Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 54.53 | 54.88 | 54.19 | 54.54 | 97,739 | +0.21(+0.39%) |
Jul 28, 2016 | 53.64 | 54.79 | 53.64 | 54.33 | 56,236 | +0.48(+0.90%) |
Jul 27, 2016 | 54.60 | 54.60 | 53.25 | 53.85 | 84,492 | -0.79(-1.44%) |
Jul 26, 2016 | 54.89 | 54.89 | 54.27 | 54.64 | 54,621 | -0.06(-0.12%) |
Jul 25, 2016 | 54.69 | 55.32 | 54.62 | 54.70 | 41,326 | -0.23(-0.42%) |
Jul 22, 2016 | 55.04 | 55.35 | 54.65 | 54.93 | 115,293 | -0.05(-0.10%) |
Jul 21, 2016 | 55.33 | 55.58 | 54.85 | 54.98 | 47,979 | -0.53(-0.96%) |
Jul 20, 2016 | 55.38 | 55.86 | 55.20 | 55.51 | 48,878 | +0.27(+0.50%) |
Jul 19, 2016 | 55.44 | 55.44 | 54.80 | 55.24 | 50,174 | -0.29(-0.53%) |
Jul 18, 2016 | 55.50 | 56.20 | 55.38 | 55.53 | 63,939 | +0.04(+0.07%) |
Jul 15, 2016 | 55.80 | 55.97 | 55.22 | 55.50 | 105,177 | +0.05(+0.10%) |
Jul 14, 2016 | 56.53 | 56.53 | 55.36 | 55.44 | 86,397 | -0.96(-1.70%) |
Jul 13, 2016 | 57.32 | 57.32 | 56.34 | 56.40 | 144,365 | -0.54(-0.95%) |
Jul 12, 2016 | 56.94 | 57.71 | 56.55 | 56.94 | 115,172 | -0.01(-0.02%) |
Jul 11, 2016 | 57.00 | 58.01 | 56.65 | 56.95 | 134,718 | +0.00(+0.00%) |
Jul 08, 2016 | 56.64 | 57.38 | 56.14 | 56.95 | 100,374 | +0.81(+1.45%) |
Jul 07, 2016 | 55.68 | 56.30 | 55.36 | 56.14 | 106,261 | +0.67(+1.20%) |
Jul 06, 2016 | 54.82 | 56.04 | 54.69 | 55.47 | 108,074 | +0.38(+0.68%) |
Jul 05, 2016 | 54.88 | 55.48 | 54.22 | 55.09 | 101,672 | +0.30(+0.55%) |
Jul 01, 2016 | 55.28 | 54.79 | 54.79 | 54.79 | 57,057 | -0.29(-0.53%) |
Jun 30, 2016 | 54.30 | 55.18 | 52.85 | 55.08 | 144,472 | +0.80(+1.47%) |
Jun 29, 2016 | 54.20 | 54.88 | 54.16 | 54.29 | 100,124 | +0.38(+0.70%) |
Jun 28, 2016 | 54.10 | 54.24 | 53.64 | 53.91 | 93,066 | +0.16(+0.31%) |
Jun 27, 2016 | 53.85 | 54.11 | 53.03 | 53.75 | 132,135 | -0.29(-0.54%) |
Jun 24, 2016 | 52.90 | 54.51 | 52.84 | 54.04 | 145,405 | -0.38(-0.69%) |
Jun 23, 2016 | 53.89 | 54.52 | 53.52 | 54.42 | 72,866 | +0.96(+1.80%) |
Jun 22, 2016 | 55.40 | 55.40 | 52.97 | 53.46 | 134,310 | -2.07(-3.72%) |
Jun 21, 2016 | 53.35 | 55.73 | 53.02 | 55.52 | 212,676 | +2.53(+4.78%) |
Jun 20, 2016 | 52.80 | 53.69 | 52.50 | 52.99 | 187,281 | +0.37(+0.70%) |
Jun 17, 2016 | 54.17 | 54.20 | 52.55 | 52.62 | 115,743 | -1.42(-2.62%) |
Jun 16, 2016 | 54.33 | 54.42 | 53.66 | 54.04 | 104,660 | -0.32(-0.59%) |
