Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 56.73 | 57.27 | 54.88 | 55.05 | 1,163,356 | -2.07(-3.63%) |
Jul 28, 2016 | 53.36 | 57.60 | 53.36 | 57.12 | 1,956,603 | +3.76(+7.05%) |
Jul 27, 2016 | 53.85 | 54.19 | 52.79 | 53.36 | 625,357 | -0.40(-0.73%) |
Jul 26, 2016 | 52.83 | 53.79 | 52.67 | 53.75 | 582,140 | +1.01(+1.91%) |
Jul 25, 2016 | 51.59 | 53.15 | 51.59 | 52.74 | 570,828 | -0.07(-0.13%) |
Jul 22, 2016 | 52.46 | 52.94 | 51.86 | 52.81 | 523,669 | +0.22(+0.41%) |
Jul 21, 2016 | 52.73 | 53.42 | 52.43 | 52.60 | 578,938 | -0.13(-0.24%) |
Jul 20, 2016 | 52.65 | 53.27 | 52.11 | 52.72 | 825,599 | +0.05(+0.09%) |
Jul 19, 2016 | 52.62 | 53.33 | 52.15 | 52.68 | 1,516,002 | -1.16(-2.15%) |
Jul 18, 2016 | 54.13 | 54.16 | 53.52 | 53.83 | 398,569 | -0.44(-0.82%) |
Jul 15, 2016 | 54.01 | 54.55 | 53.44 | 54.28 | 1,338,546 | +0.44(+0.83%) |
Jul 14, 2016 | 53.49 | 54.12 | 53.22 | 53.83 | 2,280,665 | +0.86(+1.62%) |
Jul 13, 2016 | 53.72 | 53.99 | 52.76 | 52.97 | 1,066,893 | -0.71(-1.32%) |
Jul 12, 2016 | 53.86 | 54.14 | 53.10 | 53.68 | 1,043,924 | +0.30(+0.56%) |
Jul 11, 2016 | 53.19 | 53.86 | 52.82 | 53.39 | 640,073 | +0.59(+1.12%) |
Jul 08, 2016 | 51.11 | 52.90 | 50.39 | 52.79 | 823,278 | +2.40(+4.76%) |
Jul 07, 2016 | 50.46 | 51.39 | 50.16 | 50.39 | 515,261 | +0.18(+0.35%) |
Jul 06, 2016 | 49.14 | 50.50 | 49.05 | 50.22 | 1,095,912 | -0.26(-0.51%) |
Jul 05, 2016 | 51.51 | 51.53 | 50.03 | 50.47 | 757,226 | -1.52(-2.92%) |
Jul 01, 2016 | 50.59 | 51.99 | 51.99 | 51.99 | 1,130,485 | +1.15(+2.25%) |
Jun 30, 2016 | 50.99 | 51.54 | 50.20 | 50.85 | 1,084,879 | +0.11(+0.21%) |
Jun 29, 2016 | 51.14 | 51.63 | 50.29 | 50.74 | 1,492,807 | +0.23(+0.45%) |
Jun 28, 2016 | 51.35 | 51.72 | 50.01 | 50.51 | 1,668,177 | -0.02(-0.04%) |
Jun 27, 2016 | 53.15 | 53.15 | 50.31 | 50.53 | 571,229 | -3.29(-6.11%) |
Jun 24, 2016 | 54.93 | 54.96 | 53.07 | 53.82 | 866,458 | -3.44(-6.00%) |
Jun 23, 2016 | 56.47 | 57.60 | 56.47 | 57.26 | 388,707 | +1.35(+2.42%) |
Jun 22, 2016 | 56.05 | 56.98 | 55.62 | 55.90 | 323,237 | +0.10(+0.18%) |
Jun 21, 2016 | 56.73 | 56.73 | 55.09 | 55.81 | 375,123 | -0.94(-1.65%) |
Jun 20, 2016 | 56.85 | 57.57 | 56.64 | 56.74 | 782,263 | +0.78(+1.39%) |
Jun 17, 2016 | 55.17 | 56.80 | 54.93 | 55.96 | 570,058 | +1.28(+2.35%) |
Jun 16, 2016 | 54.59 | 54.88 | 53.11 | 54.68 | 550,345 | -0.46(-0.84%) |
