Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 54.63 | 54.81 | 53.47 | 53.66 | 373,404 | -1.08(-1.97%) |
Jul 28, 2016 | 54.22 | 55.13 | 53.63 | 54.73 | 407,062 | -0.28(-0.51%) |
Jul 27, 2016 | 55.11 | 56.24 | 54.59 | 55.01 | 689,602 | -0.16(-0.28%) |
Jul 26, 2016 | 54.38 | 55.38 | 54.08 | 55.17 | 392,139 | +0.62(+1.13%) |
Jul 25, 2016 | 54.08 | 54.69 | 53.98 | 54.55 | 315,635 | +0.19(+0.35%) |
Jul 22, 2016 | 54.05 | 54.59 | 53.49 | 54.36 | 338,451 | +0.35(+0.64%) |
Jul 21, 2016 | 53.76 | 54.19 | 53.00 | 54.02 | 464,881 | +0.11(+0.20%) |
Jul 20, 2016 | 54.07 | 54.19 | 53.58 | 53.91 | 271,161 | +0.00(+0.00%) |
Jul 19, 2016 | 53.57 | 54.06 | 53.14 | 53.91 | 204,042 | +0.26(+0.49%) |
Jul 18, 2016 | 53.71 | 53.80 | 53.32 | 53.65 | 284,635 | -0.05(-0.09%) |
Jul 15, 2016 | 53.50 | 54.01 | 53.01 | 53.70 | 248,522 | +0.39(+0.74%) |
Jul 14, 2016 | 53.27 | 53.82 | 53.14 | 53.30 | 307,920 | +0.88(+1.68%) |
Jul 13, 2016 | 52.28 | 52.73 | 51.87 | 52.42 | 251,779 | -0.06(-0.11%) |
Jul 12, 2016 | 51.25 | 52.64 | 51.25 | 52.48 | 215,054 | +1.65(+3.24%) |
Jul 11, 2016 | 50.30 | 51.17 | 50.30 | 50.83 | 158,333 | +0.56(+1.11%) |
Jul 08, 2016 | 50.45 | 51.16 | 50.18 | 50.28 | 159,512 | +0.51(+1.02%) |
Jul 07, 2016 | 49.02 | 50.10 | 49.02 | 49.77 | 256,448 | +1.34(+2.77%) |
Jul 05, 2016 | 49.92 | 49.92 | 47.87 | 48.42 | 284,079 | -2.11(-4.17%) |
Jul 01, 2016 | 51.16 | 50.53 | 50.53 | 50.53 | 316,933 | -1.04(-2.03%) |
Jun 30, 2016 | 50.45 | 51.60 | 49.49 | 51.58 | 310,152 | +1.36(+2.70%) |
Jun 29, 2016 | 48.89 | 50.28 | 48.37 | 50.22 | 324,547 | +2.09(+4.34%) |
Jun 28, 2016 | 47.73 | 48.25 | 46.80 | 48.13 | 282,389 | +1.42(+3.05%) |
Jun 27, 2016 | 48.39 | 48.49 | 46.13 | 46.71 | 481,142 | -2.19(-4.48%) |
Jun 24, 2016 | 48.69 | 49.56 | 48.09 | 48.89 | 585,939 | -2.73(-5.29%) |
Jun 23, 2016 | 50.65 | 51.65 | 50.45 | 51.62 | 196,021 | +1.81(+3.63%) |
Jun 22, 2016 | 49.96 | 50.69 | 49.77 | 49.81 | 186,318 | +0.12(+0.25%) |
Jun 21, 2016 | 49.93 | 49.93 | 48.82 | 49.69 | 162,021 | +0.12(+0.25%) |
Jun 20, 2016 | 49.87 | 50.53 | 49.44 | 49.57 | 233,468 | +0.61(+1.24%) |
Jun 17, 2016 | 48.53 | 49.39 | 48.49 | 48.96 | 519,829 | +0.72(+1.48%) |
Jun 16, 2016 | 48.33 | 48.37 | 47.48 | 48.24 | 454,976 | -0.37(-0.76%) |
