Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 53.00 | 53.33 | 52.52 | 53.01 | 368,710 | +0.01(+0.02%) |
Jul 28, 2016 | 52.89 | 53.19 | 52.58 | 53.00 | 326,012 | +0.03(+0.06%) |
Jul 27, 2016 | 53.00 | 53.72 | 52.42 | 52.97 | 660,651 | +0.32(+0.61%) |
Jul 26, 2016 | 51.68 | 52.92 | 51.68 | 52.65 | 553,997 | +0.97(+1.88%) |
Jul 25, 2016 | 51.00 | 51.95 | 50.93 | 51.68 | 487,836 | +0.47(+0.92%) |
Jul 22, 2016 | 50.51 | 51.56 | 50.07 | 51.21 | 317,251 | +0.58(+1.15%) |
Jul 21, 2016 | 51.10 | 51.91 | 50.44 | 50.63 | 420,715 | -0.62(-1.21%) |
Jul 20, 2016 | 50.14 | 51.32 | 50.01 | 51.25 | 588,325 | +1.20(+2.40%) |
Jul 19, 2016 | 50.21 | 51.15 | 49.96 | 50.05 | 436,493 | -0.46(-0.91%) |
Jul 18, 2016 | 50.14 | 50.60 | 49.73 | 50.51 | 449,022 | +0.52(+1.04%) |
Jul 15, 2016 | 49.40 | 50.13 | 49.13 | 49.99 | 754,471 | +0.61(+1.24%) |
Jul 14, 2016 | 49.61 | 50.35 | 49.34 | 49.38 | 684,797 | +0.19(+0.39%) |
Jul 13, 2016 | 49.69 | 50.72 | 48.78 | 49.19 | 451,111 | -0.50(-1.01%) |
Jul 12, 2016 | 48.57 | 50.20 | 48.57 | 49.69 | 688,058 | +1.46(+3.03%) |
Jul 11, 2016 | 48.32 | 48.86 | 48.05 | 48.23 | 469,132 | +0.35(+0.73%) |
Jul 08, 2016 | 47.53 | 48.04 | 46.99 | 47.88 | 743,683 | +0.89(+1.89%) |
Jul 07, 2016 | 47.13 | 47.74 | 46.58 | 46.99 | 1,104,448 | -0.62(-1.30%) |
Jul 05, 2016 | 49.50 | 49.96 | 47.00 | 47.61 | 994,659 | -2.21(-4.44%) |
Jul 01, 2016 | 50.01 | 49.82 | 49.82 | 49.82 | 757,900 | -0.28(-0.56%) |
Jun 30, 2016 | 49.89 | 50.60 | 48.68 | 50.10 | 1,017,292 | +0.56(+1.13%) |
Jun 29, 2016 | 50.98 | 52.31 | 48.84 | 49.54 | 1,844,123 | -1.22(-2.40%) |
Jun 28, 2016 | 49.61 | 50.83 | 49.38 | 50.76 | 1,299,461 | +1.15(+2.32%) |
Jun 27, 2016 | 53.40 | 53.63 | 49.17 | 49.61 | 2,510,144 | -4.94(-9.06%) |
Jun 24, 2016 | 56.74 | 57.35 | 54.15 | 54.55 | 2,037,266 | -4.58(-7.75%) |
Jun 23, 2016 | 58.11 | 59.14 | 56.65 | 59.13 | 327,215 | +1.53(+2.66%) |
Jun 22, 2016 | 57.16 | 57.95 | 57.03 | 57.60 | 407,516 | +0.40(+0.70%) |
Jun 21, 2016 | 57.44 | 57.44 | 56.61 | 57.20 | 468,875 | -0.36(-0.63%) |
Jun 20, 2016 | 57.66 | 58.02 | 56.86 | 57.56 | 468,125 | +0.63(+1.11%) |
Jun 17, 2016 | 56.60 | 57.72 | 56.56 | 56.93 | 540,868 | +0.31(+0.55%) |
Jun 16, 2016 | 55.58 | 56.73 | 55.24 | 56.62 | 658,186 | +0.70(+1.25%) |
