Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 50.97 | 52.52 | 50.97 | 52.52 | 2,135 | +1.18(+2.30%) |
Jul 28, 2016 | 51.28 | 51.83 | 51.27 | 51.34 | 10,400 | -0.31(-0.60%) |
Jul 27, 2016 | 52.75 | 52.75 | 51.59 | 51.65 | 2,378 | -0.72(-1.37%) |
Jul 26, 2016 | 52.64 | 52.65 | 51.86 | 52.37 | 10,738 | -0.58(-1.10%) |
Jul 25, 2016 | 53.02 | 53.50 | 52.92 | 52.95 | 8,962 | -1.12(-2.08%) |
Jul 22, 2016 | 53.60 | 54.12 | 53.35 | 54.08 | 11,725 | +0.73(+1.36%) |
Jul 21, 2016 | 54.79 | 54.93 | 53.35 | 53.35 | 924 | -1.24(-2.27%) |
Jul 20, 2016 | 52.52 | 54.59 | 52.52 | 54.59 | 1,297 | +0.86(+1.60%) |
Jul 19, 2016 | 53.76 | 53.76 | 53.45 | 53.73 | 427 | -0.01(-0.02%) |
Jul 18, 2016 | 53.20 | 54.91 | 53.10 | 53.74 | 6,603 | +0.69(+1.30%) |
Jul 15, 2016 | 53.37 | 53.37 | 53.05 | 53.05 | 466 | -0.91(-1.69%) |
Jul 14, 2016 | 53.55 | 53.96 | 53.24 | 53.96 | 8,700 | +1.11(+2.10%) |
Jul 13, 2016 | 53.61 | 53.65 | 52.41 | 52.85 | 6,935 | -1.23(-2.27%) |
Jul 12, 2016 | 52.61 | 54.62 | 52.42 | 54.08 | 25,423 | +1.57(+3.00%) |
Jul 11, 2016 | 53.97 | 53.99 | 52.50 | 52.51 | 20,029 | -0.25(-0.48%) |
Jul 08, 2016 | 52.23 | 52.76 | 52.23 | 52.76 | 3,908 | +0.63(+1.21%) |
Jul 07, 2016 | 53.60 | 53.60 | 52.13 | 52.13 | 794 | +0.52(+1.01%) |
Jul 06, 2016 | 51.28 | 51.61 | 51.28 | 51.61 | 8,400 | -0.77(-1.47%) |
Jul 05, 2016 | 53.51 | 53.70 | 51.29 | 52.38 | 6,285 | -1.28(-2.39%) |
Jul 01, 2016 | 54.50 | 53.66 | 53.66 | 53.66 | 2,900 | -0.04(-0.07%) |
Jun 30, 2016 | 53.60 | 54.17 | 53.60 | 53.70 | 11,259 | +0.95(+1.80%) |
Jun 29, 2016 | 52.74 | 52.75 | 52.74 | 52.75 | 2,155 | +1.72(+3.37%) |
Jun 28, 2016 | 51.58 | 51.58 | 49.95 | 51.03 | 5,974 | +2.40(+4.94%) |
Jun 27, 2016 | 52.11 | 52.11 | 47.50 | 48.63 | 6,195 | -4.30(-8.12%) |
Jun 24, 2016 | 53.93 | 54.19 | 52.91 | 52.93 | 14,801 | -2.07(-3.77%) |
Jun 23, 2016 | 54.32 | 55.00 | 54.32 | 55.00 | 795 | +1.09(+2.02%) |
Jun 22, 2016 | 53.38 | 53.91 | 53.38 | 53.91 | 303 | +0.53(+0.99%) |
Jun 21, 2016 | 53.00 | 53.56 | 53.00 | 53.38 | 1,047 | +1.35(+2.59%) |
Jun 20, 2016 | 52.03 | 52.03 | 52.03 | 52.03 | 530 | +1.28(+2.52%) |
Jun 17, 2016 | 50.70 | 51.04 | 50.65 | 50.75 | 2,702 | +0.16(+0.32%) |
