Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 58.80 | 60.15 | 58.80 | 59.42 | 280,358 | +0.52(+0.88%) |
Jul 28, 2016 | 57.83 | 59.17 | 57.80 | 58.90 | 179,200 | +1.06(+1.83%) |
Jul 27, 2016 | 57.79 | 57.90 | 57.23 | 57.84 | 161,880 | -0.10(-0.17%) |
Jul 26, 2016 | 57.99 | 58.28 | 57.41 | 57.94 | 198,822 | +0.07(+0.13%) |
Jul 25, 2016 | 57.74 | 58.41 | 57.42 | 57.87 | 189,647 | +0.28(+0.49%) |
Jul 22, 2016 | 56.92 | 57.81 | 56.68 | 57.58 | 289,681 | +0.18(+0.31%) |
Jul 21, 2016 | 58.04 | 58.04 | 57.08 | 57.41 | 659,375 | -0.80(-1.37%) |
Jul 20, 2016 | 57.94 | 58.21 | 57.48 | 58.21 | 261,064 | +0.37(+0.64%) |
Jul 19, 2016 | 57.70 | 58.04 | 57.57 | 57.83 | 348,514 | -0.02(-0.03%) |
Jul 18, 2016 | 57.87 | 58.05 | 57.67 | 57.85 | 96,084 | -0.07(-0.13%) |
Jul 15, 2016 | 58.21 | 58.38 | 57.31 | 57.92 | 137,283 | +0.19(+0.32%) |
Jul 14, 2016 | 57.75 | 58.18 | 57.57 | 57.74 | 137,292 | -0.15(-0.25%) |
Jul 13, 2016 | 57.98 | 58.16 | 57.42 | 57.88 | 298,545 | +0.15(+0.25%) |
Jul 12, 2016 | 57.88 | 57.95 | 57.34 | 57.74 | 179,772 | -0.17(-0.29%) |
Jul 11, 2016 | 57.46 | 57.98 | 56.94 | 57.91 | 169,882 | +0.48(+0.83%) |
Jul 08, 2016 | 56.45 | 57.50 | 56.43 | 57.43 | 187,348 | +1.39(+2.48%) |
Jul 07, 2016 | 56.61 | 56.61 | 55.69 | 56.04 | 164,923 | -0.49(-0.87%) |
Jul 06, 2016 | 56.26 | 56.62 | 56.18 | 56.54 | 114,863 | +0.12(+0.21%) |
Jul 05, 2016 | 56.31 | 56.57 | 55.87 | 56.41 | 249,572 | +0.24(+0.43%) |
Jul 01, 2016 | 55.93 | 56.17 | 56.17 | 56.17 | 232,073 | +0.55(+0.99%) |
Jun 30, 2016 | 55.87 | 55.87 | 55.24 | 55.62 | 504,667 | -0.06(-0.10%) |
Jun 29, 2016 | 55.31 | 55.97 | 55.15 | 55.68 | 192,831 | +0.83(+1.52%) |
Jun 28, 2016 | 54.57 | 55.09 | 54.21 | 54.85 | 548,142 | +0.77(+1.43%) |
Jun 27, 2016 | 54.34 | 54.38 | 53.18 | 54.07 | 285,922 | -0.42(-0.77%) |
Jun 24, 2016 | 54.19 | 55.25 | 53.69 | 54.49 | 1,226,701 | -0.97(-1.75%) |
Jun 23, 2016 | 55.29 | 55.55 | 55.10 | 55.46 | 222,124 | +0.49(+0.90%) |
Jun 22, 2016 | 54.76 | 55.08 | 54.49 | 54.97 | 208,236 | +0.23(+0.41%) |
Jun 21, 2016 | 54.92 | 55.30 | 54.60 | 54.74 | 293,729 | -0.10(-0.18%) |
Jun 20, 2016 | 54.95 | 55.25 | 54.78 | 54.84 | 296,579 | +0.22(+0.40%) |
Jun 17, 2016 | 55.16 | 55.16 | 54.11 | 54.62 | 471,210 | -0.12(-0.22%) |
Jun 16, 2016 | 54.08 | 54.81 | 54.00 | 54.74 | 228,591 | +0.59(+1.09%) |
