Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 53.65 | 54.97 | 53.65 | 54.26 | 719,455 | +0.61(+1.13%) |
Jul 28, 2016 | 53.63 | 54.00 | 53.37 | 53.65 | 841,889 | +0.07(+0.14%) |
Jul 27, 2016 | 53.00 | 53.66 | 52.91 | 53.58 | 1,245,680 | +0.56(+1.05%) |
Jul 26, 2016 | 51.96 | 53.08 | 51.61 | 53.02 | 1,047,285 | +1.17(+2.26%) |
Jul 25, 2016 | 52.22 | 52.23 | 51.51 | 51.85 | 453,450 | -0.14(-0.27%) |
Jul 22, 2016 | 51.16 | 52.36 | 51.16 | 51.99 | 1,265,910 | +0.69(+1.34%) |
Jul 21, 2016 | 49.97 | 51.46 | 49.97 | 51.31 | 775,375 | -0.07(-0.14%) |
Jul 20, 2016 | 51.63 | 51.65 | 50.91 | 51.38 | 878,422 | -0.19(-0.36%) |
Jul 19, 2016 | 51.34 | 51.62 | 51.00 | 51.56 | 695,947 | +0.26(+0.51%) |
Jul 18, 2016 | 51.55 | 51.56 | 50.97 | 51.31 | 959,711 | -0.33(-0.65%) |
Jul 15, 2016 | 51.78 | 51.87 | 51.31 | 51.64 | 764,098 | -0.16(-0.30%) |
Jul 14, 2016 | 52.65 | 52.86 | 51.79 | 51.79 | 974,211 | -1.03(-1.95%) |
Jul 13, 2016 | 52.03 | 52.82 | 51.65 | 52.82 | 2,233,431 | +0.87(+1.68%) |
Jul 12, 2016 | 50.93 | 51.97 | 50.80 | 51.95 | 988,774 | +0.96(+1.88%) |
Jul 11, 2016 | 50.76 | 51.11 | 50.36 | 50.99 | 595,026 | +0.46(+0.91%) |
Jul 08, 2016 | 48.95 | 50.56 | 49.21 | 50.53 | 1,130,462 | +1.33(+2.70%) |
Jul 07, 2016 | 49.13 | 49.43 | 48.61 | 49.21 | 1,049,869 | -0.19(-0.38%) |
Jul 06, 2016 | 49.10 | 49.51 | 48.84 | 49.39 | 782,972 | +0.16(+0.32%) |
Jul 05, 2016 | 48.81 | 49.31 | 48.74 | 49.24 | 573,075 | +0.27(+0.56%) |
Jul 01, 2016 | 49.22 | 48.96 | 48.96 | 48.96 | 605,645 | -0.17(-0.35%) |
Jun 30, 2016 | 48.46 | 49.14 | 48.06 | 49.13 | 866,950 | +0.84(+1.75%) |
Jun 29, 2016 | 47.71 | 48.47 | 47.71 | 48.29 | 1,336,546 | +0.69(+1.45%) |
Jun 28, 2016 | 46.32 | 47.60 | 46.00 | 47.60 | 866,308 | +1.50(+3.26%) |
Jun 27, 2016 | 47.11 | 47.19 | 45.38 | 46.10 | 1,447,280 | -1.34(-2.83%) |
Jun 24, 2016 | 46.35 | 48.08 | 46.31 | 47.44 | 1,269,490 | -0.21(-0.43%) |
Jun 23, 2016 | 47.48 | 47.65 | 47.41 | 47.65 | 537,385 | +0.49(+1.03%) |
Jun 22, 2016 | 46.96 | 47.40 | 46.74 | 47.16 | 664,355 | +0.29(+0.63%) |
Jun 21, 2016 | 46.83 | 46.96 | 46.57 | 46.86 | 673,586 | +0.15(+0.32%) |
Jun 20, 2016 | 46.80 | 47.42 | 46.71 | 46.72 | 881,544 | +0.29(+0.62%) |
Jun 17, 2016 | 46.02 | 46.49 | 45.57 | 46.43 | 1,143,894 | +0.18(+0.38%) |
Jun 16, 2016 | 45.95 | 46.28 | 45.44 | 46.25 | 477,943 | +0.04(+0.10%) |
