Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 54.53 | 54.78 | 53.64 | 53.88 | 371,661 | -1.13(-2.05%) |
Jul 28, 2016 | 55.00 | 55.25 | 54.33 | 55.01 | 250,248 | +0.12(+0.22%) |
Jul 27, 2016 | 54.96 | 55.16 | 54.06 | 54.89 | 253,340 | +0.25(+0.46%) |
Jul 26, 2016 | 55.00 | 55.04 | 54.61 | 54.64 | 528,927 | -0.43(-0.78%) |
Jul 25, 2016 | 54.91 | 55.87 | 54.09 | 55.07 | 628,723 | +0.00(+0.00%) |
Jul 22, 2016 | 53.35 | 55.40 | 52.90 | 55.07 | 1,058,890 | +3.04(+5.84%) |
Jul 21, 2016 | 52.00 | 52.56 | 51.59 | 52.03 | 270,796 | -0.01(-0.02%) |
Jul 20, 2016 | 50.90 | 52.42 | 50.90 | 52.04 | 375,572 | +1.58(+3.13%) |
Jul 19, 2016 | 50.95 | 51.62 | 50.15 | 50.46 | 659,006 | -0.95(-1.85%) |
Jul 18, 2016 | 51.33 | 51.71 | 50.94 | 51.41 | 461,909 | -0.06(-0.12%) |
Jul 15, 2016 | 52.66 | 53.44 | 51.47 | 51.47 | 988,588 | -1.65(-3.11%) |
Jul 14, 2016 | 53.00 | 53.38 | 52.92 | 53.12 | 555,685 | +0.48(+0.91%) |
Jul 13, 2016 | 54.22 | 54.37 | 52.26 | 52.64 | 574,196 | -1.60(-2.95%) |
Jul 12, 2016 | 54.17 | 55.02 | 54.13 | 54.24 | 817,825 | +0.65(+1.21%) |
Jul 11, 2016 | 53.50 | 54.15 | 53.21 | 53.59 | 569,165 | +0.34(+0.64%) |
Jul 08, 2016 | 52.73 | 52.61 | 52.61 | 53.25 | 651,450 | +0.64(+1.22%) |
Jul 07, 2016 | 50.21 | 52.79 | 50.16 | 52.61 | 737,605 | +0.67(+1.29%) |
Jul 05, 2016 | 51.57 | 52.62 | 51.21 | 51.94 | 501,642 | -0.35(-0.67%) |
Jul 01, 2016 | 51.73 | 52.29 | 52.29 | 52.29 | 398,200 | +0.42(+0.81%) |
Jun 30, 2016 | 51.31 | 51.98 | 50.82 | 51.87 | 452,356 | +0.56(+1.09%) |
Jun 29, 2016 | 50.48 | 51.45 | 50.20 | 51.31 | 478,352 | +0.93(+1.85%) |
Jun 28, 2016 | 49.06 | 50.76 | 49.05 | 50.38 | 409,513 | +1.55(+3.17%) |
Jun 27, 2016 | 49.15 | 50.16 | 48.26 | 48.83 | 571,810 | -0.79(-1.59%) |
Jun 24, 2016 | 48.56 | 50.21 | 48.09 | 49.62 | 948,394 | -1.80(-3.50%) |
Jun 23, 2016 | 49.74 | 51.50 | 49.74 | 51.42 | 542,858 | +2.07(+4.19%) |
Jun 22, 2016 | 49.12 | 49.72 | 48.77 | 49.35 | 350,685 | +0.37(+0.76%) |
Jun 21, 2016 | 49.31 | 49.83 | 48.92 | 48.98 | 280,775 | -0.28(-0.57%) |
Jun 20, 2016 | 49.87 | 50.18 | 49.22 | 49.26 | 451,560 | -0.01(-0.02%) |
Jun 17, 2016 | 49.70 | 50.12 | 49.13 | 49.27 | 600,669 | -0.53(-1.06%) |
Jun 16, 2016 | 50.43 | 50.63 | 49.01 | 49.80 | 801,090 | -0.82(-1.62%) |
