Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 52.50 | 54.00 | 52.20 | 53.40 | 7,441 | +0.90(+1.71%) |
Jul 28, 2016 | 51.00 | 52.50 | 51.00 | 52.50 | 6,104 | +1.50(+2.94%) |
Jul 27, 2016 | 52.50 | 52.80 | 50.40 | 51.00 | 7,838 | -0.90(-1.73%) |
Jul 26, 2016 | 51.60 | 51.90 | 50.72 | 51.90 | 5,511 | +0.30(+0.58%) |
Jul 25, 2016 | 53.70 | 54.00 | 51.00 | 51.60 | 5,167 | -1.50(-2.82%) |
Jul 22, 2016 | 51.30 | 53.10 | 51.00 | 53.10 | 6,426 | +2.10(+4.12%) |
Jul 21, 2016 | 50.70 | 52.80 | 50.40 | 51.00 | 6,183 | +0.90(+1.80%) |
Jul 20, 2016 | 49.50 | 52.80 | 49.20 | 50.10 | 10,935 | +1.50(+3.09%) |
Jul 19, 2016 | 49.80 | 50.70 | 48.60 | 48.60 | 10,137 | -1.80(-3.57%) |
Jul 18, 2016 | 51.00 | 51.30 | 50.10 | 50.40 | 5,921 | -0.30(-0.59%) |
Jul 15, 2016 | 51.00 | 51.25 | 50.10 | 50.70 | 5,692 | -0.30(-0.59%) |
Jul 14, 2016 | 52.50 | 52.72 | 50.10 | 51.00 | 14,472 | -1.50(-2.86%) |
Jul 13, 2016 | 53.70 | 54.26 | 52.50 | 52.50 | 6,378 | -1.50(-2.78%) |
Jul 12, 2016 | 54.00 | 54.30 | 53.70 | 54.00 | 6,418 | +0.30(+0.56%) |
Jul 11, 2016 | 54.00 | 54.00 | 52.50 | 53.70 | 6,929 | +0.00(+0.00%) |
Jul 08, 2016 | 54.00 | 53.70 | 53.10 | 53.70 | 8,578 | +0.00(+0.00%) |
Jul 07, 2016 | 53.70 | 54.00 | 53.10 | 53.70 | 4,285 | -0.30(-0.56%) |
Jul 06, 2016 | 54.00 | 54.60 | 53.10 | 54.00 | 7,280 | +0.30(+0.56%) |
Jul 05, 2016 | 55.80 | 56.40 | 52.80 | 53.70 | 7,933 | -1.50(-2.72%) |
Jul 01, 2016 | 54.00 | 55.20 | 55.20 | 55.20 | 20,766 | +2.10(+3.95%) |
Jun 30, 2016 | 54.00 | 54.60 | 53.10 | 53.10 | 17,218 | +0.00(+0.00%) |
Jun 29, 2016 | 54.00 | 54.78 | 52.20 | 53.10 | 14,066 | +1.50(+2.91%) |
Jun 28, 2016 | 50.70 | 53.40 | 50.70 | 51.60 | 5,821 | +0.90(+1.78%) |
Jun 27, 2016 | 51.00 | 52.20 | 48.90 | 50.70 | 9,527 | -0.90(-1.74%) |
Jun 24, 2016 | 51.60 | 52.50 | 51.00 | 51.60 | 5,817 | -0.90(-1.71%) |
Jun 23, 2016 | 54.00 | 54.60 | 52.50 | 52.50 | 4,686 | -0.60(-1.13%) |
Jun 22, 2016 | 51.90 | 53.40 | 51.00 | 53.10 | 5,272 | +0.60(+1.14%) |
Jun 21, 2016 | 53.10 | 53.90 | 51.60 | 52.50 | 8,629 | -0.60(-1.13%) |
Jun 20, 2016 | 54.60 | 55.20 | 53.10 | 53.10 | 4,147 | -0.90(-1.67%) |
Jun 17, 2016 | 54.90 | 55.50 | 54.00 | 54.00 | 7,924 | -0.30(-0.55%) |
Jun 16, 2016 | 55.20 | 55.80 | 53.70 | 54.30 | 5,009 | -1.20(-2.16%) |
