Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 55.68 | 55.73 | 53.74 | 54.51 | 1,957,952 | -1.25(-2.25%) |
Jul 28, 2016 | 56.23 | 56.41 | 55.08 | 55.77 | 1,115,182 | -0.63(-1.12%) |
Jul 27, 2016 | 56.20 | 58.09 | 55.78 | 56.40 | 1,010,851 | +0.15(+0.27%) |
Jul 26, 2016 | 55.68 | 56.47 | 55.01 | 56.25 | 734,150 | +0.43(+0.78%) |
Jul 25, 2016 | 55.20 | 55.82 | 54.83 | 55.81 | 708,667 | +0.47(+0.84%) |
Jul 22, 2016 | 54.86 | 55.40 | 54.50 | 55.35 | 306,280 | +0.61(+1.11%) |
Jul 21, 2016 | 54.79 | 55.28 | 54.55 | 54.74 | 1,110,708 | +0.06(+0.12%) |
Jul 20, 2016 | 54.91 | 55.14 | 54.28 | 54.67 | 333,944 | -0.14(-0.26%) |
Jul 19, 2016 | 54.47 | 55.33 | 54.44 | 54.82 | 391,151 | -0.05(-0.09%) |
Jul 18, 2016 | 55.20 | 55.41 | 54.73 | 54.87 | 387,430 | -0.57(-1.03%) |
Jul 15, 2016 | 55.69 | 55.85 | 55.09 | 55.44 | 513,493 | +0.21(+0.38%) |
Jul 14, 2016 | 54.93 | 55.64 | 54.71 | 55.23 | 750,930 | +1.28(+2.37%) |
Jul 13, 2016 | 53.33 | 54.05 | 53.06 | 53.95 | 590,655 | +0.51(+0.95%) |
Jul 12, 2016 | 52.63 | 53.83 | 52.47 | 53.45 | 492,702 | +1.67(+3.23%) |
Jul 11, 2016 | 51.73 | 52.38 | 51.59 | 51.78 | 344,812 | +0.64(+1.26%) |
Jul 08, 2016 | 51.07 | 50.23 | 50.23 | 51.13 | 567,274 | +0.90(+1.79%) |
Jul 07, 2016 | 49.34 | 50.93 | 49.33 | 50.23 | 549,370 | +0.97(+1.97%) |
Jul 06, 2016 | 47.94 | 49.41 | 47.38 | 49.26 | 488,365 | +0.61(+1.25%) |
Jul 05, 2016 | 49.75 | 49.94 | 47.97 | 48.65 | 578,866 | -1.94(-3.84%) |
Jul 01, 2016 | 50.29 | 50.59 | 50.59 | 50.59 | 762,421 | -0.58(-1.13%) |
Jun 30, 2016 | 50.47 | 51.17 | 49.33 | 51.17 | 684,820 | +1.08(+2.16%) |
Jun 29, 2016 | 49.58 | 50.27 | 48.52 | 50.09 | 619,892 | +2.07(+4.31%) |
Jun 28, 2016 | 47.92 | 48.17 | 47.00 | 48.02 | 737,317 | +1.11(+2.36%) |
Jun 27, 2016 | 48.63 | 48.96 | 46.52 | 46.91 | 905,073 | -2.76(-5.56%) |
Jun 24, 2016 | 50.15 | 51.22 | 49.30 | 49.67 | 1,006,770 | -3.85(-7.19%) |
Jun 23, 2016 | 52.66 | 53.53 | 52.12 | 53.52 | 685,327 | +2.06(+4.01%) |
Jun 22, 2016 | 51.49 | 52.39 | 51.14 | 51.45 | 343,680 | +0.16(+0.31%) |
Jun 21, 2016 | 51.27 | 51.58 | 50.51 | 51.29 | 515,486 | -0.06(-0.11%) |
Jun 20, 2016 | 52.06 | 52.75 | 51.29 | 51.35 | 477,501 | +0.65(+1.28%) |
Jun 17, 2016 | 49.75 | 51.21 | 49.49 | 50.70 | 1,490,696 | +1.11(+2.23%) |
Jun 16, 2016 | 50.16 | 50.19 | 48.97 | 49.59 | 923,505 | -1.11(-2.19%) |
