Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 56.75 | 57.06 | 55.71 | 56.87 | 128,356 | +0.13(+0.23%) |
Jul 28, 2016 | 55.71 | 57.07 | 55.68 | 56.74 | 182,651 | +1.56(+2.83%) |
Jul 27, 2016 | 57.22 | 57.22 | 54.78 | 55.18 | 104,765 | -1.89(-3.31%) |
Jul 26, 2016 | 59.02 | 59.02 | 56.80 | 57.07 | 78,039 | -1.91(-3.24%) |
Jul 25, 2016 | 59.16 | 59.30 | 58.63 | 58.98 | 109,815 | -0.81(-1.36%) |
Jul 22, 2016 | 59.11 | 59.85 | 59.11 | 59.79 | 40,999 | +0.62(+1.04%) |
Jul 21, 2016 | 58.36 | 59.38 | 58.36 | 59.17 | 57,701 | +0.59(+1.01%) |
Jul 20, 2016 | 58.50 | 58.73 | 58.04 | 58.58 | 72,745 | +0.09(+0.15%) |
Jul 19, 2016 | 58.94 | 59.51 | 57.72 | 58.49 | 67,527 | -0.93(-1.57%) |
Jul 18, 2016 | 58.11 | 59.45 | 57.93 | 59.42 | 88,394 | +1.22(+2.10%) |
Jul 15, 2016 | 58.41 | 59.66 | 57.77 | 58.20 | 43,657 | -0.07(-0.12%) |
Jul 14, 2016 | 58.88 | 59.79 | 58.07 | 58.27 | 39,700 | -0.31(-0.53%) |
Jul 13, 2016 | 58.48 | 59.25 | 58.48 | 58.59 | 51,946 | -0.04(-0.07%) |
Jul 12, 2016 | 57.67 | 58.97 | 57.67 | 58.63 | 72,562 | +1.14(+1.98%) |
Jul 11, 2016 | 57.94 | 58.22 | 56.88 | 57.49 | 79,642 | -0.42(-0.72%) |
Jul 08, 2016 | 57.35 | 58.01 | 56.96 | 57.91 | 42,545 | +1.05(+1.85%) |
Jul 07, 2016 | 57.58 | 57.65 | 56.12 | 56.86 | 51,349 | -0.37(-0.64%) |
Jul 06, 2016 | 57.92 | 57.92 | 56.90 | 57.23 | 55,999 | -1.07(-1.84%) |
Jul 05, 2016 | 58.97 | 58.97 | 58.01 | 58.30 | 48,514 | -1.08(-1.82%) |
Jul 01, 2016 | 60.25 | 59.38 | 59.38 | 59.38 | 107,637 | -0.66(-1.10%) |
Jun 30, 2016 | 59.23 | 60.39 | 59.16 | 60.04 | 102,843 | +1.07(+1.82%) |
Jun 29, 2016 | 57.92 | 59.06 | 57.64 | 58.97 | 50,906 | +1.53(+2.67%) |
Jun 28, 2016 | 57.29 | 57.98 | 56.92 | 57.43 | 64,968 | +1.27(+2.27%) |
Jun 27, 2016 | 56.47 | 56.73 | 55.17 | 56.16 | 94,628 | -0.79(-1.39%) |
Jun 24, 2016 | 56.96 | 58.35 | 56.46 | 56.95 | 144,320 | -3.24(-5.38%) |
Jun 23, 2016 | 60.18 | 60.56 | 59.66 | 60.18 | 75,472 | +0.73(+1.23%) |
Jun 22, 2016 | 58.87 | 59.58 | 58.51 | 59.45 | 70,148 | +0.61(+1.03%) |
Jun 21, 2016 | 58.04 | 58.98 | 57.99 | 58.85 | 142,331 | +0.96(+1.66%) |
Jun 20, 2016 | 57.53 | 58.43 | 57.34 | 57.88 | 62,443 | +0.92(+1.61%) |
Jun 17, 2016 | 57.33 | 57.64 | 56.78 | 56.96 | 85,169 | -0.28(-0.49%) |
Jun 16, 2016 | 56.25 | 57.51 | 56.25 | 57.25 | 90,260 | +0.69(+1.22%) |
