Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 57.30 | 58.50 | 57.30 | 58.50 | 1,066 | +0.95(+1.65%) |
Jul 28, 2016 | 57.15 | 57.55 | 56.78 | 57.55 | 3,814 | -2.07(-3.47%) |
Jul 27, 2016 | 59.57 | 59.62 | 59.57 | 59.62 | 606 | +0.26(+0.44%) |
Jul 26, 2016 | 59.54 | 59.57 | 59.32 | 59.36 | 1,704 | -0.13(-0.22%) |
Jul 25, 2016 | 60.00 | 60.00 | 59.35 | 59.49 | 2,708 | -0.27(-0.45%) |
Jul 22, 2016 | 59.28 | 59.77 | 59.28 | 59.76 | 2,174 | +1.21(+2.07%) |
Jul 21, 2016 | 58.61 | 58.66 | 58.16 | 58.55 | 3,547 | +0.15(+0.26%) |
Jul 20, 2016 | 59.25 | 59.25 | 58.40 | 58.40 | 4,088 | -0.80(-1.35%) |
Jul 19, 2016 | 57.50 | 59.25 | 57.50 | 59.20 | 4,360 | +2.12(+3.71%) |
Jul 18, 2016 | 57.08 | 57.08 | 57.08 | 57.08 | 2,530 | -0.07(-0.12%) |
Jul 15, 2016 | 56.80 | 57.15 | 56.80 | 57.15 | 1,158 | -1.24(-2.12%) |
Jul 14, 2016 | 57.80 | 58.47 | 57.80 | 58.39 | 3,621 | +1.40(+2.46%) |
Jul 13, 2016 | 56.80 | 57.25 | 56.75 | 56.99 | 2,475 | -0.80(-1.38%) |
Jul 12, 2016 | 57.32 | 57.79 | 57.32 | 57.79 | 7,685 | +0.94(+1.65%) |
Jul 11, 2016 | 56.00 | 56.86 | 56.00 | 56.85 | 2,353 | +1.31(+2.36%) |
Jul 08, 2016 | 55.02 | 55.74 | 55.02 | 55.54 | 1,784 | -0.09(-0.16%) |
Jul 07, 2016 | 54.84 | 55.65 | 54.84 | 55.63 | 40,665 | +1.21(+2.22%) |
Jul 05, 2016 | 55.01 | 55.01 | 54.38 | 54.42 | 5,499 | -1.97(-3.49%) |
Jul 01, 2016 | 56.39 | 56.39 | 56.39 | 0 | +0.45(+0.80%) | |
Jun 30, 2016 | 55.84 | 56.08 | 55.60 | 55.94 | 23,719 | -2.61(-4.46%) |
Jun 29, 2016 | 58.76 | 58.76 | 58.25 | 58.55 | 47,049 | +1.55(+2.72%) |
Jun 28, 2016 | 56.65 | 57.00 | 56.25 | 57.00 | 18,230 | +2.07(+3.77%) |
Jun 27, 2016 | 55.73 | 55.73 | 54.88 | 54.93 | 4,928 | +1.38(+2.58%) |
Jun 24, 2016 | 53.73 | 54.38 | 53.55 | 53.55 | 10,639 | -2.85(-5.05%) |
Jun 23, 2016 | 56.41 | 56.41 | 56.06 | 56.40 | 1,568 | -0.10(-0.18%) |
Jun 22, 2016 | 56.63 | 56.63 | 56.34 | 56.50 | 768 | -0.68(-1.19%) |
Jun 21, 2016 | 56.80 | 57.41 | 56.80 | 57.18 | 5,140 | +0.92(+1.64%) |
Jun 20, 2016 | 55.78 | 56.27 | 55.78 | 56.26 | 3,414 | +0.85(+1.54%) |
Jun 17, 2016 | 54.75 | 55.51 | 54.75 | 55.41 | 2,284 | +0.43(+0.77%) |
