Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 52.78 | 55.30 | 52.78 | 55.04 | 947,749 | +1.75(+3.28%) |
Jul 28, 2016 | 52.56 | 56.62 | 50.50 | 53.29 | 2,657,121 | -8.04(-13.11%) |
Jul 27, 2016 | 60.53 | 61.46 | 60.53 | 61.33 | 291,781 | +0.68(+1.12%) |
Jul 26, 2016 | 59.70 | 60.67 | 59.54 | 60.65 | 273,663 | +0.97(+1.63%) |
Jul 25, 2016 | 59.48 | 60.11 | 59.16 | 59.68 | 405,169 | +0.20(+0.34%) |
Jul 22, 2016 | 58.77 | 60.02 | 58.63 | 59.48 | 180,346 | +0.66(+1.12%) |
Jul 21, 2016 | 59.48 | 59.88 | 58.68 | 58.82 | 191,916 | -0.54(-0.91%) |
Jul 20, 2016 | 58.38 | 59.79 | 58.00 | 59.36 | 517,052 | +0.93(+1.59%) |
Jul 19, 2016 | 60.56 | 60.61 | 57.80 | 58.43 | 399,316 | -2.02(-3.34%) |
Jul 18, 2016 | 60.50 | 60.82 | 59.78 | 60.45 | 132,879 | -0.05(-0.08%) |
Jul 15, 2016 | 60.57 | 60.80 | 59.93 | 60.50 | 216,079 | +0.28(+0.46%) |
Jul 14, 2016 | 61.21 | 61.62 | 60.15 | 60.22 | 233,445 | -0.44(-0.73%) |
Jul 13, 2016 | 60.96 | 61.60 | 60.30 | 60.66 | 158,031 | -0.04(-0.07%) |
Jul 12, 2016 | 60.52 | 61.34 | 60.13 | 60.70 | 206,569 | +0.91(+1.52%) |
Jul 11, 2016 | 59.59 | 60.59 | 59.54 | 59.79 | 211,548 | +0.51(+0.86%) |
Jul 08, 2016 | 58.21 | 59.40 | 57.50 | 59.28 | 302,537 | +1.78(+3.10%) |
Jul 07, 2016 | 56.29 | 58.10 | 56.29 | 57.50 | 477,031 | +1.40(+2.50%) |
Jul 06, 2016 | 56.09 | 57.08 | 55.57 | 56.10 | 306,162 | -0.21(-0.37%) |
Jul 05, 2016 | 56.98 | 57.06 | 55.84 | 56.31 | 183,763 | -0.92(-1.61%) |
Jul 01, 2016 | 57.47 | 57.23 | 57.23 | 57.23 | 258,500 | -0.33(-0.57%) |
Jun 30, 2016 | 56.34 | 57.61 | 56.25 | 57.56 | 224,426 | +1.23(+2.18%) |
Jun 29, 2016 | 56.25 | 56.50 | 55.07 | 56.33 | 365,153 | +0.75(+1.35%) |
Jun 28, 2016 | 56.12 | 56.63 | 55.21 | 55.58 | 328,323 | +0.13(+0.23%) |
Jun 27, 2016 | 55.45 | 56.36 | 55.14 | 55.45 | 1,027,875 | -0.84(-1.49%) |
Jun 24, 2016 | 57.31 | 57.98 | 56.19 | 56.29 | 809,565 | -3.46(-5.79%) |
Jun 23, 2016 | 60.17 | 60.57 | 59.69 | 59.75 | 391,753 | +0.65(+1.10%) |
Jun 22, 2016 | 59.92 | 60.15 | 58.78 | 59.10 | 428,422 | -0.56(-0.94%) |
Jun 21, 2016 | 60.97 | 61.28 | 59.61 | 59.66 | 301,341 | -1.73(-2.82%) |
Jun 20, 2016 | 62.12 | 62.19 | 61.35 | 61.39 | 337,206 | +0.34(+0.56%) |
Jun 17, 2016 | 61.50 | 62.29 | 60.85 | 61.05 | 598,358 | -0.56(-0.91%) |
Jun 16, 2016 | 61.20 | 61.84 | 60.25 | 61.61 | 360,275 | -0.07(-0.11%) |