Jun 15, 2016 | 55.36 | 56.32 | 55.17 | 55.92 | 475,309 | +0.67(+1.21%) |
Jun 14, 2016 | 55.31 | 55.98 | 54.94 | 55.25 | 869,820 | -0.15(-0.27%) |
Jun 13, 2016 | 55.70 | 56.21 | 55.23 | 55.40 | 729,400 | -0.62(-1.11%) |
Jun 10, 2016 | 55.53 | 56.18 | 54.95 | 56.02 | 869,433 | -0.24(-0.43%) |
Jun 09, 2016 | 55.73 | 56.44 | 55.00 | 56.26 | 530,377 | +0.21(+0.37%) |
Jun 08, 2016 | 55.63 | 56.21 | 55.44 | 56.05 | 611,650 | -0.17(-0.30%) |
Jun 07, 2016 | 56.00 | 56.36 | 55.22 | 56.22 | 496,713 | +0.34(+0.61%) |
Jun 06, 2016 | 55.03 | 56.16 | 54.68 | 55.88 | 530,869 | +1.12(+2.05%) |
Jun 03, 2016 | 54.43 | 54.99 | 53.87 | 54.76 | 604,404 | +0.45(+0.83%) |
Jun 02, 2016 | 53.38 | 54.40 | 53.10 | 54.31 | 429,171 | +0.70(+1.31%) |
Jun 01, 2016 | 52.93 | 53.86 | 52.63 | 53.61 | 606,930 | +0.50(+0.94%) |
May 31, 2016 | 52.94 | 53.29 | 52.75 | 53.11 | 547,422 | +0.29(+0.55%) |
May 27, 2016 | 51.90 | 52.82 | 52.82 | 52.82 | 611,300 | +0.97(+1.87%) |
May 26, 2016 | 51.78 | 52.03 | 51.33 | 51.85 | 452,152 | +0.09(+0.17%) |
May 25, 2016 | 50.79 | 52.10 | 50.79 | 51.76 | 563,002 | +0.99(+1.95%) |
May 24, 2016 | 50.72 | 51.50 | 50.50 | 50.77 | 589,466 | +0.27(+0.53%) |
May 23, 2016 | 49.84 | 51.03 | 49.40 | 50.50 | 833,636 | +0.57(+1.14%) |
May 20, 2016 | 48.91 | 50.48 | 48.91 | 49.93 | 913,834 | +1.10(+2.25%) |
May 19, 2016 | 50.00 | 50.35 | 48.51 | 48.83 | 742,865 | -1.16(-2.32%) |
May 18, 2016 | 49.42 | 50.45 | 49.42 | 49.99 | 1,003,774 | +0.38(+0.77%) |
May 17, 2016 | 49.92 | 50.47 | 49.25 | 49.61 | 1,040,141 | -0.23(-0.46%) |
May 16, 2016 | 50.64 | 51.16 | 49.59 | 49.84 | 1,159,387 | -0.55(-1.09%) |
May 13, 2016 | 51.37 | 51.95 | 50.38 | 50.39 | 670,924 | -1.31(-2.53%) |
May 12, 2016 | 51.52 | 51.90 | 50.83 | 51.70 | 1,169,309 | +0.28(+0.54%) |
May 11, 2016 | 51.11 | 53.74 | 50.90 | 51.42 | 2,505,925 | -0.04(-0.08%) |
May 10, 2016 | 55.01 | 56.09 | 51.16 | 51.46 | 5,280,007 | -11.12(-17.77%) |
May 09, 2016 | 63.18 | 63.69 | 62.18 | 62.58 | 619,055 | -0.87(-1.37%) |
May 06, 2016 | 62.82 | 63.75 | 62.12 | 63.45 | 443,257 | +0.21(+0.33%) |
May 05, 2016 | 63.46 | 63.83 | 62.55 | 63.24 | 402,513 | +0.19(+0.30%) |
May 04, 2016 | 62.77 | 64.12 | 62.72 | 63.05 | 451,342 | -0.52(-0.82%) |
May 03, 2016 | 62.59 | 63.91 | 62.37 | 63.57 | 453,581 | +0.38(+0.60%) |