Jun 15, 2016 | 50.65 | 51.74 | 50.14 | 50.70 | 534,089 | +0.24(+0.48%) |
Jun 14, 2016 | 50.97 | 51.82 | 50.16 | 50.46 | 690,355 | -0.65(-1.27%) |
Jun 13, 2016 | 51.95 | 52.23 | 51.05 | 51.11 | 818,975 | -1.26(-2.41%) |
Jun 10, 2016 | 53.04 | 53.33 | 51.90 | 52.37 | 819,533 | -0.98(-1.84%) |
Jun 09, 2016 | 53.92 | 53.92 | 52.88 | 53.35 | 731,470 | -0.57(-1.06%) |
Jun 08, 2016 | 53.69 | 54.12 | 53.49 | 53.92 | 441,708 | +0.26(+0.48%) |
Jun 07, 2016 | 54.17 | 54.23 | 53.42 | 53.66 | 307,008 | -0.35(-0.65%) |
Jun 06, 2016 | 52.75 | 54.38 | 52.75 | 54.02 | 421,546 | +1.35(+2.56%) |
Jun 03, 2016 | 52.75 | 52.83 | 50.67 | 52.67 | 634,019 | -1.30(-2.41%) |
Jun 02, 2016 | 53.16 | 53.98 | 53.09 | 53.97 | 367,926 | +0.31(+0.57%) |
Jun 01, 2016 | 52.79 | 53.69 | 52.38 | 53.66 | 577,283 | -0.06(-0.10%) |
May 31, 2016 | 53.67 | 54.00 | 53.29 | 53.72 | 416,080 | +0.33(+0.62%) |
May 27, 2016 | 52.93 | 53.39 | 53.39 | 53.39 | 358,046 | +0.34(+0.64%) |
May 26, 2016 | 53.32 | 53.80 | 52.21 | 53.05 | 569,850 | -0.14(-0.27%) |
May 25, 2016 | 52.34 | 53.59 | 52.22 | 53.20 | 691,759 | +1.32(+2.55%) |
May 24, 2016 | 51.07 | 52.10 | 50.85 | 51.87 | 501,211 | +1.15(+2.28%) |
May 23, 2016 | 50.58 | 50.94 | 49.82 | 50.72 | 295,513 | -0.02(-0.05%) |
May 20, 2016 | 50.46 | 51.21 | 50.37 | 50.74 | 387,529 | +0.65(+1.29%) |
May 19, 2016 | 50.51 | 51.29 | 49.41 | 50.10 | 466,957 | -0.80(-1.56%) |
May 18, 2016 | 48.51 | 51.29 | 48.51 | 50.89 | 761,654 | +2.26(+4.65%) |
May 17, 2016 | 48.43 | 49.46 | 48.08 | 48.63 | 491,424 | +0.06(+0.11%) |
May 16, 2016 | 47.85 | 48.85 | 47.79 | 48.58 | 338,041 | +0.89(+1.87%) |
May 13, 2016 | 48.65 | 49.63 | 47.42 | 47.69 | 397,192 | -1.22(-2.49%) |
May 12, 2016 | 49.42 | 50.00 | 48.17 | 48.90 | 494,485 | -0.17(-0.34%) |
May 11, 2016 | 48.90 | 49.72 | 48.82 | 49.07 | 371,199 | +0.02(+0.05%) |
May 10, 2016 | 48.05 | 49.40 | 47.97 | 49.05 | 526,530 | +1.19(+2.50%) |
May 09, 2016 | 47.77 | 48.31 | 47.41 | 47.85 | 677,392 | +0.03(+0.07%) |
May 06, 2016 | 47.16 | 47.99 | 47.00 | 47.82 | 460,390 | +0.14(+0.28%) |
May 05, 2016 | 48.37 | 48.42 | 47.45 | 47.69 | 539,167 | -0.24(-0.50%) |
May 04, 2016 | 48.60 | 49.46 | 47.31 | 47.92 | 689,442 | -0.88(-1.80%) |
May 03, 2016 | 49.74 | 49.76 | 48.55 | 48.80 | 900,907 | -1.68(-3.33%) |