Jun 15, 2016 | 53.71 | 54.38 | 53.49 | 54.15 | 177,325 | +0.52(+0.98%) |
Jun 14, 2016 | 53.69 | 53.81 | 53.32 | 53.63 | 259,573 | -0.30(-0.55%) |
Jun 13, 2016 | 54.27 | 55.12 | 53.68 | 53.93 | 208,206 | -0.46(-0.85%) |
Jun 10, 2016 | 54.17 | 54.60 | 54.17 | 54.39 | 110,963 | -0.14(-0.25%) |
Jun 09, 2016 | 53.84 | 54.67 | 53.65 | 54.53 | 159,721 | +0.61(+1.13%) |
Jun 08, 2016 | 52.51 | 53.93 | 52.51 | 53.92 | 268,800 | +1.33(+2.52%) |
Jun 07, 2016 | 52.28 | 52.84 | 52.13 | 52.59 | 146,471 | +0.40(+0.77%) |
Jun 06, 2016 | 52.93 | 53.02 | 51.72 | 52.19 | 285,066 | -0.45(-0.85%) |
Jun 03, 2016 | 51.99 | 52.64 | 51.83 | 52.64 | 328,444 | +0.87(+1.68%) |
Jun 02, 2016 | 51.56 | 51.83 | 51.09 | 51.77 | 153,362 | -0.06(-0.11%) |
Jun 01, 2016 | 51.09 | 51.82 | 50.81 | 51.82 | 197,523 | +0.61(+1.19%) |
May 31, 2016 | 51.38 | 51.38 | 50.83 | 51.21 | 191,057 | -0.13(-0.25%) |
May 27, 2016 | 50.92 | 51.34 | 51.34 | 51.34 | 106,520 | +0.49(+0.96%) |
May 26, 2016 | 50.54 | 50.97 | 50.33 | 50.85 | 110,342 | +0.32(+0.63%) |
May 25, 2016 | 50.46 | 50.70 | 50.07 | 50.53 | 216,480 | -0.06(-0.13%) |
May 24, 2016 | 50.19 | 50.66 | 50.19 | 50.60 | 184,846 | +0.74(+1.48%) |
May 23, 2016 | 50.12 | 50.21 | 49.81 | 49.86 | 76,304 | -0.10(-0.21%) |
May 20, 2016 | 49.65 | 50.27 | 49.36 | 49.97 | 187,636 | +0.49(+0.99%) |
May 19, 2016 | 49.57 | 49.74 | 49.14 | 49.48 | 121,396 | -0.54(-1.09%) |
May 18, 2016 | 49.80 | 50.75 | 49.51 | 50.02 | 134,619 | -0.18(-0.37%) |
May 17, 2016 | 51.00 | 51.00 | 49.74 | 50.21 | 221,879 | -0.94(-1.83%) |
May 16, 2016 | 50.67 | 51.35 | 50.55 | 51.14 | 111,962 | +0.44(+0.87%) |
May 13, 2016 | 50.53 | 50.81 | 49.91 | 50.70 | 149,500 | -0.01(-0.02%) |
May 12, 2016 | 50.18 | 51.29 | 49.30 | 50.71 | 172,928 | +0.53(+1.05%) |
May 11, 2016 | 50.87 | 50.87 | 49.66 | 50.18 | 161,973 | -0.70(-1.38%) |
May 10, 2016 | 51.00 | 51.00 | 50.41 | 50.89 | 137,662 | +0.14(+0.27%) |
May 09, 2016 | 50.19 | 50.89 | 50.15 | 50.75 | 124,464 | +0.50(+0.99%) |
May 06, 2016 | 49.55 | 50.28 | 49.32 | 50.25 | 197,712 | +0.74(+1.49%) |
May 05, 2016 | 49.49 | 49.85 | 49.19 | 49.52 | 124,972 | -0.12(-0.24%) |
May 04, 2016 | 47.99 | 49.81 | 47.99 | 49.64 | 258,749 | +1.45(+3.00%) |
May 03, 2016 | 48.29 | 48.41 | 47.81 | 48.19 | 483,314 | -0.27(-0.56%) |