Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 56.60 | 57.83 | 56.60 | 57.46 | 47,752 | +0.76(+1.35%) |
Jul 28, 2016 | 56.57 | 56.95 | 56.57 | 56.69 | 38,820 | -0.07(-0.12%) |
Jul 27, 2016 | 57.82 | 57.82 | 56.55 | 56.76 | 160,283 | -1.06(-1.83%) |
Jul 26, 2016 | 58.81 | 59.20 | 57.74 | 57.82 | 111,448 | -0.81(-1.38%) |
Jul 25, 2016 | 58.91 | 59.94 | 58.39 | 58.63 | 84,013 | -0.40(-0.67%) |
Jul 22, 2016 | 58.51 | 59.23 | 58.29 | 59.03 | 38,770 | +0.38(+0.65%) |
Jul 21, 2016 | 59.07 | 59.15 | 58.18 | 58.65 | 54,857 | -0.44(-0.75%) |
Jul 20, 2016 | 60.55 | 60.84 | 59.08 | 59.09 | 136,346 | -1.34(-2.21%) |
Jul 19, 2016 | 60.15 | 61.27 | 59.79 | 60.43 | 268,786 | +0.02(+0.04%) |
Jul 18, 2016 | 60.42 | 60.60 | 59.65 | 60.40 | 90,393 | +0.19(+0.32%) |
Jul 15, 2016 | 60.96 | 61.82 | 59.77 | 60.21 | 197,427 | -0.47(-0.77%) |
Jul 14, 2016 | 59.71 | 60.89 | 59.71 | 60.68 | 221,184 | +1.38(+2.33%) |
Jul 13, 2016 | 58.66 | 59.58 | 58.27 | 59.30 | 143,528 | +1.00(+1.72%) |
Jul 12, 2016 | 57.55 | 58.68 | 57.38 | 58.29 | 182,801 | +0.31(+0.54%) |
Jul 11, 2016 | 57.68 | 58.18 | 57.57 | 57.98 | 107,964 | +0.50(+0.86%) |
Jul 08, 2016 | 57.31 | 58.31 | 57.03 | 57.48 | 176,352 | +0.44(+0.78%) |
Jul 07, 2016 | 57.28 | 57.42 | 56.54 | 57.04 | 94,815 | +0.30(+0.53%) |
Jul 06, 2016 | 56.33 | 57.00 | 56.01 | 56.74 | 130,331 | -0.24(-0.42%) |
Jul 05, 2016 | 57.15 | 57.74 | 56.17 | 56.98 | 250,831 | +0.33(+0.58%) |
Jul 01, 2016 | 56.99 | 56.65 | 56.65 | 56.65 | 141,997 | -0.11(-0.20%) |
Jun 30, 2016 | 56.72 | 57.28 | 56.09 | 56.76 | 183,369 | +0.28(+0.50%) |
Jun 29, 2016 | 55.26 | 56.80 | 54.93 | 56.48 | 99,645 | +1.57(+2.86%) |
Jun 28, 2016 | 53.41 | 55.44 | 53.41 | 54.91 | 147,372 | +2.82(+5.42%) |
Jun 27, 2016 | 52.98 | 52.98 | 51.58 | 52.09 | 251,025 | -0.60(-1.15%) |
Jun 24, 2016 | 53.44 | 54.61 | 52.01 | 52.70 | 375,675 | -3.49(-6.21%) |
Jun 23, 2016 | 57.60 | 57.81 | 55.49 | 56.18 | 161,561 | -0.79(-1.38%) |
Jun 22, 2016 | 56.95 | 58.09 | 56.64 | 56.97 | 281,460 | +0.05(+0.08%) |
Jun 21, 2016 | 58.33 | 58.33 | 56.51 | 56.92 | 471,872 | -1.38(-2.37%) |
Jun 20, 2016 | 56.93 | 58.32 | 56.93 | 58.31 | 370,631 | +1.51(+2.67%) |
Jun 17, 2016 | 54.37 | 56.95 | 54.37 | 56.79 | 388,559 | +3.14(+5.86%) |
Jun 16, 2016 | 54.02 | 54.53 | 53.46 | 53.65 | 159,168 | -0.53(-0.97%) |