Jun 15, 2016 | 45.65 | 46.43 | 45.40 | 46.21 | 533,278 | +0.60(+1.32%) |
Jun 14, 2016 | 45.91 | 46.10 | 45.30 | 45.60 | 385,554 | -0.44(-0.96%) |
Jun 13, 2016 | 45.69 | 46.42 | 45.69 | 46.05 | 531,641 | +0.36(+0.79%) |
Jun 10, 2016 | 45.66 | 45.95 | 45.49 | 45.69 | 767,230 | -0.38(-0.83%) |
Jun 09, 2016 | 45.96 | 46.17 | 45.72 | 46.07 | 651,435 | +0.04(+0.08%) |
Jun 08, 2016 | 45.93 | 46.26 | 45.74 | 46.03 | 765,525 | +0.10(+0.22%) |
Jun 07, 2016 | 46.16 | 46.30 | 45.84 | 45.93 | 685,203 | -0.11(-0.24%) |
Jun 06, 2016 | 46.72 | 46.90 | 45.89 | 46.04 | 587,907 | -0.63(-1.34%) |
Jun 03, 2016 | 47.34 | 47.63 | 46.50 | 46.67 | 440,112 | -0.10(-0.20%) |
Jun 02, 2016 | 46.37 | 46.76 | 45.86 | 46.76 | 600,580 | +0.43(+0.92%) |
Jun 01, 2016 | 46.22 | 46.54 | 46.04 | 46.33 | 745,289 | -0.19(-0.41%) |
May 31, 2016 | 46.41 | 46.77 | 45.67 | 46.53 | 1,078,202 | +0.23(+0.49%) |
May 27, 2016 | 46.24 | 46.30 | 46.30 | 46.30 | 510,620 | +0.09(+0.19%) |
May 26, 2016 | 46.33 | 46.61 | 46.02 | 46.21 | 567,450 | -0.04(-0.10%) |
May 25, 2016 | 46.73 | 46.95 | 46.11 | 46.25 | 496,540 | -0.49(-1.06%) |
May 24, 2016 | 46.10 | 46.86 | 45.91 | 46.75 | 1,035,652 | +0.98(+2.14%) |
May 23, 2016 | 45.77 | 46.05 | 45.38 | 45.77 | 660,458 | +0.14(+0.31%) |
May 20, 2016 | 45.00 | 45.74 | 44.86 | 45.63 | 667,876 | +0.94(+2.09%) |
May 19, 2016 | 44.55 | 44.93 | 44.13 | 44.69 | 617,668 | -0.38(-0.83%) |
May 18, 2016 | 45.84 | 45.85 | 44.54 | 45.07 | 816,724 | -0.79(-1.72%) |
May 17, 2016 | 46.88 | 47.04 | 45.72 | 45.86 | 709,269 | -1.18(-2.51%) |
May 16, 2016 | 46.70 | 47.30 | 46.60 | 47.03 | 437,273 | +0.40(+0.85%) |
May 13, 2016 | 47.14 | 47.28 | 46.39 | 46.64 | 646,287 | -0.62(-1.31%) |
May 12, 2016 | 47.12 | 47.37 | 46.58 | 47.26 | 528,589 | +0.24(+0.52%) |
May 11, 2016 | 48.40 | 48.53 | 46.95 | 47.01 | 1,192,982 | -1.46(-3.01%) |
May 10, 2016 | 48.42 | 48.63 | 48.13 | 48.47 | 508,135 | +0.24(+0.50%) |
May 09, 2016 | 48.20 | 48.47 | 48.04 | 48.23 | 730,975 | +0.18(+0.37%) |
May 06, 2016 | 48.30 | 48.49 | 47.52 | 48.05 | 1,024,618 | -0.23(-0.47%) |
May 05, 2016 | 48.12 | 48.37 | 47.87 | 48.28 | 494,844 | +0.02(+0.05%) |
May 04, 2016 | 47.47 | 48.39 | 47.47 | 48.26 | 790,961 | +0.51(+1.06%) |
May 03, 2016 | 48.35 | 48.35 | 47.65 | 47.75 | 535,043 | -0.77(-1.59%) |