Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 56.76 | 57.29 | 56.07 | 56.81 | 1,113,140 | -0.40(-0.70%) |
Jul 28, 2016 | 53.37 | 59.66 | 52.94 | 57.21 | 4,317,780 | +6.62(+13.09%) |
Jul 27, 2016 | 51.64 | 51.64 | 49.86 | 50.59 | 1,409,145 | -1.37(-2.64%) |
Jul 26, 2016 | 52.54 | 53.06 | 51.73 | 51.96 | 1,823,096 | -0.86(-1.63%) |
Jul 25, 2016 | 52.85 | 53.00 | 52.10 | 52.82 | 679,239 | -0.22(-0.41%) |
Jul 22, 2016 | 52.76 | 53.38 | 52.76 | 53.04 | 1,165,179 | +0.23(+0.44%) |
Jul 21, 2016 | 52.43 | 53.56 | 52.35 | 52.81 | 999,301 | +0.16(+0.30%) |
Jul 20, 2016 | 52.39 | 52.99 | 52.13 | 52.65 | 595,093 | +0.54(+1.04%) |
Jul 19, 2016 | 52.11 | 52.53 | 51.38 | 52.11 | 746,404 | -0.40(-0.76%) |
Jul 18, 2016 | 52.19 | 52.75 | 51.92 | 52.51 | 558,462 | +0.50(+0.96%) |
Jul 15, 2016 | 52.12 | 52.36 | 51.91 | 52.01 | 369,936 | +0.01(+0.02%) |
Jul 14, 2016 | 52.30 | 52.39 | 51.72 | 52.00 | 827,629 | +0.00(+0.00%) |
Jul 13, 2016 | 51.37 | 52.13 | 51.10 | 52.00 | 984,023 | +0.85(+1.66%) |
Jul 12, 2016 | 51.46 | 51.51 | 51.03 | 51.15 | 708,765 | +0.25(+0.49%) |
Jul 11, 2016 | 50.26 | 51.39 | 50.05 | 50.90 | 837,799 | +0.69(+1.37%) |
Jul 08, 2016 | 49.05 | 50.28 | 48.96 | 50.21 | 907,906 | +1.25(+2.55%) |
Jul 07, 2016 | 48.77 | 49.97 | 48.54 | 48.96 | 827,843 | +0.29(+0.60%) |
Jul 06, 2016 | 48.11 | 48.87 | 47.81 | 48.67 | 1,729,464 | +0.43(+0.89%) |
Jul 05, 2016 | 49.90 | 49.90 | 48.11 | 48.24 | 1,002,716 | -1.59(-3.19%) |
Jul 01, 2016 | 49.85 | 49.83 | 49.83 | 49.83 | 1,565,700 | -0.07(-0.14%) |
Jun 30, 2016 | 50.62 | 50.89 | 48.45 | 49.90 | 1,646,452 | -0.76(-1.50%) |
Jun 29, 2016 | 50.13 | 50.90 | 49.39 | 50.66 | 653,372 | +0.92(+1.85%) |
Jun 28, 2016 | 49.03 | 49.88 | 49.03 | 49.74 | 696,304 | +0.72(+1.47%) |
Jun 27, 2016 | 50.30 | 50.51 | 48.30 | 49.02 | 931,880 | -1.28(-2.54%) |
Jun 24, 2016 | 49.37 | 50.64 | 49.37 | 50.30 | 1,683,335 | -0.90(-1.76%) |
Jun 23, 2016 | 51.53 | 51.53 | 49.96 | 51.20 | 902,116 | +0.21(+0.41%) |
Jun 22, 2016 | 51.25 | 52.19 | 50.96 | 50.99 | 602,193 | -0.28(-0.55%) |
Jun 21, 2016 | 52.75 | 52.75 | 50.93 | 51.27 | 493,687 | -0.73(-1.40%) |
Jun 20, 2016 | 51.45 | 52.59 | 51.24 | 52.00 | 690,545 | +0.99(+1.94%) |
Jun 17, 2016 | 51.01 | 51.93 | 50.92 | 51.01 | 1,023,425 | +0.14(+0.28%) |
Jun 16, 2016 | 50.12 | 51.02 | 49.96 | 50.87 | 784,222 | +0.39(+0.77%) |