Jun 15, 2016 | 49.04 | 49.62 | 48.51 | 48.61 | 322,006 | -0.06(-0.12%) |
Jun 14, 2016 | 49.31 | 49.68 | 48.28 | 48.67 | 326,784 | -0.82(-1.66%) |
Jun 13, 2016 | 49.72 | 50.56 | 49.30 | 49.49 | 326,224 | -0.61(-1.21%) |
Jun 10, 2016 | 50.64 | 51.01 | 49.92 | 50.10 | 339,430 | -1.36(-2.64%) |
Jun 09, 2016 | 51.86 | 51.99 | 50.79 | 51.46 | 537,630 | -0.81(-1.56%) |
Jun 08, 2016 | 52.52 | 52.84 | 52.20 | 52.27 | 397,030 | -0.27(-0.52%) |
Jun 07, 2016 | 53.04 | 53.17 | 52.50 | 52.55 | 221,234 | -0.63(-1.18%) |
Jun 06, 2016 | 52.55 | 53.58 | 52.40 | 53.17 | 529,768 | +0.82(+1.57%) |
Jun 03, 2016 | 51.90 | 52.47 | 50.51 | 52.35 | 301,248 | -0.02(-0.05%) |
Jun 02, 2016 | 52.15 | 52.55 | 51.85 | 52.37 | 174,333 | +0.07(+0.13%) |
Jun 01, 2016 | 52.02 | 52.42 | 51.39 | 52.31 | 419,877 | -0.12(-0.24%) |
May 31, 2016 | 52.27 | 52.98 | 49.97 | 52.43 | 339,197 | +0.16(+0.30%) |
May 27, 2016 | 51.70 | 52.27 | 52.27 | 52.27 | 218,826 | +0.58(+1.13%) |
May 26, 2016 | 52.15 | 52.31 | 51.47 | 51.69 | 231,699 | -0.45(-0.87%) |
May 25, 2016 | 51.67 | 52.54 | 51.51 | 52.14 | 269,185 | +0.90(+1.75%) |
May 24, 2016 | 50.57 | 51.51 | 49.83 | 51.25 | 190,447 | +1.20(+2.40%) |
May 23, 2016 | 49.94 | 50.65 | 48.98 | 50.05 | 164,026 | +0.00(+0.00%) |
May 20, 2016 | 49.45 | 50.42 | 49.45 | 50.05 | 133,947 | +0.67(+1.37%) |
May 19, 2016 | 49.78 | 50.69 | 48.68 | 49.37 | 206,755 | -0.78(-1.56%) |
May 18, 2016 | 48.44 | 50.42 | 48.44 | 50.15 | 296,794 | +1.72(+3.55%) |
May 17, 2016 | 48.08 | 49.34 | 47.64 | 48.43 | 240,759 | +0.14(+0.29%) |
May 16, 2016 | 47.47 | 48.63 | 47.19 | 48.29 | 181,173 | +0.94(+1.98%) |
May 13, 2016 | 48.33 | 48.72 | 46.81 | 47.36 | 223,601 | -1.08(-2.22%) |
May 12, 2016 | 48.88 | 49.26 | 47.73 | 48.43 | 282,937 | -0.02(-0.03%) |
May 11, 2016 | 48.33 | 49.03 | 48.01 | 48.45 | 215,985 | +0.05(+0.10%) |
May 10, 2016 | 47.45 | 48.44 | 47.13 | 48.40 | 227,372 | +1.38(+2.94%) |
May 09, 2016 | 47.74 | 48.13 | 46.56 | 47.02 | 351,685 | +0.10(+0.21%) |
May 06, 2016 | 46.46 | 46.99 | 46.22 | 46.92 | 292,378 | +0.00(+0.00%) |
May 05, 2016 | 47.00 | 47.26 | 46.13 | 46.92 | 312,010 | +0.20(+0.42%) |
May 04, 2016 | 47.43 | 47.98 | 45.98 | 46.73 | 317,121 | -1.07(-2.24%) |
May 03, 2016 | 48.24 | 48.78 | 47.29 | 47.80 | 276,613 | -1.04(-2.12%) |