Jun 15, 2016 | 53.76 | 55.24 | 53.69 | 54.18 | 295,217 | +0.49(+0.91%) |
Jun 14, 2016 | 53.00 | 54.24 | 52.92 | 53.69 | 343,403 | +0.78(+1.47%) |
Jun 13, 2016 | 53.34 | 53.52 | 52.33 | 52.91 | 175,744 | -0.54(-1.00%) |
Jun 10, 2016 | 51.88 | 53.54 | 51.69 | 53.44 | 243,194 | +0.61(+1.16%) |
Jun 09, 2016 | 52.13 | 53.08 | 51.30 | 52.83 | 146,100 | +0.34(+0.64%) |
Jun 08, 2016 | 52.75 | 53.53 | 52.08 | 52.50 | 86,919 | -0.21(-0.41%) |
Jun 07, 2016 | 51.59 | 52.99 | 51.49 | 52.71 | 158,009 | +1.56(+3.05%) |
Jun 06, 2016 | 50.55 | 51.59 | 50.44 | 51.15 | 136,995 | +0.31(+0.62%) |
Jun 03, 2016 | 50.81 | 51.17 | 49.38 | 50.84 | 150,640 | +0.38(+0.76%) |
Jun 02, 2016 | 47.84 | 50.93 | 47.46 | 50.45 | 372,363 | +2.48(+5.17%) |
Jun 01, 2016 | 48.09 | 48.69 | 46.90 | 47.98 | 144,872 | +0.18(+0.37%) |
May 31, 2016 | 47.17 | 48.59 | 47.04 | 47.80 | 163,530 | +1.04(+2.22%) |
May 27, 2016 | 46.19 | 46.76 | 46.76 | 46.76 | 106,824 | +0.50(+1.07%) |
May 26, 2016 | 45.83 | 46.91 | 45.83 | 46.26 | 68,450 | +0.37(+0.80%) |
May 25, 2016 | 46.28 | 46.28 | 45.20 | 45.90 | 115,620 | -0.13(-0.28%) |
May 24, 2016 | 47.42 | 47.98 | 45.75 | 46.03 | 203,160 | -1.32(-2.78%) |
May 23, 2016 | 46.67 | 48.94 | 46.47 | 47.34 | 155,732 | +1.02(+2.21%) |
May 20, 2016 | 46.77 | 47.51 | 45.63 | 46.32 | 94,416 | +0.43(+0.93%) |
May 19, 2016 | 46.19 | 46.44 | 44.91 | 45.89 | 175,701 | -0.41(-0.89%) |
May 18, 2016 | 45.68 | 47.75 | 45.53 | 46.30 | 173,810 | +0.34(+0.75%) |
May 17, 2016 | 46.69 | 47.42 | 45.74 | 45.96 | 135,194 | -0.73(-1.57%) |
May 16, 2016 | 47.51 | 48.30 | 46.69 | 46.69 | 105,472 | -0.87(-1.83%) |
May 13, 2016 | 47.92 | 48.30 | 47.24 | 47.56 | 90,096 | -0.67(-1.40%) |
May 12, 2016 | 48.59 | 48.95 | 47.69 | 48.24 | 173,623 | -0.49(-1.00%) |
May 11, 2016 | 47.07 | 48.89 | 47.07 | 48.73 | 160,292 | +1.68(+3.58%) |
May 10, 2016 | 48.92 | 49.28 | 46.86 | 47.04 | 184,884 | -1.54(-3.16%) |
May 09, 2016 | 47.04 | 48.86 | 45.93 | 48.58 | 172,852 | +1.40(+2.97%) |
May 06, 2016 | 46.65 | 47.32 | 45.81 | 47.18 | 213,779 | -0.01(-0.02%) |
May 05, 2016 | 45.89 | 47.39 | 45.56 | 47.19 | 184,253 | +1.71(+3.75%) |
May 04, 2016 | 46.65 | 46.89 | 45.28 | 45.48 | 251,832 | -1.67(-3.55%) |
May 03, 2016 | 48.70 | 48.93 | 46.96 | 47.16 | 128,137 | -2.13(-4.33%) |