Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 61.71 | 63.75 | 61.71 | 63.70 | 218,475 | +2.11(+3.43%) |
Jul 28, 2016 | 61.40 | 62.05 | 60.63 | 61.59 | 133,051 | -0.05(-0.08%) |
Jul 27, 2016 | 61.92 | 63.46 | 61.08 | 61.64 | 487,767 | +0.80(+1.31%) |
Jul 26, 2016 | 56.59 | 61.71 | 56.10 | 60.84 | 488,249 | +4.26(+7.53%) |
Jul 25, 2016 | 57.22 | 57.99 | 56.33 | 56.58 | 198,971 | -0.63(-1.10%) |
Jul 22, 2016 | 57.20 | 57.39 | 56.88 | 57.21 | 86,059 | +0.21(+0.37%) |
Jul 21, 2016 | 57.13 | 57.41 | 56.77 | 57.00 | 147,106 | -0.05(-0.09%) |
Jul 20, 2016 | 56.86 | 57.22 | 56.67 | 57.05 | 125,455 | +0.10(+0.18%) |
Jul 19, 2016 | 56.95 | 57.04 | 56.66 | 56.95 | 200,628 | +0.00(+0.00%) |
Jul 18, 2016 | 57.11 | 57.35 | 56.62 | 56.95 | 66,196 | -0.05(-0.09%) |
Jul 15, 2016 | 57.41 | 57.99 | 56.84 | 57.00 | 99,028 | -0.05(-0.09%) |
Jul 14, 2016 | 57.55 | 57.99 | 56.84 | 57.05 | 106,606 | -0.28(-0.49%) |
Jul 13, 2016 | 57.37 | 57.45 | 56.83 | 57.33 | 129,263 | +0.10(+0.17%) |
Jul 12, 2016 | 57.03 | 57.40 | 56.65 | 57.23 | 103,412 | +0.50(+0.88%) |
Jul 11, 2016 | 56.34 | 57.08 | 55.61 | 56.73 | 124,221 | +0.62(+1.10%) |
Jul 08, 2016 | 55.92 | 56.44 | 55.66 | 56.11 | 175,650 | +0.87(+1.57%) |
Jul 07, 2016 | 55.43 | 55.65 | 54.92 | 55.24 | 116,211 | +0.82(+1.51%) |
Jul 05, 2016 | 56.64 | 56.82 | 54.15 | 54.42 | 278,269 | -2.43(-4.27%) |
Jul 01, 2016 | 56.97 | 56.85 | 56.85 | 56.85 | 137,400 | -0.35(-0.61%) |
Jun 30, 2016 | 55.32 | 57.20 | 54.46 | 57.20 | 388,158 | +2.05(+3.72%) |
Jun 29, 2016 | 54.30 | 55.40 | 53.59 | 55.15 | 142,017 | +1.21(+2.24%) |
Jun 28, 2016 | 54.02 | 54.67 | 53.73 | 53.94 | 220,590 | +0.44(+0.82%) |
Jun 27, 2016 | 53.07 | 53.75 | 52.80 | 53.50 | 315,288 | +0.13(+0.24%) |
Jun 24, 2016 | 52.37 | 53.79 | 51.87 | 53.37 | 362,766 | -1.13(-2.07%) |
Jun 23, 2016 | 54.29 | 54.92 | 53.70 | 54.50 | 92,294 | +0.83(+1.55%) |
Jun 22, 2016 | 53.80 | 54.42 | 53.49 | 53.67 | 107,219 | -0.11(-0.20%) |
Jun 21, 2016 | 54.27 | 54.64 | 53.54 | 53.78 | 90,552 | -0.33(-0.61%) |
Jun 20, 2016 | 53.98 | 54.65 | 53.51 | 54.11 | 85,497 | +0.72(+1.35%) |
Jun 17, 2016 | 54.29 | 54.53 | 53.39 | 53.39 | 197,334 | -0.75(-1.39%) |
Jun 16, 2016 | 53.29 | 54.23 | 53.19 | 54.14 | 134,578 | +0.14(+0.26%) |
