Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 51.69 | 57.29 | 51.66 | 56.50 | 2,204,883 | +3.21(+6.02%) |
Jul 28, 2016 | 51.12 | 54.58 | 51.00 | 53.29 | 2,437,436 | +2.00(+3.90%) |
Jul 27, 2016 | 53.31 | 53.39 | 51.18 | 51.29 | 2,266,133 | -2.84(-5.25%) |
Jul 26, 2016 | 54.08 | 54.58 | 53.54 | 54.13 | 652,700 | -0.05(-0.09%) |
Jul 25, 2016 | 54.54 | 54.54 | 53.77 | 54.18 | 449,242 | -0.32(-0.59%) |
Jul 22, 2016 | 54.84 | 56.20 | 54.08 | 54.50 | 493,272 | -0.44(-0.80%) |
Jul 21, 2016 | 54.62 | 55.60 | 53.54 | 54.94 | 478,407 | +0.26(+0.48%) |
Jul 20, 2016 | 53.91 | 55.04 | 53.41 | 54.68 | 771,163 | +0.87(+1.62%) |
Jul 19, 2016 | 54.58 | 54.92 | 53.01 | 53.81 | 514,594 | -0.68(-1.25%) |
Jul 18, 2016 | 53.14 | 54.85 | 53.14 | 54.49 | 1,018,674 | +1.34(+2.52%) |
Jul 15, 2016 | 51.98 | 53.19 | 51.98 | 53.15 | 1,084,001 | +0.25(+0.47%) |
Jul 14, 2016 | 57.28 | 57.28 | 50.91 | 52.90 | 4,159,563 | -3.53(-6.26%) |
Jul 13, 2016 | 56.61 | 56.99 | 56.36 | 56.43 | 867,697 | -0.03(-0.05%) |
Jul 12, 2016 | 54.88 | 56.53 | 54.60 | 56.46 | 1,089,596 | +2.00(+3.67%) |
Jul 11, 2016 | 53.86 | 54.81 | 53.86 | 54.46 | 791,445 | +0.61(+1.13%) |
Jul 08, 2016 | 53.81 | 54.20 | 53.80 | 53.85 | 833,427 | +0.05(+0.09%) |
Jul 07, 2016 | 53.22 | 54.64 | 53.22 | 53.80 | 528,980 | +1.30(+2.48%) |
Jul 05, 2016 | 54.47 | 54.47 | 52.00 | 52.50 | 801,517 | -2.14(-3.92%) |
Jul 01, 2016 | 55.72 | 54.64 | 54.64 | 54.64 | 604,000 | -0.76(-1.37%) |
Jun 30, 2016 | 54.96 | 56.14 | 54.63 | 55.40 | 760,447 | +0.43(+0.78%) |
Jun 29, 2016 | 53.61 | 56.00 | 53.59 | 54.97 | 1,110,240 | +1.65(+3.09%) |
Jun 28, 2016 | 52.54 | 53.97 | 52.21 | 53.32 | 1,658,292 | +2.29(+4.49%) |
Jun 27, 2016 | 54.37 | 56.69 | 50.30 | 51.03 | 2,108,189 | -4.39(-7.92%) |
Jun 24, 2016 | 58.69 | 59.12 | 54.33 | 55.42 | 4,520,876 | -7.02(-11.24%) |
Jun 23, 2016 | 61.53 | 62.48 | 60.82 | 62.44 | 734,558 | +1.65(+2.71%) |
Jun 22, 2016 | 60.35 | 61.54 | 59.97 | 60.79 | 458,389 | +0.39(+0.65%) |
Jun 21, 2016 | 59.18 | 60.49 | 58.94 | 60.40 | 760,871 | +1.23(+2.08%) |
Jun 20, 2016 | 57.36 | 59.98 | 57.15 | 59.17 | 662,094 | +2.34(+4.12%) |
Jun 17, 2016 | 58.26 | 59.29 | 56.72 | 56.83 | 1,044,098 | -1.75(-2.99%) |
Jun 16, 2016 | 58.13 | 58.61 | 56.66 | 58.58 | 868,656 | +0.14(+0.24%) |