Jun 15, 2016 | 61.65 | 62.30 | 61.35 | 61.68 | 297,339 | +0.21(+0.34%) |
Jun 14, 2016 | 61.94 | 63.08 | 60.91 | 61.47 | 349,350 | -0.67(-1.08%) |
Jun 13, 2016 | 63.15 | 63.95 | 61.95 | 62.14 | 269,679 | -1.53(-2.40%) |
Jun 10, 2016 | 65.70 | 65.86 | 63.55 | 63.67 | 317,236 | -2.94(-4.41%) |
Jun 09, 2016 | 66.83 | 67.14 | 66.15 | 66.61 | 384,705 | -0.94(-1.39%) |
Jun 08, 2016 | 67.99 | 67.99 | 67.24 | 67.55 | 285,346 | -0.32(-0.47%) |
Jun 07, 2016 | 68.04 | 68.20 | 67.58 | 67.87 | 267,928 | +0.09(+0.13%) |
Jun 06, 2016 | 67.57 | 67.83 | 66.90 | 67.78 | 260,428 | +0.34(+0.50%) |
Jun 03, 2016 | 67.53 | 67.76 | 67.15 | 67.44 | 284,398 | +0.19(+0.28%) |
Jun 02, 2016 | 65.77 | 67.35 | 64.92 | 67.25 | 240,443 | +1.34(+2.03%) |
Jun 01, 2016 | 65.80 | 66.52 | 63.64 | 65.91 | 301,754 | +0.11(+0.17%) |
May 31, 2016 | 62.82 | 66.22 | 62.74 | 65.80 | 476,380 | +3.07(+4.89%) |
May 27, 2016 | 63.07 | 62.73 | 62.73 | 62.73 | 121,800 | -0.54(-0.85%) |
May 26, 2016 | 63.21 | 63.91 | 63.00 | 63.27 | 222,428 | +0.20(+0.32%) |
May 25, 2016 | 62.60 | 63.26 | 62.31 | 63.07 | 216,943 | +0.77(+1.24%) |
May 24, 2016 | 61.50 | 62.76 | 61.16 | 62.30 | 300,302 | +1.18(+1.93%) |
May 23, 2016 | 60.79 | 62.04 | 60.52 | 61.12 | 156,964 | +0.49(+0.81%) |
May 20, 2016 | 60.19 | 61.40 | 60.15 | 60.63 | 116,294 | +0.57(+0.95%) |
May 19, 2016 | 60.61 | 61.30 | 59.83 | 60.06 | 177,364 | -1.24(-2.02%) |
May 18, 2016 | 60.90 | 62.31 | 60.85 | 61.30 | 273,550 | +0.10(+0.16%) |
May 17, 2016 | 61.65 | 62.55 | 60.91 | 61.20 | 341,054 | -0.40(-0.65%) |
May 16, 2016 | 61.38 | 62.33 | 61.32 | 61.60 | 300,162 | +0.66(+1.08%) |
May 13, 2016 | 61.29 | 62.07 | 60.75 | 60.94 | 321,135 | -0.63(-1.02%) |
May 12, 2016 | 60.84 | 61.68 | 60.54 | 61.57 | 281,844 | +0.86(+1.42%) |
May 11, 2016 | 60.91 | 61.44 | 60.65 | 60.71 | 237,850 | +0.35(+0.58%) |
May 10, 2016 | 59.79 | 60.71 | 59.54 | 60.36 | 241,115 | +0.51(+0.85%) |
May 09, 2016 | 59.34 | 60.31 | 58.91 | 59.85 | 224,988 | +0.06(+0.10%) |
May 06, 2016 | 59.11 | 60.47 | 58.67 | 59.79 | 283,433 | +0.45(+0.76%) |
May 05, 2016 | 60.55 | 61.06 | 58.96 | 59.34 | 279,002 | -0.62(-1.03%) |
May 04, 2016 | 60.33 | 60.64 | 59.74 | 59.96 | 327,803 | -0.50(-0.83%) |
May 03, 2016 | 60.54 | 61.36 | 59.27 | 60.46 | 405,287 | -0.50(-0.82%) |