Jun 15, 2016 | 53.74 | 54.83 | 53.09 | 54.00 | 130,181 | +0.57(+1.07%) |
Jun 14, 2016 | 53.09 | 53.80 | 52.62 | 53.43 | 151,014 | +0.11(+0.21%) |
Jun 13, 2016 | 54.85 | 54.85 | 53.21 | 53.32 | 211,386 | -1.95(-3.53%) |
Jun 10, 2016 | 55.26 | 56.08 | 54.54 | 55.27 | 151,344 | -0.51(-0.91%) |
Jun 09, 2016 | 55.67 | 56.73 | 55.17 | 55.78 | 104,741 | -0.12(-0.21%) |
Jun 08, 2016 | 54.89 | 56.22 | 54.20 | 55.90 | 169,845 | +0.88(+1.60%) |
Jun 07, 2016 | 54.78 | 55.18 | 53.94 | 55.02 | 211,108 | +0.37(+0.68%) |
Jun 06, 2016 | 54.35 | 54.78 | 53.56 | 54.65 | 308,308 | +0.18(+0.33%) |
Jun 03, 2016 | 55.69 | 55.69 | 53.80 | 54.47 | 346,211 | -1.20(-2.16%) |
Jun 02, 2016 | 54.32 | 55.76 | 54.03 | 55.67 | 331,393 | +1.33(+2.45%) |
Jun 01, 2016 | 55.00 | 55.00 | 53.68 | 54.34 | 130,438 | -0.87(-1.58%) |
May 31, 2016 | 55.22 | 55.67 | 54.56 | 55.21 | 215,272 | +0.25(+0.45%) |
May 27, 2016 | 54.12 | 54.96 | 54.96 | 54.96 | 162,400 | +0.98(+1.82%) |
May 26, 2016 | 54.31 | 54.45 | 53.75 | 53.98 | 113,835 | -0.13(-0.24%) |
May 25, 2016 | 54.21 | 54.55 | 53.23 | 54.11 | 242,421 | -0.01(-0.02%) |
May 24, 2016 | 52.06 | 54.28 | 52.06 | 54.12 | 194,026 | +2.39(+4.62%) |
May 23, 2016 | 52.23 | 52.36 | 51.59 | 51.73 | 380,278 | -0.34(-0.65%) |
May 20, 2016 | 52.32 | 52.84 | 51.76 | 52.07 | 266,675 | +0.01(+0.02%) |
May 19, 2016 | 52.25 | 52.81 | 51.16 | 52.06 | 295,864 | -0.58(-1.10%) |
May 18, 2016 | 51.92 | 54.04 | 51.34 | 52.64 | 338,768 | +0.53(+1.02%) |
May 17, 2016 | 53.45 | 53.45 | 51.73 | 52.11 | 254,720 | -1.54(-2.87%) |
May 16, 2016 | 53.73 | 54.20 | 53.42 | 53.65 | 260,904 | +0.07(+0.13%) |
May 13, 2016 | 54.15 | 54.49 | 53.51 | 53.58 | 119,981 | -0.53(-0.98%) |
May 12, 2016 | 53.65 | 54.78 | 53.65 | 54.11 | 156,764 | +0.53(+0.99%) |
May 11, 2016 | 54.46 | 54.55 | 53.45 | 53.58 | 165,655 | -1.16(-2.12%) |
May 10, 2016 | 54.23 | 54.99 | 53.91 | 54.74 | 128,010 | +0.54(+1.00%) |
May 09, 2016 | 53.58 | 54.38 | 53.51 | 54.20 | 131,103 | +0.44(+0.82%) |
May 06, 2016 | 52.98 | 54.03 | 52.73 | 53.76 | 138,198 | +0.69(+1.30%) |
May 05, 2016 | 53.11 | 54.27 | 52.56 | 53.07 | 238,956 | +0.09(+0.17%) |
May 04, 2016 | 52.89 | 53.24 | 52.62 | 52.98 | 132,144 | -0.04(-0.08%) |
May 03, 2016 | 53.10 | 54.06 | 52.66 | 53.02 | 155,885 | -0.55(-1.03%) |