Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 53.64 | 55.25 | 53.39 | 55.21 | 86,780 | +1.16(+2.15%) |
Jul 28, 2016 | 53.72 | 54.36 | 53.62 | 54.04 | 141,221 | +0.33(+0.62%) |
Jul 27, 2016 | 54.71 | 55.35 | 53.41 | 53.71 | 244,526 | -0.90(-1.64%) |
Jul 26, 2016 | 53.38 | 54.62 | 53.26 | 54.60 | 120,753 | +1.03(+1.93%) |
Jul 25, 2016 | 54.32 | 54.38 | 53.16 | 53.57 | 282,575 | -1.20(-2.19%) |
Jul 22, 2016 | 54.89 | 54.90 | 54.44 | 54.77 | 55,293 | +0.13(+0.23%) |
Jul 21, 2016 | 55.37 | 56.13 | 54.58 | 54.64 | 83,471 | -0.76(-1.37%) |
Jul 20, 2016 | 55.02 | 55.78 | 54.35 | 55.40 | 130,901 | +0.05(+0.09%) |
Jul 19, 2016 | 55.81 | 55.89 | 55.21 | 55.35 | 104,143 | -0.65(-1.16%) |
Jul 18, 2016 | 56.06 | 56.06 | 55.24 | 56.00 | 140,898 | +0.08(+0.14%) |
Jul 15, 2016 | 56.43 | 56.62 | 55.75 | 55.92 | 53,903 | -0.29(-0.51%) |
Jul 14, 2016 | 56.19 | 56.91 | 56.08 | 56.21 | 104,371 | +0.14(+0.25%) |
Jul 13, 2016 | 56.87 | 57.16 | 55.36 | 56.07 | 198,067 | -0.98(-1.73%) |
Jul 12, 2016 | 56.03 | 57.44 | 56.02 | 57.06 | 155,046 | +2.06(+3.74%) |
Jul 11, 2016 | 55.38 | 55.64 | 55.00 | 55.00 | 129,177 | -0.06(-0.11%) |
Jul 08, 2016 | 54.94 | 55.23 | 54.17 | 55.06 | 74,105 | +0.89(+1.64%) |
Jul 07, 2016 | 55.51 | 56.13 | 53.86 | 54.17 | 152,567 | -0.79(-1.43%) |
Jul 06, 2016 | 54.47 | 54.98 | 53.94 | 54.96 | 175,515 | +0.12(+0.22%) |
Jul 05, 2016 | 55.52 | 55.69 | 54.10 | 54.84 | 296,322 | -1.79(-3.16%) |
Jul 01, 2016 | 55.86 | 56.63 | 56.63 | 56.63 | 128,255 | +0.78(+1.39%) |
Jun 30, 2016 | 55.62 | 56.03 | 55.05 | 55.86 | 117,327 | -0.14(-0.25%) |
Jun 29, 2016 | 55.46 | 56.35 | 55.28 | 55.99 | 188,120 | +1.24(+2.27%) |
Jun 28, 2016 | 53.92 | 54.81 | 53.70 | 54.75 | 158,109 | +2.20(+4.18%) |
Jun 27, 2016 | 54.44 | 54.45 | 52.01 | 52.56 | 1,695,536 | -2.44(-4.44%) |
Jun 24, 2016 | 55.19 | 56.18 | 54.81 | 55.00 | 247,116 | -2.77(-4.79%) |
Jun 23, 2016 | 57.18 | 57.77 | 57.00 | 57.77 | 76,101 | +1.17(+2.07%) |
Jun 22, 2016 | 57.13 | 57.31 | 56.43 | 56.59 | 371,253 | -0.42(-0.74%) |
Jun 21, 2016 | 56.06 | 57.19 | 55.74 | 57.02 | 73,541 | +0.84(+1.50%) |
Jun 20, 2016 | 56.08 | 56.53 | 55.85 | 56.18 | 91,878 | +0.99(+1.80%) |
Jun 17, 2016 | 54.74 | 55.65 | 54.74 | 55.19 | 437,477 | +0.95(+1.76%) |
Jun 16, 2016 | 54.45 | 54.45 | 53.27 | 54.23 | 628,931 | -0.96(-1.74%) |