Jun 15, 2016 | 55.63 | 56.14 | 54.97 | 55.14 | 431,659 | -0.21(-0.37%) |
Jun 14, 2016 | 55.48 | 56.33 | 54.34 | 55.35 | 553,689 | -0.45(-0.81%) |
Jun 13, 2016 | 56.18 | 56.96 | 55.81 | 55.81 | 580,852 | -1.35(-2.37%) |
Jun 10, 2016 | 58.63 | 58.63 | 56.51 | 57.16 | 482,306 | -2.05(-3.47%) |
Jun 09, 2016 | 60.07 | 60.07 | 58.26 | 59.21 | 402,788 | -1.61(-2.65%) |
Jun 08, 2016 | 60.91 | 61.88 | 60.44 | 60.82 | 317,310 | +0.12(+0.20%) |
Jun 07, 2016 | 59.44 | 61.09 | 59.12 | 60.70 | 1,192,325 | +0.83(+1.39%) |
Jun 06, 2016 | 58.88 | 59.90 | 58.24 | 59.87 | 613,013 | +1.22(+2.09%) |
Jun 03, 2016 | 59.24 | 59.24 | 58.10 | 58.65 | 403,315 | -0.60(-1.02%) |
Jun 02, 2016 | 58.34 | 59.28 | 58.12 | 59.25 | 470,047 | +0.59(+1.01%) |
Jun 01, 2016 | 57.30 | 58.67 | 56.32 | 58.66 | 540,105 | +1.06(+1.83%) |
May 31, 2016 | 57.18 | 58.11 | 57.18 | 57.60 | 430,719 | +0.49(+0.86%) |
May 27, 2016 | 57.16 | 57.11 | 57.11 | 57.11 | 405,046 | -0.05(-0.09%) |
May 26, 2016 | 57.92 | 58.21 | 57.16 | 57.16 | 382,578 | -0.34(-0.58%) |
May 25, 2016 | 56.17 | 57.65 | 55.85 | 57.49 | 381,269 | +1.65(+2.95%) |
May 24, 2016 | 55.78 | 56.13 | 55.28 | 55.85 | 329,399 | +0.38(+0.68%) |
May 23, 2016 | 54.81 | 55.52 | 54.28 | 55.47 | 374,214 | +0.56(+1.03%) |
May 20, 2016 | 54.35 | 55.38 | 54.35 | 54.91 | 352,035 | +0.85(+1.57%) |
May 19, 2016 | 53.51 | 54.43 | 52.49 | 54.06 | 763,330 | -0.27(-0.49%) |
May 18, 2016 | 54.45 | 55.39 | 53.99 | 54.32 | 371,992 | -0.73(-1.33%) |
May 17, 2016 | 54.31 | 55.98 | 54.27 | 55.06 | 970,767 | +0.73(+1.35%) |
May 16, 2016 | 53.55 | 55.36 | 53.55 | 54.32 | 677,471 | +1.17(+2.19%) |
May 13, 2016 | 54.45 | 55.11 | 52.88 | 53.16 | 537,181 | -1.23(-2.27%) |
May 12, 2016 | 54.88 | 56.09 | 54.08 | 54.39 | 503,873 | -0.48(-0.88%) |
May 11, 2016 | 55.51 | 55.76 | 54.10 | 54.88 | 544,330 | -0.61(-1.10%) |
May 10, 2016 | 55.51 | 56.11 | 54.75 | 55.49 | 484,900 | +0.31(+0.55%) |
May 09, 2016 | 56.22 | 57.02 | 55.12 | 55.18 | 437,976 | -1.67(-2.94%) |
May 06, 2016 | 55.74 | 56.91 | 55.74 | 56.85 | 1,284,882 | +1.01(+1.80%) |
May 05, 2016 | 55.90 | 56.46 | 55.20 | 55.85 | 2,481,487 | +0.48(+0.87%) |
May 04, 2016 | 56.61 | 56.83 | 54.77 | 55.36 | 826,082 | -1.55(-2.72%) |
May 03, 2016 | 56.15 | 57.52 | 55.88 | 56.91 | 688,880 | -1.89(-3.21%) |