90 | 55.30 | 788,651 | +0.24(+0.43%) |
Jun 03, 2016 | 55.22 | 55.57 | 54.47 | 55.07 | 777,285 | +0.00(+0.00%) |
Jun 02, 2016 | 54.41 | 55.36 | 54.22 | 55.07 | 635,124 | -0.24(-0.43%) |
Jun 01, 2016 | 54.19 | 56.44 | 53.94 | 55.30 | 967,823 | +0.57(+1.03%) |
May 31, 2016 | 55.29 | 55.44 | 54.60 | 54.74 | 1,332,167 | -0.22(-0.39%) |
May 27, 2016 | 56.05 | 54.96 | 54.96 | 54.96 | 788,795 | -1.22(-2.17%) |
May 26, 2016 | 55.72 | 56.86 | 55.30 | 56.17 | 973,662 | +0.97(+1.76%) |
May 25, 2016 | 55.58 | 56.75 | 54.77 | 55.20 | 1,189,922 | +0.44(+0.81%) |
May 24, 2016 | 55.96 | 56.55 | 54.50 | 54.76 | 1,152,441 | -0.99(-1.78%) |
May 23, 2016 | 56.38 | 56.67 | 54.65 | 55.75 | 2,199,826 | -2.23(-3.84%) |
May 20, 2016 | 58.71 | 59.22 | 57.47 | 57.97 | 848,557 | -0.54(-0.92%) |
May 19, 2016 | 57.64 | 58.72 | 56.96 | 58.51 | 851,938 | -0.18(-0.31%) |
May 18, 2016 | 60.15 | 60.34 | 58.02 | 58.69 | 842,120 | -1.42(-2.37%) |
May 17, 2016 | 58.62 | 60.67 | 58.62 | 60.11 | 1,095,146 | +1.11(+1.89%) |
May 16, 2016 | 57.77 | 59.24 | 57.77 | 59.00 | 819,841 | +2.02(+3.54%) |
May 13, 2016 | 57.77 | 58.45 | 56.58 | 56.98 | 783,511 | -0.97(-1.68%) |
May 12, 2016 | 57.92 | 59.19 | 57.77 | 57.95 | 1,240,235 | +0.71(+1.24%) |
May 11, 2016 | 56.56 | 57.36 | 56.28 | 57.25 | 1,253,401 | +0.23(+0.40%) |
May 10, 2016 | 55.29 | 57.05 | 54.79 | 57.02 | 1,468,517 | +2.24(+4.10%) |
May 09, 2016 | 54.05 | 56.09 | 53.80 | 54.78 | 1,963,818 | +1.02(+1.89%) |
May 06, 2016 | 52.11 | 55.04 | 51.24 | 53.76 | 4,346,144 | -2.86(-5.05%) |
May 05, 2016 | 57.71 | 58.39 | 56.58 | 56.62 | 1,892,973 | +0.13(+0.23%) |
May 04, 2016 | 57.55 | 59.97 | 56.22 | 56.48 | 1,306,090 | -0.80(-1.40%) |
May 03, 2016 | 59.63 | 60.69 | 56.93 | 57.28 | 1,237,416 | -3.29(-5.43%) |