Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 54.96 | 55.17 | 54.92 | 54.92 | 18,239 | +3.17(+6.13%) |
Jul 28, 2016 | 51.34 | 51.75 | 50.61 | 51.75 | 4,554 | +0.41(+0.80%) |
Jul 27, 2016 | 51.49 | 51.49 | 50.93 | 51.34 | 2,405 | -0.03(-0.06%) |
Jul 26, 2016 | 51.52 | 51.77 | 51.37 | 51.37 | 4,232 | -0.24(-0.47%) |
Jul 25, 2016 | 49.50 | 51.61 | 49.00 | 51.61 | 8,225 | +0.78(+1.53%) |
Jul 22, 2016 | 50.84 | 51.10 | 50.60 | 50.84 | 7,799 | +0.44(+0.87%) |
Jul 21, 2016 | 50.31 | 50.40 | 50.14 | 50.40 | 1,789 | -0.99(-1.93%) |
Jul 20, 2016 | 51.08 | 51.39 | 50.89 | 51.39 | 5,127 | +0.75(+1.48%) |
Jul 19, 2016 | 50.76 | 50.77 | 50.33 | 50.64 | 6,925 | -1.70(-3.25%) |
Jul 18, 2016 | 56.31 | 56.31 | 52.19 | 52.34 | 51,281 | -4.52(-7.95%) |
Jul 15, 2016 | 56.86 | 56.86 | 56.86 | 56.86 | 1,115 | -0.54(-0.94%) |
Jul 14, 2016 | 56.90 | 57.66 | 56.90 | 57.40 | 1,585 | +0.83(+1.47%) |
Jul 13, 2016 | 56.35 | 56.88 | 56.35 | 56.57 | 1,460 | -0.43(-0.75%) |
Jul 12, 2016 | 56.91 | 57.26 | 56.86 | 57.00 | 5,503 | +0.33(+0.57%) |
Jul 11, 2016 | 56.17 | 56.76 | 56.17 | 56.67 | 2,134 | +1.67(+3.05%) |
Jul 08, 2016 | 55.00 | 55.24 | 55.00 | 3,060 | -0.24(-0.43%) | |
Jul 07, 2016 | 55.24 | 55.24 | 55.24 | 55.24 | 283 | -0.04(-0.07%) |
Jul 05, 2016 | 55.49 | 55.50 | 55.28 | 55.28 | 3,275 | -0.12(-0.22%) |
Jul 01, 2016 | 55.40 | 55.40 | 55.40 | 0 | -0.97(-1.72%) | |
Jun 30, 2016 | 56.12 | 56.59 | 56.09 | 56.37 | 5,483 | -0.88(-1.54%) |
Jun 29, 2016 | 56.61 | 57.25 | 56.61 | 57.25 | 3,017 | +1.78(+3.21%) |
Jun 28, 2016 | 55.78 | 56.00 | 55.37 | 55.47 | 1,829 | +1.22(+2.25%) |
Jun 27, 2016 | 55.25 | 55.25 | 54.25 | 54.25 | 8,846 | -0.65(-1.18%) |
Jun 24, 2016 | 54.37 | 55.63 | 54.37 | 54.90 | 7,843 | -2.88(-4.98%) |
Jun 23, 2016 | 58.00 | 58.04 | 57.78 | 57.78 | 8,910 | +0.76(+1.33%) |
Jun 22, 2016 | 57.06 | 57.50 | 57.02 | 57.02 | 13,426 | +1.37(+2.46%) |
Jun 21, 2016 | 55.67 | 55.93 | 54.74 | 55.65 | 2,968 | +0.54(+0.98%) |
Jun 20, 2016 | 55.11 | 55.11 | 55.11 | 55.11 | 493 | +1.81(+3.40%) |
Jun 17, 2016 | 53.30 | 53.30 | 53.30 | 53.30 | 525 | -0.43(-0.80%) |
Jun 16, 2016 | 53.73 | 53.73 | 53.73 | 53.73 | 532 | +0.03(+0.06%) |