Jun 15, 2016 | 54.89 | 56.09 | 54.35 | 54.36 | 70,754 | +0.04(+0.07%) |
Jun 14, 2016 | 53.43 | 55.43 | 53.19 | 54.32 | 210,910 | +0.59(+1.11%) |
Jun 13, 2016 | 54.07 | 54.07 | 53.03 | 53.73 | 48,647 | -0.61(-1.13%) |
Jun 10, 2016 | 54.28 | 55.31 | 53.95 | 54.34 | 52,713 | -0.23(-0.42%) |
Jun 09, 2016 | 55.32 | 55.35 | 54.24 | 54.57 | 39,496 | -0.69(-1.24%) |
Jun 08, 2016 | 54.60 | 55.43 | 54.24 | 55.26 | 65,739 | +0.64(+1.17%) |
Jun 07, 2016 | 54.34 | 54.76 | 53.60 | 54.62 | 57,136 | +0.50(+0.93%) |
Jun 06, 2016 | 53.83 | 54.46 | 53.66 | 54.11 | 55,742 | +0.17(+0.32%) |
Jun 03, 2016 | 54.15 | 54.21 | 53.58 | 53.94 | 67,121 | +0.00(+0.00%) |
Jun 02, 2016 | 53.48 | 54.54 | 53.12 | 53.94 | 66,807 | +0.54(+1.01%) |
Jun 01, 2016 | 52.07 | 53.72 | 52.07 | 53.40 | 74,190 | +0.55(+1.04%) |
May 31, 2016 | 52.70 | 53.06 | 52.28 | 52.85 | 73,720 | +0.05(+0.10%) |
May 27, 2016 | 52.04 | 52.80 | 52.80 | 52.80 | 43,722 | +0.59(+1.14%) |
May 26, 2016 | 52.82 | 52.82 | 51.77 | 52.20 | 35,182 | -0.38(-0.71%) |
May 25, 2016 | 52.82 | 53.25 | 52.41 | 52.58 | 57,070 | -0.30(-0.57%) |
May 24, 2016 | 52.14 | 53.08 | 52.14 | 52.88 | 62,575 | +0.93(+1.80%) |
May 23, 2016 | 52.72 | 52.89 | 51.91 | 51.95 | 44,602 | -0.75(-1.42%) |
May 20, 2016 | 52.60 | 52.94 | 52.07 | 52.70 | 70,492 | +0.34(+0.65%) |
May 19, 2016 | 51.91 | 52.43 | 51.31 | 52.36 | 66,245 | +0.33(+0.63%) |
May 18, 2016 | 51.16 | 52.18 | 51.01 | 52.03 | 116,933 | +0.71(+1.39%) |
May 17, 2016 | 51.65 | 51.71 | 50.64 | 51.31 | 101,938 | -0.32(-0.62%) |
May 16, 2016 | 51.40 | 52.00 | 50.95 | 51.63 | 106,984 | +0.20(+0.39%) |
May 13, 2016 | 51.44 | 52.03 | 51.33 | 51.43 | 67,722 | -0.48(-0.93%) |
May 12, 2016 | 52.66 | 52.81 | 51.23 | 51.92 | 119,014 | -0.57(-1.09%) |
May 11, 2016 | 52.73 | 53.27 | 52.27 | 52.49 | 110,358 | -0.17(-0.33%) |
May 10, 2016 | 52.70 | 53.24 | 52.44 | 52.67 | 130,773 | -0.54(-1.01%) |
May 09, 2016 | 51.82 | 53.41 | 51.54 | 53.20 | 199,692 | +1.69(+3.28%) |
May 06, 2016 | 47.35 | 51.76 | 47.35 | 51.52 | 369,134 | +4.24(+8.97%) |
May 05, 2016 | 46.45 | 48.09 | 45.74 | 47.28 | 190,311 | +1.55(+3.39%) |
May 04, 2016 | 45.77 | 46.03 | 44.94 | 45.73 | 67,934 | +0.21(+0.46%) |
May 03, 2016 | 44.51 | 45.96 | 44.51 | 45.52 | 48,278 | +0.17(+0.38%) |