Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 51.03 | 51.08 | 50.38 | 50.56 | 35,729 | -1.02(-1.97%) |
Jul 28, 2016 | 51.48 | 51.92 | 51.42 | 51.57 | 11,345 | +0.00(+0.00%) |
Jul 27, 2016 | 51.48 | 52.27 | 51.25 | 51.57 | 74,051 | -0.74(-1.41%) |
Jul 26, 2016 | 52.44 | 52.71 | 51.96 | 52.31 | 49,078 | -0.34(-0.64%) |
Jul 25, 2016 | 52.59 | 52.96 | 52.40 | 52.64 | 8,700 | -0.15(-0.27%) |
Jul 22, 2016 | 52.63 | 52.90 | 52.62 | 52.79 | 28,372 | +0.00(+0.00%) |
Jul 21, 2016 | 52.61 | 52.98 | 52.26 | 52.79 | 41,032 | +0.27(+0.51%) |
Jul 20, 2016 | 52.86 | 53.02 | 52.39 | 52.52 | 30,667 | -0.99(-1.84%) |
Jul 19, 2016 | 53.64 | 53.80 | 53.28 | 53.51 | 43,810 | +0.80(+1.53%) |
Jul 18, 2016 | 52.95 | 53.07 | 52.22 | 52.70 | 50,879 | -0.25(-0.47%) |
Jul 15, 2016 | 52.73 | 53.21 | 52.68 | 52.95 | 41,562 | +0.75(+1.43%) |
Jul 14, 2016 | 52.06 | 52.44 | 51.94 | 52.20 | 132,922 | -1.17(-2.19%) |
Jul 13, 2016 | 52.86 | 53.48 | 52.58 | 53.37 | 43,867 | -0.02(-0.04%) |
Jul 12, 2016 | 53.14 | 53.45 | 52.76 | 53.39 | 73,579 | -1.50(-2.73%) |
Jul 11, 2016 | 54.95 | 55.11 | 54.60 | 54.89 | 44,197 | -1.79(-3.15%) |
Jul 08, 2016 | 57.02 | 58.61 | 56.52 | 56.68 | 55,769 | -1.93(-3.30%) |
Jul 07, 2016 | 57.84 | 59.06 | 57.35 | 58.61 | 51,866 | +0.53(+0.91%) |
Jul 06, 2016 | 59.43 | 60.22 | 58.08 | 58.08 | 117,201 | +0.27(+0.46%) |
Jul 05, 2016 | 56.78 | 58.07 | 55.99 | 57.82 | 133,065 | +3.47(+6.38%) |
Jul 01, 2016 | 54.30 | 54.35 | 54.35 | 54.35 | 84,459 | -0.23(-0.42%) |
Jun 30, 2016 | 56.48 | 56.67 | 54.56 | 54.58 | 109,258 | -2.47(-4.33%) |
Jun 29, 2016 | 57.45 | 57.82 | 56.48 | 57.05 | 142,287 | -2.47(-4.15%) |
Jun 28, 2016 | 60.12 | 61.30 | 59.52 | 59.52 | 140,284 | -4.23(-6.64%) |
Jun 27, 2016 | 62.97 | 65.32 | 62.96 | 63.76 | 312,590 | +3.23(+5.33%) |
Jun 24, 2016 | 59.98 | 60.54 | 57.47 | 60.53 | 266,481 | +11.11(+22.48%) |
Jun 23, 2016 | 50.34 | 51.11 | 49.24 | 49.42 | 59,037 | -3.25(-6.17%) |
Jun 22, 2016 | 52.25 | 52.67 | 51.77 | 52.66 | 28,666 | -0.11(-0.20%) |
Jun 21, 2016 | 53.20 | 53.47 | 52.19 | 52.77 | 31,805 | -1.02(-1.91%) |
Jun 20, 2016 | 52.89 | 53.79 | 52.87 | 53.79 | 37,430 | -3.07(-5.41%) |
Jun 17, 2016 | 58.10 | 58.32 | 56.76 | 56.87 | 49,780 | -1.98(-3.37%) |
Jun 16, 2016 | 61.50 | 62.11 | 58.85 | 58.85 | 76,852 | -0.60(-1.01%) |
