Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 54.72 | 56.14 | 54.15 | 56.00 | 579,865 | +1.17(+2.13%) |
Jul 28, 2016 | 54.74 | 55.07 | 53.59 | 54.84 | 281,611 | +0.02(+0.05%) |
Jul 27, 2016 | 55.18 | 55.35 | 54.44 | 54.81 | 407,119 | -0.13(-0.24%) |
Jul 26, 2016 | 54.70 | 55.78 | 54.51 | 54.94 | 426,982 | +0.27(+0.50%) |
Jul 25, 2016 | 52.40 | 54.83 | 52.40 | 54.67 | 742,258 | +2.32(+4.43%) |
Jul 22, 2016 | 52.33 | 52.53 | 51.34 | 52.35 | 318,109 | -0.16(-0.30%) |
Jul 21, 2016 | 53.04 | 53.40 | 52.49 | 52.51 | 402,121 | -0.62(-1.17%) |
Jul 20, 2016 | 52.14 | 53.20 | 51.70 | 53.13 | 345,943 | +1.17(+2.26%) |
Jul 19, 2016 | 52.98 | 53.03 | 51.76 | 51.96 | 322,957 | -1.22(-2.29%) |
Jul 18, 2016 | 53.07 | 53.78 | 52.88 | 53.17 | 347,876 | +0.24(+0.45%) |
Jul 15, 2016 | 52.90 | 53.64 | 52.41 | 52.93 | 289,408 | +0.31(+0.60%) |
Jul 14, 2016 | 53.36 | 53.72 | 52.40 | 52.62 | 410,746 | -0.24(-0.45%) |
Jul 13, 2016 | 53.77 | 54.08 | 52.85 | 52.86 | 472,666 | -0.98(-1.83%) |
Jul 12, 2016 | 52.79 | 54.11 | 52.79 | 53.84 | 463,293 | +1.31(+2.49%) |
Jul 11, 2016 | 51.30 | 52.67 | 51.17 | 52.54 | 561,894 | +1.27(+2.47%) |
Jul 08, 2016 | 50.43 | 51.64 | 49.87 | 51.27 | 632,888 | +1.40(+2.80%) |
Jul 07, 2016 | 49.67 | 50.75 | 49.52 | 49.87 | 402,302 | +0.37(+0.75%) |
Jul 06, 2016 | 48.69 | 49.57 | 47.83 | 49.50 | 854,829 | +0.78(+1.60%) |
Jul 05, 2016 | 50.28 | 50.44 | 48.26 | 48.72 | 558,818 | -1.64(-3.25%) |
Jul 01, 2016 | 50.03 | 50.36 | 50.36 | 50.36 | 412,341 | +0.22(+0.43%) |
Jun 30, 2016 | 50.24 | 50.24 | 49.14 | 50.14 | 344,858 | +0.15(+0.30%) |
Jun 29, 2016 | 49.24 | 50.56 | 49.24 | 50.00 | 413,232 | +1.07(+2.18%) |
Jun 28, 2016 | 48.93 | 49.84 | 47.87 | 48.93 | 618,871 | +0.25(+0.51%) |
Jun 27, 2016 | 49.14 | 49.14 | 46.94 | 48.68 | 636,215 | -0.60(-1.22%) |
Jun 24, 2016 | 47.82 | 49.56 | 47.70 | 49.28 | 629,232 | -0.35(-0.70%) |
Jun 23, 2016 | 50.01 | 50.68 | 49.43 | 49.63 | 429,967 | +0.36(+0.74%) |
Jun 22, 2016 | 49.07 | 50.32 | 49.07 | 49.27 | 351,059 | +0.12(+0.25%) |
Jun 21, 2016 | 49.06 | 49.33 | 48.80 | 49.14 | 538,057 | +0.22(+0.46%) |
Jun 20, 2016 | 49.24 | 49.81 | 48.68 | 48.92 | 779,053 | +0.26(+0.53%) |
Jun 17, 2016 | 46.87 | 49.12 | 46.87 | 48.66 | 780,566 | +2.00(+4.29%) |
Jun 16, 2016 | 47.27 | 47.61 | 46.37 | 46.66 | 541,020 | -0.53(-1.12%) |