Jun 16, 2016 | 55.27 | 55.42 | 53.95 | 54.98 | 2,610 | -1.71(-3.02%) |
Jun 15, 2016 | 56.28 | 56.81 | 56.23 | 56.69 | 8,107 | +0.47(+0.84%) |
Jun 14, 2016 | 56.20 | 56.63 | 55.78 | 56.22 | 3,303 | -0.78(-1.38%) |
Jun 13, 2016 | 57.28 | 57.28 | 56.96 | 57.00 | 894 | -0.97(-1.68%) |
Jun 10, 2016 | 58.60 | 58.60 | 57.97 | 57.97 | 1,538 | -1.33(-2.24%) |
Jun 09, 2016 | 59.30 | 59.30 | 59.30 | 59.30 | 312 | -0.23(-0.39%) |
Jun 08, 2016 | 59.53 | 59.53 | 59.53 | 59.53 | 466 | -0.03(-0.05%) |
Jun 07, 2016 | 59.76 | 60.28 | 59.23 | 59.56 | 2,325 | -0.57(-0.95%) |
Jun 06, 2016 | 59.62 | 60.15 | 59.18 | 60.13 | 5,061 | +1.54(+2.63%) |
Jun 03, 2016 | 58.45 | 58.62 | 58.45 | 58.59 | 5,846 | -0.21(-0.36%) |
Jun 02, 2016 | 59.66 | 59.66 | 58.54 | 58.80 | 4,799 | -2.32(-3.80%) |
Jun 01, 2016 | 60.50 | 61.12 | 60.50 | 61.12 | 1,126 | -1.35(-2.16%) |
May 31, 2016 | 61.01 | 62.47 | 61.01 | 62.47 | 399 | -0.03(-0.05%) |
May 27, 2016 | 62.50 | 62.50 | 62.50 | 0 | -0.47(-0.75%) | |
May 24, 2016 | 62.97 | 62.97 | 62.97 | 616 | +1.33(+2.16%) | |
May 23, 2016 | 61.25 | 61.79 | 61.25 | 61.64 | 1,822 | +0.25(+0.41%) |
May 20, 2016 | 61.39 | 61.39 | 61.39 | 61.39 | 399 | +0.26(+0.42%) |
May 19, 2016 | 61.13 | 61.13 | 61.13 | 61.13 | 422 | +0.50(+0.83%) |
May 18, 2016 | 61.11 | 61.11 | 60.63 | 60.63 | 7,416 | +0.53(+0.87%) |
May 17, 2016 | 61.36 | 61.36 | 60.10 | 60.10 | 2,171 | -0.45(-0.73%) |
May 16, 2016 | 60.48 | 60.55 | 60.38 | 60.55 | 2,208 | -1.11(-1.80%) |
May 13, 2016 | 61.74 | 61.74 | 60.48 | 61.66 | 660 | +0.91(+1.50%) |
May 12, 2016 | 60.48 | 60.75 | 60.48 | 60.75 | 1,013 | -0.70(-1.14%) |
May 11, 2016 | 61.45 | 61.45 | 61.45 | 61.45 | 996 | -0.41(-0.66%) |
May 10, 2016 | 61.92 | 61.96 | 61.86 | 61.86 | 1,872 | +0.47(+0.77%) |
May 09, 2016 | 61.25 | 61.56 | 60.78 | 61.39 | 2,826 | +0.24(+0.39%) |
May 06, 2016 | 60.74 | 61.54 | 60.74 | 61.15 | 1,765 | +0.19(+0.31%) |
May 05, 2016 | 61.25 | 61.30 | 60.77 | 60.96 | 1,150 | -0.34(-0.55%) |
May 04, 2016 | 61.20 | 61.38 | 61.20 | 61.30 | 2,227 | -0.30(-0.50%) |
May 03, 2016 | 61.70 | 62.01 | 61.45 | 61.60 | 2,650 | -0.12(-0.20%) |