Jun 15, 2016 | 59.69 | 59.69 | 58.58 | 59.45 | 67,749 | -0.78(-1.29%) |
Jun 14, 2016 | 59.37 | 60.80 | 59.26 | 60.23 | 104,923 | +2.19(+3.78%) |
Jun 13, 2016 | 57.71 | 58.29 | 56.86 | 58.04 | 34,121 | +1.78(+3.16%) |
Jun 10, 2016 | 55.44 | 56.49 | 55.04 | 56.26 | 92,975 | +3.60(+6.83%) |
Jun 09, 2016 | 52.47 | 52.90 | 52.37 | 52.66 | 10,333 | +1.42(+2.77%) |
Jun 08, 2016 | 51.02 | 51.25 | 50.97 | 51.25 | 3,570 | -0.13(-0.26%) |
Jun 07, 2016 | 51.37 | 51.44 | 50.96 | 51.38 | 12,920 | -0.66(-1.27%) |
Jun 06, 2016 | 52.51 | 52.51 | 51.92 | 52.04 | 11,269 | -0.40(-0.77%) |
Jun 03, 2016 | 52.97 | 53.26 | 52.39 | 52.44 | 12,408 | -0.73(-1.37%) |
Jun 02, 2016 | 53.43 | 53.57 | 53.13 | 53.17 | 6,718 | -0.15(-0.29%) |
Jun 01, 2016 | 54.04 | 54.04 | 53.29 | 53.32 | 4,835 | +0.14(+0.27%) |
May 31, 2016 | 52.05 | 53.40 | 52.05 | 53.18 | 32,298 | +0.77(+1.46%) |
May 27, 2016 | 52.28 | 52.41 | 52.41 | 52.41 | 10,022 | +0.27(+0.51%) |
May 26, 2016 | 52.02 | 52.33 | 52.02 | 52.15 | 6,862 | -0.43(-0.82%) |
May 25, 2016 | 53.04 | 53.04 | 52.48 | 52.58 | 10,767 | -1.20(-2.23%) |
May 24, 2016 | 54.75 | 54.75 | 53.62 | 53.77 | 16,619 | -2.07(-3.70%) |
May 23, 2016 | 55.97 | 56.04 | 55.62 | 55.84 | 11,203 | +0.06(+0.10%) |
May 20, 2016 | 55.80 | 55.80 | 55.33 | 55.79 | 12,843 | -0.71(-1.26%) |
May 19, 2016 | 56.60 | 56.98 | 56.41 | 56.50 | 25,825 | +0.63(+1.12%) |
May 18, 2016 | 56.19 | 56.46 | 54.91 | 55.87 | 11,257 | -0.33(-0.58%) |
May 17, 2016 | 55.80 | 56.37 | 55.35 | 56.20 | 11,415 | +0.75(+1.35%) |
May 16, 2016 | 56.27 | 56.43 | 55.37 | 55.45 | 10,095 | -1.33(-2.34%) |
May 13, 2016 | 56.14 | 56.96 | 56.14 | 56.78 | 7,665 | +1.15(+2.07%) |
May 12, 2016 | 55.00 | 56.01 | 55.00 | 55.63 | 5,113 | +0.30(+0.54%) |
May 11, 2016 | 55.30 | 55.34 | 54.93 | 55.34 | 4,464 | +0.52(+0.95%) |
May 10, 2016 | 54.86 | 55.17 | 54.67 | 54.82 | 14,787 | -1.11(-1.98%) |
May 09, 2016 | 55.61 | 55.93 | 55.42 | 55.93 | 8,852 | +0.22(+0.39%) |
May 06, 2016 | 56.71 | 56.71 | 55.70 | 55.71 | 24,681 | -0.28(-0.50%) |
May 05, 2016 | 55.65 | 56.25 | 55.59 | 55.99 | 10,851 | +0.47(+0.85%) |
May 04, 2016 | 55.06 | 55.79 | 55.02 | 55.52 | 36,182 | +1.29(+2.38%) |
May 03, 2016 | 53.53 | 54.32 | 53.53 | 54.22 | 19,770 | +2.04(+3.90%) |