Jun 15, 2016 | 50.43 | 50.90 | 50.02 | 50.48 | 1,482,303 | +0.47(+0.94%) |
Jun 14, 2016 | 50.21 | 50.38 | 48.93 | 50.01 | 944,508 | -0.48(-0.95%) |
Jun 13, 2016 | 50.73 | 51.52 | 50.26 | 50.49 | 627,877 | -0.24(-0.47%) |
Jun 10, 2016 | 51.57 | 51.97 | 50.49 | 50.73 | 505,363 | -1.14(-2.20%) |
Jun 09, 2016 | 51.90 | 51.91 | 51.26 | 51.87 | 548,463 | -0.07(-0.13%) |
Jun 08, 2016 | 50.85 | 52.06 | 50.85 | 51.94 | 928,812 | +0.91(+1.78%) |
Jun 07, 2016 | 51.36 | 51.64 | 50.90 | 51.03 | 770,256 | -0.40(-0.78%) |
Jun 06, 2016 | 50.16 | 51.55 | 50.16 | 51.43 | 610,559 | +0.94(+1.86%) |
Jun 03, 2016 | 50.38 | 50.74 | 50.19 | 50.49 | 901,018 | +0.00(+0.00%) |
Jun 02, 2016 | 49.37 | 50.60 | 49.16 | 50.49 | 893,816 | +1.20(+2.43%) |
Jun 01, 2016 | 48.44 | 49.58 | 48.44 | 49.29 | 997,537 | +0.86(+1.78%) |
May 31, 2016 | 48.69 | 49.09 | 48.03 | 48.43 | 727,780 | -0.13(-0.27%) |
May 27, 2016 | 48.03 | 48.56 | 48.56 | 48.56 | 831,300 | +0.67(+1.40%) |
May 26, 2016 | 48.37 | 48.53 | 47.52 | 47.89 | 510,944 | -0.56(-1.16%) |
May 25, 2016 | 47.20 | 49.06 | 47.15 | 48.45 | 1,445,933 | +1.33(+2.82%) |
May 24, 2016 | 46.85 | 47.35 | 46.66 | 47.12 | 827,065 | +0.35(+0.75%) |
May 23, 2016 | 46.20 | 47.16 | 45.87 | 46.77 | 1,493,174 | +0.76(+1.65%) |
May 20, 2016 | 45.38 | 46.05 | 45.26 | 46.01 | 802,814 | +0.67(+1.48%) |
May 19, 2016 | 45.53 | 46.37 | 44.50 | 45.34 | 1,476,104 | -0.46(-1.00%) |
May 18, 2016 | 46.03 | 46.52 | 45.32 | 45.80 | 1,317,412 | -0.25(-0.54%) |
May 17, 2016 | 46.70 | 47.09 | 45.77 | 46.05 | 1,437,789 | -0.63(-1.35%) |
May 16, 2016 | 46.27 | 47.42 | 46.01 | 46.68 | 1,617,349 | -0.06(-0.13%) |
May 13, 2016 | 46.49 | 47.28 | 46.33 | 46.74 | 1,436,353 | +0.02(+0.04%) |
May 12, 2016 | 46.72 | 47.31 | 46.29 | 46.72 | 1,991,639 | +0.10(+0.21%) |
May 11, 2016 | 46.78 | 47.24 | 46.41 | 46.62 | 1,377,140 | -0.34(-0.72%) |
May 10, 2016 | 47.27 | 47.46 | 46.50 | 46.96 | 1,226,989 | -0.21(-0.45%) |
May 09, 2016 | 45.52 | 47.34 | 45.21 | 47.17 | 1,767,857 | +1.68(+3.69%) |
May 06, 2016 | 45.47 | 45.75 | 44.63 | 45.49 | 1,374,627 | +0.12(+0.26%) |
May 05, 2016 | 46.27 | 46.30 | 45.23 | 45.37 | 1,685,011 | -0.86(-1.86%) |
May 04, 2016 | 46.76 | 47.62 | 45.91 | 46.23 | 3,106,454 | -1.73(-3.61%) |
May 03, 2016 | 49.64 | 50.45 | 47.91 | 47.96 | 3,842,308 | -1.83(-3.68%) |