Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 55.67 | 56.43 | 55.54 | 55.81 | 46,017 | +0.31(+0.57%) |
Jul 28, 2016 | 55.74 | 56.15 | 55.27 | 55.50 | 56,752 | -0.18(-0.33%) |
Jul 27, 2016 | 56.01 | 56.52 | 54.98 | 55.68 | 49,062 | -0.53(-0.95%) |
Jul 26, 2016 | 57.00 | 57.23 | 56.00 | 56.21 | 54,361 | -0.91(-1.60%) |
Jul 25, 2016 | 57.32 | 57.32 | 56.71 | 57.13 | 39,538 | -0.19(-0.33%) |
Jul 22, 2016 | 57.04 | 57.87 | 56.09 | 57.32 | 52,940 | +0.79(+1.40%) |
Jul 21, 2016 | 56.71 | 56.83 | 56.01 | 56.53 | 59,295 | -0.28(-0.49%) |
Jul 20, 2016 | 56.96 | 57.27 | 56.60 | 56.80 | 46,136 | -0.32(-0.56%) |
Jul 19, 2016 | 57.39 | 57.39 | 56.74 | 57.13 | 50,744 | -0.13(-0.23%) |
Jul 18, 2016 | 58.08 | 58.08 | 57.22 | 57.26 | 32,712 | -0.82(-1.41%) |
Jul 15, 2016 | 57.54 | 58.15 | 57.41 | 58.08 | 87,952 | +0.71(+1.25%) |
Jul 14, 2016 | 57.45 | 57.90 | 57.16 | 57.36 | 53,765 | -0.06(-0.11%) |
Jul 13, 2016 | 57.17 | 57.95 | 57.05 | 57.42 | 49,188 | +0.44(+0.78%) |
Jul 12, 2016 | 56.99 | 57.55 | 56.14 | 56.98 | 84,902 | -0.22(-0.38%) |
Jul 11, 2016 | 56.53 | 57.38 | 55.91 | 57.20 | 55,734 | +0.37(+0.64%) |
Jul 08, 2016 | 56.02 | 56.98 | 56.35 | 56.83 | 75,025 | +0.48(+0.85%) |
Jul 07, 2016 | 57.55 | 57.55 | 56.19 | 56.35 | 57,942 | -1.25(-2.16%) |
Jul 06, 2016 | 57.43 | 58.80 | 57.15 | 57.60 | 111,456 | -0.20(-0.35%) |
Jul 05, 2016 | 57.49 | 58.24 | 57.49 | 57.80 | 66,344 | +0.25(+0.44%) |
Jul 01, 2016 | 57.88 | 57.54 | 57.54 | 57.54 | 57,284 | -0.10(-0.18%) |
Jun 30, 2016 | 55.57 | 57.66 | 55.57 | 57.65 | 190,112 | +2.02(+3.63%) |
Jun 29, 2016 | 55.14 | 56.33 | 54.63 | 55.63 | 107,011 | +0.95(+1.74%) |
Jun 28, 2016 | 55.96 | 56.26 | 54.60 | 54.68 | 106,932 | -1.49(-2.65%) |
Jun 27, 2016 | 54.64 | 56.49 | 54.26 | 56.17 | 172,008 | +1.41(+2.58%) |
Jun 24, 2016 | 50.89 | 55.58 | 50.89 | 54.76 | 725,780 | +4.16(+8.21%) |
Jun 23, 2016 | 50.38 | 50.60 | 50.03 | 50.60 | 80,838 | +0.30(+0.61%) |
Jun 22, 2016 | 51.84 | 51.84 | 50.11 | 50.30 | 79,406 | -1.32(-2.55%) |
Jun 21, 2016 | 51.03 | 51.91 | 51.03 | 51.61 | 44,545 | +0.40(+0.78%) |
Jun 20, 2016 | 51.83 | 52.00 | 50.92 | 51.21 | 65,951 | -0.54(-1.04%) |
Jun 17, 2016 | 52.52 | 52.58 | 51.59 | 51.75 | 138,114 | -0.64(-1.23%) |
Jun 16, 2016 | 50.92 | 52.44 | 50.92 | 52.40 | 66,223 | +0.44(+0.86%) |