Jun 16, 2016 | 48.78 | 50.59 | 48.61 | 50.59 | 9,780 | +0.20(+0.40%) |
Jun 15, 2016 | 48.61 | 50.88 | 48.61 | 50.39 | 36,023 | +1.66(+3.41%) |
Jun 14, 2016 | 49.01 | 49.01 | 47.95 | 48.73 | 7,965 | -1.69(-3.35%) |
Jun 13, 2016 | 51.39 | 51.39 | 50.25 | 50.42 | 15,445 | -1.23(-2.38%) |
Jun 10, 2016 | 52.76 | 52.93 | 51.58 | 51.65 | 5,900 | -2.25(-4.17%) |
Jun 09, 2016 | 52.79 | 53.96 | 52.78 | 53.90 | 4,673 | -0.01(-0.02%) |
Jun 08, 2016 | 55.42 | 55.62 | 53.91 | 53.91 | 5,653 | -0.70(-1.28%) |
Jun 07, 2016 | 54.57 | 54.87 | 54.41 | 54.61 | 5,175 | +1.37(+2.57%) |
Jun 06, 2016 | 52.41 | 53.35 | 52.41 | 53.24 | 2,754 | +1.76(+3.42%) |
Jun 03, 2016 | 52.33 | 52.49 | 51.00 | 51.48 | 2,914 | -0.21(-0.40%) |
Jun 02, 2016 | 50.80 | 51.69 | 50.56 | 51.69 | 12,320 | +1.17(+2.31%) |
Jun 01, 2016 | 50.52 | 50.52 | 50.52 | 50.52 | 210 | +2.00(+4.12%) |
May 31, 2016 | 49.64 | 50.05 | 48.52 | 48.52 | 2,193 | -0.25(-0.52%) |
May 27, 2016 | 48.23 | 48.77 | 48.77 | 48.77 | 2,700 | -0.24(-0.49%) |
May 26, 2016 | 49.12 | 49.12 | 49.01 | 49.01 | 2,101 | -1.03(-2.06%) |
May 25, 2016 | 50.41 | 50.41 | 49.60 | 50.04 | 3,605 | +0.99(+2.01%) |
May 24, 2016 | 50.50 | 50.91 | 49.03 | 49.05 | 4,270 | -1.05(-2.09%) |
May 23, 2016 | 48.00 | 50.10 | 48.00 | 50.10 | 525 | -0.20(-0.40%) |
May 20, 2016 | 48.90 | 50.31 | 48.51 | 50.30 | 5,089 | +1.55(+3.18%) |
May 19, 2016 | 47.00 | 49.00 | 46.64 | 48.75 | 9,932 | +1.04(+2.18%) |
May 18, 2016 | 48.79 | 48.94 | 47.71 | 47.71 | 1,051 | -1.94(-3.90%) |
May 17, 2016 | 48.90 | 50.45 | 48.90 | 49.65 | 13,815 | +0.80(+1.63%) |
May 16, 2016 | 48.33 | 48.85 | 48.28 | 48.85 | 5,481 | +2.68(+5.80%) |
May 13, 2016 | 46.80 | 47.45 | 46.05 | 46.17 | 3,264 | -0.56(-1.20%) |
May 12, 2016 | 46.41 | 46.75 | 45.84 | 46.73 | 7,715 | +0.98(+2.15%) |
May 11, 2016 | 43.40 | 45.95 | 43.40 | 45.75 | 4,873 | +1.25(+2.81%) |
May 10, 2016 | 42.68 | 45.82 | 42.68 | 44.50 | 9,803 | +0.05(+0.11%) |
May 09, 2016 | 43.88 | 44.45 | 43.29 | 44.45 | 1,569 | -2.11(-4.53%) |
May 06, 2016 | 46.28 | 46.69 | 46.28 | 46.56 | 600 | +0.34(+0.74%) |
May 05, 2016 | 45.43 | 47.18 | 45.43 | 46.22 | 29,331 | +2.46(+5.62%) |
May 04, 2016 | 45.22 | 45.28 | 43.70 | 43.76 | 5,355 | -0.24(-0.55%) |