Jun 15, 2016 | 54.90 | 57.30 | 54.90 | 55.50 | 8,995 | -0.60(-1.07%) |
Jun 14, 2016 | 55.50 | 56.40 | 53.70 | 56.10 | 6,724 | +0.90(+1.63%) |
Jun 13, 2016 | 55.20 | 56.40 | 53.70 | 55.20 | 10,658 | +0.60(+1.10%) |
Jun 10, 2016 | 54.00 | 56.40 | 52.80 | 54.60 | 10,856 | +0.00(+0.00%) |
Jun 09, 2016 | 54.60 | 55.50 | 52.80 | 54.60 | 8,522 | -0.90(-1.62%) |
Jun 08, 2016 | 56.40 | 56.70 | 54.30 | 55.50 | 10,287 | +0.00(+0.00%) |
Jun 07, 2016 | 55.50 | 57.30 | 54.90 | 55.50 | 4,107 | -1.20(-2.12%) |
Jun 06, 2016 | 55.50 | 56.70 | 54.76 | 56.70 | 6,958 | +2.40(+4.42%) |
Jun 03, 2016 | 57.00 | 58.50 | 53.70 | 54.30 | 11,043 | -2.70(-4.74%) |
Jun 02, 2016 | 60.00 | 61.20 | 57.00 | 57.00 | 11,495 | -3.30(-5.47%) |
Jun 01, 2016 | 61.50 | 65.70 | 57.90 | 60.30 | 38,032 | +2.40(+4.15%) |
May 31, 2016 | 55.20 | 58.50 | 54.60 | 57.90 | 16,031 | +2.70(+4.89%) |
May 27, 2016 | 57.30 | 55.20 | 55.20 | 55.20 | 3,040 | -1.80(-3.16%) |
May 26, 2016 | 57.60 | 58.20 | 56.10 | 57.00 | 6,619 | +0.00(+0.00%) |
May 25, 2016 | 55.50 | 57.60 | 55.50 | 57.00 | 9,528 | +0.90(+1.60%) |
May 24, 2016 | 57.00 | 57.30 | 54.60 | 56.10 | 10,758 | +0.60(+1.08%) |
May 23, 2016 | 51.60 | 55.50 | 49.50 | 55.50 | 14,594 | +4.20(+8.19%) |
May 20, 2016 | 49.20 | 51.90 | 48.60 | 51.30 | 6,587 | +2.40(+4.91%) |
May 19, 2016 | 49.80 | 51.30 | 48.00 | 48.90 | 7,732 | -1.50(-2.98%) |
May 18, 2016 | 50.40 | 51.00 | 49.50 | 50.40 | 6,644 | -1.20(-2.33%) |
May 17, 2016 | 54.30 | 54.30 | 49.50 | 51.60 | 19,261 | -2.10(-3.91%) |
May 16, 2016 | 54.00 | 54.90 | 53.10 | 53.70 | 6,054 | +0.00(+0.00%) |
May 13, 2016 | 51.60 | 54.90 | 51.00 | 53.70 | 7,919 | +2.10(+4.07%) |
May 12, 2016 | 55.50 | 55.50 | 51.60 | 51.60 | 8,502 | -3.30(-6.01%) |
May 11, 2016 | 54.30 | 56.10 | 53.70 | 54.90 | 7,148 | +0.90(+1.67%) |
May 10, 2016 | 54.00 | 54.00 | 52.62 | 54.00 | 8,485 | +1.80(+3.45%) |
May 09, 2016 | 51.90 | 53.10 | 50.40 | 52.20 | 6,776 | +0.60(+1.16%) |
May 06, 2016 | 52.50 | 52.80 | 50.40 | 51.60 | 10,065 | -1.50(-2.82%) |
May 05, 2016 | 54.00 | 54.30 | 49.80 | 53.10 | 18,723 | -0.30(-0.56%) |
May 04, 2016 | 54.60 | 55.20 | 52.50 | 53.40 | 15,376 | -0.90(-1.66%) |
May 03, 2016 | 55.20 | 56.40 | 54.00 | 54.30 | 10,187 | -2.10(-3.72%) |