Jun 15, 2016 | 56.14 | 56.86 | 55.47 | 56.56 | 76,739 | +0.87(+1.56%) |
Jun 14, 2016 | 56.15 | 56.22 | 55.15 | 55.69 | 62,098 | -0.80(-1.41%) |
Jun 13, 2016 | 56.54 | 56.87 | 55.98 | 56.49 | 163,303 | -0.60(-1.05%) |
Jun 10, 2016 | 58.77 | 58.77 | 56.40 | 57.09 | 93,034 | -2.32(-3.90%) |
Jun 09, 2016 | 60.26 | 60.26 | 58.99 | 59.40 | 168,540 | -1.08(-1.78%) |
Jun 08, 2016 | 59.75 | 60.79 | 59.62 | 60.48 | 140,758 | +1.47(+2.49%) |
Jun 07, 2016 | 57.73 | 59.27 | 57.73 | 59.01 | 159,086 | +1.33(+2.31%) |
Jun 06, 2016 | 56.86 | 57.81 | 56.44 | 57.68 | 225,845 | +0.77(+1.36%) |
Jun 03, 2016 | 56.94 | 56.99 | 56.41 | 56.91 | 112,741 | +0.29(+0.51%) |
Jun 02, 2016 | 56.92 | 57.32 | 56.47 | 56.62 | 169,064 | -0.54(-0.95%) |
Jun 01, 2016 | 58.01 | 58.32 | 56.94 | 57.16 | 153,779 | -0.95(-1.63%) |
May 31, 2016 | 58.39 | 58.56 | 57.61 | 58.11 | 144,687 | +0.46(+0.79%) |
May 27, 2016 | 57.26 | 57.65 | 57.65 | 57.65 | 128,225 | +0.54(+0.95%) |
May 26, 2016 | 57.10 | 57.54 | 56.69 | 57.11 | 106,164 | +0.44(+0.78%) |
May 25, 2016 | 56.88 | 57.46 | 56.41 | 56.67 | 116,005 | +0.04(+0.06%) |
May 24, 2016 | 56.56 | 56.96 | 56.45 | 56.63 | 67,651 | +0.39(+0.69%) |
May 23, 2016 | 56.30 | 56.59 | 56.02 | 56.24 | 111,718 | -0.29(-0.51%) |
May 20, 2016 | 57.18 | 57.73 | 56.13 | 56.53 | 126,964 | -0.69(-1.20%) |
May 19, 2016 | 57.20 | 57.39 | 56.09 | 57.22 | 101,017 | -0.28(-0.48%) |
May 18, 2016 | 57.72 | 57.80 | 57.04 | 57.49 | 161,021 | -0.43(-0.75%) |
May 17, 2016 | 58.61 | 58.61 | 57.72 | 57.93 | 124,459 | -0.98(-1.66%) |
May 16, 2016 | 58.90 | 59.37 | 58.76 | 58.90 | 148,679 | +0.14(+0.25%) |
May 13, 2016 | 58.98 | 59.45 | 58.43 | 58.76 | 74,922 | -1.04(-1.74%) |
May 12, 2016 | 60.15 | 60.17 | 59.19 | 59.80 | 123,741 | -0.14(-0.23%) |
May 11, 2016 | 59.87 | 60.68 | 59.82 | 59.94 | 151,400 | -0.21(-0.35%) |
May 10, 2016 | 59.66 | 60.42 | 59.46 | 60.15 | 172,383 | +0.80(+1.35%) |
May 09, 2016 | 59.72 | 60.42 | 58.74 | 59.35 | 194,307 | -0.99(-1.64%) |
May 06, 2016 | 60.02 | 60.68 | 59.74 | 60.34 | 132,015 | -0.25(-0.41%) |
May 05, 2016 | 60.91 | 61.08 | 60.25 | 60.58 | 186,097 | -0.03(-0.05%) |
May 04, 2016 | 60.42 | 60.71 | 60.09 | 60.61 | 182,930 | -0.26(-0.43%) |
May 03, 2016 | 61.95 | 62.31 | 60.60 | 60.87 | 160,320 | -1.43(-2.30%) |