Jun 15, 2016 | 51.37 | 51.69 | 50.56 | 50.62 | 685,092 | -0.38(-0.75%) |
Jun 14, 2016 | 50.53 | 51.20 | 50.27 | 51.00 | 584,378 | +0.09(+0.18%) |
Jun 13, 2016 | 51.62 | 52.13 | 50.53 | 50.91 | 957,818 | -1.32(-2.53%) |
Jun 10, 2016 | 52.92 | 52.92 | 52.08 | 52.23 | 363,946 | -0.73(-1.38%) |
Jun 09, 2016 | 53.02 | 53.39 | 52.56 | 52.96 | 847,019 | -0.29(-0.54%) |
Jun 08, 2016 | 53.78 | 53.96 | 52.87 | 53.25 | 614,082 | -0.68(-1.26%) |
Jun 07, 2016 | 54.38 | 54.38 | 53.38 | 53.93 | 701,113 | -0.24(-0.44%) |
Jun 06, 2016 | 53.56 | 54.40 | 53.18 | 54.17 | 646,135 | +0.61(+1.14%) |
Jun 03, 2016 | 53.35 | 53.69 | 52.78 | 53.56 | 881,304 | +0.04(+0.07%) |
Jun 02, 2016 | 54.16 | 54.60 | 53.36 | 53.52 | 757,057 | -0.59(-1.09%) |
Jun 01, 2016 | 53.36 | 54.23 | 52.71 | 54.11 | 1,923,400 | +0.10(+0.19%) |
May 31, 2016 | 51.20 | 54.15 | 50.39 | 54.01 | 3,572,134 | +2.89(+5.65%) |
May 27, 2016 | 50.58 | 51.12 | 51.12 | 51.12 | 1,664,800 | +0.63(+1.25%) |
May 26, 2016 | 50.25 | 51.00 | 49.76 | 50.49 | 979,818 | +0.10(+0.20%) |
May 25, 2016 | 47.98 | 50.69 | 47.63 | 50.39 | 2,070,954 | +2.47(+5.15%) |
May 24, 2016 | 46.60 | 48.03 | 46.44 | 47.92 | 892,815 | +1.77(+3.84%) |
May 23, 2016 | 45.88 | 46.46 | 45.43 | 46.15 | 510,972 | +0.61(+1.34%) |
May 20, 2016 | 45.88 | 46.42 | 45.13 | 45.54 | 573,063 | +0.16(+0.35%) |
May 19, 2016 | 45.57 | 46.29 | 45.06 | 45.38 | 537,803 | -0.54(-1.18%) |
May 18, 2016 | 46.56 | 46.95 | 45.60 | 45.92 | 533,339 | -0.87(-1.86%) |
May 17, 2016 | 46.15 | 47.22 | 45.82 | 46.79 | 606,200 | +0.44(+0.95%) |
May 16, 2016 | 46.05 | 47.00 | 45.32 | 46.35 | 663,179 | +0.85(+1.87%) |
May 13, 2016 | 48.23 | 48.38 | 44.57 | 45.50 | 2,553,934 | -2.41(-5.03%) |
May 12, 2016 | 49.89 | 50.77 | 46.75 | 47.91 | 1,451,415 | -1.92(-3.85%) |
May 11, 2016 | 49.18 | 50.20 | 49.06 | 49.83 | 1,196,427 | +0.33(+0.67%) |
May 10, 2016 | 49.00 | 49.80 | 48.13 | 49.50 | 1,170,520 | +0.51(+1.04%) |
May 09, 2016 | 50.91 | 51.44 | 48.78 | 48.99 | 1,434,238 | -2.27(-4.43%) |
May 06, 2016 | 50.76 | 51.26 | 50.16 | 51.26 | 685,176 | +0.04(+0.08%) |
May 05, 2016 | 51.00 | 51.67 | 50.63 | 51.22 | 643,508 | +0.74(+1.47%) |
May 04, 2016 | 49.96 | 50.66 | 49.71 | 50.48 | 609,961 | +0.62(+1.24%) |
May 03, 2016 | 49.74 | 50.41 | 49.39 | 49.86 | 771,180 | +0.07(+0.14%) |