Jun 15, 2016 | 59.44 | 59.82 | 58.26 | 58.44 | 739,774 | -0.90(-1.52%) |
Jun 14, 2016 | 59.44 | 60.16 | 58.80 | 59.34 | 614,152 | -0.37(-0.62%) |
Jun 13, 2016 | 61.05 | 61.65 | 59.66 | 59.71 | 598,015 | -1.84(-2.99%) |
Jun 10, 2016 | 62.24 | 62.98 | 61.20 | 61.55 | 654,202 | -1.43(-2.27%) |
Jun 09, 2016 | 62.95 | 63.67 | 62.61 | 62.98 | 425,731 | +0.06(+0.10%) |
Jun 08, 2016 | 62.01 | 63.10 | 61.75 | 62.92 | 472,046 | +0.79(+1.27%) |
Jun 07, 2016 | 61.22 | 62.55 | 61.19 | 62.13 | 657,427 | +0.84(+1.37%) |
Jun 06, 2016 | 60.35 | 61.34 | 59.99 | 61.29 | 527,438 | +1.44(+2.41%) |
Jun 03, 2016 | 60.92 | 60.92 | 59.69 | 59.85 | 447,261 | -1.17(-1.92%) |
Jun 02, 2016 | 59.45 | 61.07 | 59.45 | 61.02 | 596,919 | +1.34(+2.25%) |
Jun 01, 2016 | 58.87 | 59.75 | 58.74 | 59.68 | 431,330 | +0.81(+1.38%) |
May 31, 2016 | 58.36 | 58.98 | 58.07 | 58.87 | 574,455 | +0.80(+1.38%) |
May 27, 2016 | 56.82 | 58.07 | 58.07 | 58.07 | 508,000 | +1.16(+2.04%) |
May 26, 2016 | 57.78 | 58.02 | 56.67 | 56.91 | 442,296 | -0.92(-1.59%) |
May 25, 2016 | 57.83 | 58.28 | 57.33 | 57.83 | 400,936 | +0.37(+0.64%) |
May 24, 2016 | 56.45 | 57.63 | 55.76 | 57.46 | 434,380 | +0.94(+1.66%) |
May 23, 2016 | 57.07 | 57.14 | 56.36 | 56.52 | 282,059 | -0.51(-0.89%) |
May 20, 2016 | 56.73 | 57.47 | 56.44 | 57.03 | 373,129 | +0.31(+0.55%) |
May 19, 2016 | 55.87 | 57.02 | 55.54 | 56.72 | 460,621 | +0.39(+0.69%) |
May 18, 2016 | 56.91 | 57.36 | 55.63 | 56.33 | 554,852 | -0.71(-1.24%) |
May 17, 2016 | 56.49 | 57.70 | 56.36 | 57.04 | 652,439 | +0.49(+0.87%) |
May 16, 2016 | 56.31 | 57.17 | 55.80 | 56.55 | 503,107 | +0.43(+0.77%) |
May 13, 2016 | 56.86 | 57.58 | 55.65 | 56.12 | 533,791 | -0.79(-1.39%) |
May 12, 2016 | 59.27 | 59.32 | 56.03 | 56.91 | 664,713 | -2.08(-3.53%) |
May 11, 2016 | 58.91 | 60.05 | 58.31 | 58.99 | 555,533 | +0.15(+0.25%) |
May 10, 2016 | 59.03 | 59.28 | 57.92 | 58.84 | 515,727 | -0.04(-0.07%) |
May 09, 2016 | 58.42 | 59.23 | 58.33 | 58.88 | 324,224 | +0.39(+0.67%) |
May 06, 2016 | 57.97 | 58.79 | 57.30 | 58.49 | 458,823 | +0.45(+0.78%) |
May 05, 2016 | 59.23 | 59.73 | 58.04 | 58.04 | 620,095 | -1.20(-2.03%) |
May 04, 2016 | 61.25 | 61.35 | 58.55 | 59.24 | 658,719 | -2.11(-3.44%) |
May 03, 2016 | 61.92 | 62.41 | 61.11 | 61.35 | 660,933 | -1.27(-2.03%) |