Jun 15, 2016 | 52.94 | 52.94 | 51.71 | 51.95 | 57,749 | -0.85(-1.62%) |
Jun 14, 2016 | 51.86 | 52.85 | 51.42 | 52.81 | 57,429 | +0.92(+1.78%) |
Jun 13, 2016 | 52.27 | 52.41 | 51.72 | 51.88 | 34,413 | -0.50(-0.96%) |
Jun 10, 2016 | 52.43 | 52.86 | 52.20 | 52.38 | 40,998 | -0.25(-0.48%) |
Jun 09, 2016 | 51.68 | 52.78 | 51.40 | 52.63 | 99,790 | +0.80(+1.54%) |
Jun 08, 2016 | 51.20 | 51.90 | 50.88 | 51.84 | 59,527 | +0.71(+1.39%) |
Jun 07, 2016 | 50.94 | 51.64 | 50.81 | 51.13 | 35,344 | +0.23(+0.44%) |
Jun 06, 2016 | 51.27 | 51.31 | 50.75 | 50.90 | 44,009 | -0.30(-0.59%) |
Jun 03, 2016 | 51.06 | 51.34 | 50.75 | 51.20 | 47,689 | +0.55(+1.10%) |
Jun 02, 2016 | 50.81 | 50.81 | 50.17 | 50.65 | 60,894 | -0.09(-0.17%) |
Jun 01, 2016 | 49.80 | 50.75 | 49.80 | 50.74 | 106,356 | +0.74(+1.47%) |
May 31, 2016 | 50.36 | 50.82 | 49.02 | 50.00 | 135,608 | -0.39(-0.77%) |
May 27, 2016 | 50.34 | 50.39 | 50.39 | 50.39 | 36,460 | +0.24(+0.48%) |
May 26, 2016 | 49.94 | 50.24 | 49.08 | 50.15 | 51,614 | +0.14(+0.28%) |
May 25, 2016 | 50.80 | 50.94 | 49.86 | 50.01 | 77,228 | -0.82(-1.62%) |
May 24, 2016 | 49.07 | 50.88 | 49.07 | 50.83 | 71,751 | +1.58(+3.20%) |
May 23, 2016 | 50.09 | 50.09 | 49.24 | 49.25 | 32,010 | -0.69(-1.39%) |
May 20, 2016 | 49.71 | 49.97 | 49.04 | 49.95 | 52,919 | +0.37(+0.75%) |
May 19, 2016 | 49.79 | 50.26 | 49.23 | 49.58 | 85,804 | -0.55(-1.09%) |
May 18, 2016 | 50.48 | 51.32 | 49.90 | 50.12 | 59,985 | -0.36(-0.72%) |
May 17, 2016 | 52.63 | 52.87 | 50.19 | 50.48 | 175,548 | -2.34(-4.43%) |
May 16, 2016 | 52.87 | 53.50 | 52.60 | 52.83 | 55,675 | +0.16(+0.30%) |
May 13, 2016 | 53.16 | 53.41 | 52.28 | 52.67 | 47,032 | -0.35(-0.65%) |
May 12, 2016 | 52.73 | 53.11 | 52.34 | 53.02 | 51,380 | +0.37(+0.71%) |
May 11, 2016 | 53.15 | 53.39 | 52.29 | 52.64 | 45,398 | -0.52(-0.98%) |
May 10, 2016 | 54.59 | 54.59 | 53.00 | 53.16 | 126,164 | -1.19(-2.18%) |
May 09, 2016 | 53.79 | 54.84 | 53.61 | 54.35 | 63,795 | +0.42(+0.77%) |
May 06, 2016 | 53.61 | 54.28 | 52.89 | 53.93 | 76,960 | +0.29(+0.55%) |
May 05, 2016 | 54.44 | 55.43 | 53.61 | 53.64 | 122,097 | -0.88(-1.61%) |
May 04, 2016 | 51.03 | 54.97 | 50.45 | 54.52 | 111,659 | +2.33(+4.47%) |
May 03, 2016 | 52.22 | 52.65 | 51.28 | 52.18 | 68,832 | -0.03(-0.07%) |