Jun 15, 2016 | 53.32 | 53.80 | 53.32 | 53.70 | 2,725 | +0.57(+1.07%) |
Jun 14, 2016 | 52.98 | 53.13 | 52.82 | 53.13 | 896 | -0.42(-0.78%) |
Jun 13, 2016 | 53.63 | 53.77 | 53.55 | 53.55 | 4,145 | -1.22(-2.23%) |
Jun 10, 2016 | 54.94 | 55.16 | 54.77 | 54.77 | 1,018 | -2.28(-4.00%) |
Jun 09, 2016 | 57.05 | 57.05 | 56.63 | 57.05 | 30,912 | -0.30(-0.52%) |
Jun 08, 2016 | 57.32 | 57.95 | 57.20 | 57.35 | 5,380 | +0.45(+0.79%) |
Jun 07, 2016 | 57.30 | 57.30 | 56.90 | 56.90 | 1,901 | -0.51(-0.89%) |
Jun 06, 2016 | 57.00 | 57.41 | 56.70 | 57.41 | 7,903 | +1.73(+3.10%) |
Jun 03, 2016 | 55.53 | 55.68 | 55.20 | 55.68 | 765 | +0.31(+0.56%) |
Jun 02, 2016 | 55.37 | 55.37 | 55.37 | 55.37 | 5,267 | -1.23(-2.17%) |
Jun 01, 2016 | 56.44 | 56.61 | 56.44 | 56.60 | 1,348 | +0.75(+1.34%) |
May 31, 2016 | 55.99 | 55.99 | 55.79 | 55.85 | 479 | +0.87(+1.58%) |
May 27, 2016 | 54.98 | 54.98 | 54.98 | 0 | +0.10(+0.18%) | |
May 26, 2016 | 54.78 | 55.14 | 54.67 | 54.88 | 17,047 | -0.26(-0.47%) |
May 25, 2016 | 56.59 | 56.70 | 55.14 | 55.14 | 76,568 | -0.75(-1.34%) |
May 24, 2016 | 55.70 | 55.89 | 55.70 | 55.89 | 2,225 | +0.00(+0.00%) |
May 23, 2016 | 56.00 | 56.52 | 55.83 | 55.89 | 10,698 | +0.78(+1.42%) |
May 20, 2016 | 55.32 | 55.32 | 55.10 | 55.11 | 1,521 | +1.00(+1.85%) |
May 19, 2016 | 54.30 | 54.46 | 54.11 | 54.11 | 1,216 | -0.38(-0.70%) |
May 18, 2016 | 54.60 | 55.17 | 54.49 | 54.49 | 1,936 | +0.19(+0.35%) |
May 17, 2016 | 54.44 | 54.44 | 54.30 | 54.30 | 517 | +0.30(+0.56%) |
May 16, 2016 | 53.50 | 54.00 | 53.50 | 54.00 | 1,996 | +0.50(+0.93%) |
May 13, 2016 | 53.50 | 53.50 | 53.50 | 53.50 | 579 | -2.84(-5.04%) |
May 11, 2016 | 56.34 | 56.34 | 56.34 | 113 | +1.45(+2.64%) | |
May 10, 2016 | 55.00 | 55.02 | 53.91 | 54.89 | 3,316 | +1.17(+2.18%) |
May 09, 2016 | 53.73 | 53.73 | 53.39 | 53.72 | 3,154 | +0.50(+0.94%) |
May 06, 2016 | 53.00 | 53.22 | 53.00 | 53.22 | 978 | -1.16(-2.13%) |
May 05, 2016 | 53.56 | 54.38 | 53.56 | 54.38 | 669 | +0.88(+1.64%) |
May 04, 2016 | 53.38 | 53.51 | 53.31 | 53.51 | 862 | -0.38(-0.70%) |
May 03, 2016 | 54.12 | 54.12 | 53.88 | 53.88 | 1,105 | -0.84(-1.54%) |