Jun 15, 2016 | 47.00 | 49.00 | 47.00 | 47.19 | 1,021,411 | +0.29(+0.62%) |
Jun 14, 2016 | 47.48 | 47.77 | 46.66 | 46.90 | 543,181 | -0.52(-1.10%) |
Jun 13, 2016 | 47.94 | 48.16 | 47.36 | 47.42 | 628,298 | -0.59(-1.24%) |
Jun 10, 2016 | 48.40 | 48.43 | 47.76 | 48.02 | 602,045 | -1.41(-2.84%) |
Jun 09, 2016 | 50.64 | 50.65 | 48.56 | 49.42 | 429,251 | -1.27(-2.51%) |
Jun 08, 2016 | 50.42 | 51.15 | 50.13 | 50.70 | 417,721 | -0.11(-0.21%) |
Jun 07, 2016 | 50.05 | 51.13 | 49.69 | 50.80 | 477,440 | +0.64(+1.29%) |
Jun 06, 2016 | 51.02 | 51.24 | 49.77 | 50.16 | 400,259 | -0.72(-1.41%) |
Jun 03, 2016 | 50.43 | 51.13 | 50.21 | 50.88 | 404,408 | +0.26(+0.52%) |
Jun 02, 2016 | 49.01 | 50.99 | 49.00 | 50.61 | 764,325 | +1.64(+3.36%) |
Jun 01, 2016 | 48.85 | 49.55 | 48.48 | 48.97 | 418,544 | +0.12(+0.24%) |
May 31, 2016 | 50.47 | 50.77 | 48.35 | 48.85 | 671,105 | -1.56(-3.10%) |
May 27, 2016 | 50.07 | 50.42 | 50.42 | 50.42 | 481,556 | +0.46(+0.93%) |
May 26, 2016 | 49.98 | 50.61 | 49.62 | 49.95 | 734,277 | +0.31(+0.63%) |
May 25, 2016 | 48.18 | 49.78 | 48.12 | 49.64 | 655,916 | +1.15(+2.37%) |
May 24, 2016 | 47.83 | 48.83 | 47.54 | 48.49 | 821,007 | +0.57(+1.19%) |
May 23, 2016 | 48.80 | 50.00 | 47.87 | 47.92 | 904,488 | -0.57(-1.18%) |
May 20, 2016 | 45.97 | 48.65 | 45.70 | 48.49 | 1,617,644 | +2.66(+5.81%) |
May 19, 2016 | 46.40 | 46.81 | 44.94 | 45.83 | 1,430,840 | -0.32(-0.70%) |
May 18, 2016 | 47.04 | 47.42 | 45.99 | 46.15 | 940,605 | -1.28(-2.70%) |
May 17, 2016 | 48.13 | 48.34 | 47.04 | 47.43 | 1,226,116 | -0.74(-1.53%) |
May 16, 2016 | 49.54 | 49.63 | 48.15 | 48.17 | 1,665,240 | -1.31(-2.64%) |
May 13, 2016 | 46.85 | 52.03 | 45.63 | 49.47 | 3,499,813 | -0.64(-1.29%) |
May 12, 2016 | 51.14 | 51.81 | 49.47 | 50.12 | 1,751,628 | -1.53(-2.96%) |
May 11, 2016 | 53.45 | 53.91 | 51.39 | 51.65 | 1,645,533 | -4.60(-8.17%) |
May 10, 2016 | 55.66 | 56.43 | 54.50 | 56.24 | 936,087 | -0.32(-0.57%) |
May 09, 2016 | 55.52 | 57.15 | 55.45 | 56.56 | 476,401 | +1.11(+2.00%) |
May 06, 2016 | 55.00 | 55.82 | 54.49 | 55.46 | 664,364 | -0.02(-0.04%) |
May 05, 2016 | 56.69 | 56.69 | 54.75 | 55.48 | 846,157 | -1.57(-2.75%) |
May 04, 2016 | 58.20 | 58.78 | 56.62 | 57.05 | 597,372 | -1.31(-2.24%) |
May 03, 2016 | 58.89 | 59.28 | 57.71 | 58.36 | 408,650 | -0.66(-1.12%) |