Jun 15, 2016 | 54.97 | 55.94 | 54.47 | 55.20 | 187,357 | -0.09(-0.16%) |
Jun 14, 2016 | 54.86 | 55.68 | 54.23 | 55.28 | 58,234 | +0.20(+0.36%) |
Jun 13, 2016 | 54.99 | 56.08 | 54.99 | 55.09 | 96,694 | -0.59(-1.06%) |
Jun 10, 2016 | 57.07 | 57.22 | 55.50 | 55.68 | 73,906 | -2.17(-3.75%) |
Jun 09, 2016 | 57.66 | 58.12 | 57.40 | 57.85 | 89,737 | -0.52(-0.89%) |
Jun 08, 2016 | 59.13 | 59.52 | 58.18 | 58.37 | 216,788 | -0.26(-0.44%) |
Jun 07, 2016 | 57.24 | 58.75 | 57.11 | 58.62 | 124,074 | +1.82(+3.20%) |
Jun 06, 2016 | 56.37 | 56.87 | 55.93 | 56.81 | 112,777 | +1.15(+2.06%) |
Jun 03, 2016 | 56.43 | 56.46 | 55.32 | 55.66 | 146,998 | -0.62(-1.10%) |
Jun 02, 2016 | 55.62 | 56.29 | 55.46 | 56.28 | 216,469 | +0.13(+0.23%) |
Jun 01, 2016 | 55.24 | 56.16 | 55.10 | 56.15 | 122,270 | +0.34(+0.62%) |
May 31, 2016 | 56.06 | 56.75 | 55.55 | 55.80 | 82,279 | -0.04(-0.07%) |
May 27, 2016 | 55.75 | 55.84 | 55.84 | 55.84 | 90,448 | -0.16(-0.28%) |
May 26, 2016 | 56.90 | 57.01 | 55.92 | 56.00 | 164,057 | -0.33(-0.59%) |
May 25, 2016 | 55.63 | 56.45 | 55.63 | 56.33 | 119,948 | +1.07(+1.94%) |
May 24, 2016 | 55.24 | 55.64 | 54.61 | 55.26 | 85,633 | +0.38(+0.70%) |
May 23, 2016 | 54.52 | 55.13 | 54.31 | 54.88 | 63,918 | -0.15(-0.27%) |
May 20, 2016 | 54.74 | 55.04 | 54.10 | 55.03 | 89,607 | +0.54(+0.99%) |
May 19, 2016 | 54.06 | 54.70 | 53.15 | 54.49 | 131,239 | -0.28(-0.52%) |
May 18, 2016 | 55.10 | 55.74 | 54.43 | 54.77 | 195,785 | -0.42(-0.76%) |
May 17, 2016 | 55.35 | 55.73 | 54.70 | 55.20 | 165,748 | +0.36(+0.66%) |
May 16, 2016 | 54.46 | 55.25 | 54.46 | 54.83 | 135,598 | +1.03(+1.92%) |
May 13, 2016 | 54.08 | 54.81 | 53.68 | 53.80 | 138,098 | -0.65(-1.19%) |
May 12, 2016 | 55.18 | 55.92 | 53.96 | 54.45 | 633,783 | -0.11(-0.20%) |
May 11, 2016 | 53.77 | 55.16 | 53.26 | 54.56 | 167,369 | +0.54(+1.00%) |
May 10, 2016 | 52.87 | 54.03 | 52.87 | 54.02 | 121,309 | +1.48(+2.82%) |
May 09, 2016 | 53.12 | 53.13 | 51.76 | 52.53 | 128,881 | -0.93(-1.74%) |
May 06, 2016 | 53.74 | 54.73 | 53.28 | 53.47 | 113,997 | -0.59(-1.09%) |
May 05, 2016 | 54.61 | 55.25 | 53.56 | 54.06 | 176,512 | +0.67(+1.25%) |
May 04, 2016 | 54.97 | 55.47 | 53.03 | 53.39 | 341,537 | -1.35(-2.46%) |
May 03, 2016 | 55.74 | 55.95 | 54.47 | 54.73 | 208,976 | -2.09(-3.68%) |