Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 61.09 | 63.50 | 60.85 | 63.28 | 631,547 | +2.27(+3.72%) |
Jul 28, 2016 | 61.27 | 63.17 | 60.33 | 61.01 | 581,444 | -0.42(-0.68%) |
Jul 27, 2016 | 57.49 | 61.67 | 57.49 | 61.43 | 1,211,660 | +4.24(+7.41%) |
Jul 26, 2016 | 53.95 | 58.17 | 53.65 | 57.19 | 935,240 | +2.97(+5.48%) |
Jul 25, 2016 | 53.93 | 54.58 | 53.00 | 54.22 | 375,222 | +0.49(+0.91%) |
Jul 22, 2016 | 52.71 | 53.96 | 51.89 | 53.73 | 593,143 | +1.41(+2.69%) |
Jul 21, 2016 | 53.00 | 53.99 | 51.50 | 52.32 | 443,590 | -0.45(-0.85%) |
Jul 20, 2016 | 50.80 | 53.78 | 50.58 | 52.77 | 679,365 | +2.22(+4.39%) |
Jul 19, 2016 | 53.35 | 53.75 | 50.25 | 50.55 | 771,558 | -2.98(-5.57%) |
Jul 18, 2016 | 53.46 | 54.39 | 51.87 | 53.53 | 700,260 | +0.36(+0.68%) |
Jul 15, 2016 | 51.14 | 53.78 | 49.97 | 53.17 | 1,060,029 | +3.63(+7.33%) |
Jul 14, 2016 | 52.19 | 52.92 | 48.33 | 49.54 | 1,052,796 | -1.31(-2.58%) |
Jul 13, 2016 | 54.60 | 55.52 | 50.64 | 50.85 | 871,359 | -3.55(-6.53%) |
Jul 12, 2016 | 54.43 | 57.08 | 53.32 | 54.40 | 1,042,849 | +1.52(+2.87%) |
Jul 11, 2016 | 53.73 | 55.37 | 52.68 | 52.88 | 691,253 | -0.47(-0.88%) |
Jul 08, 2016 | 52.55 | 54.15 | 52.50 | 53.35 | 513,556 | +0.85(+1.62%) |
Jul 07, 2016 | 52.97 | 53.88 | 52.16 | 52.50 | 846,917 | +2.51(+5.02%) |
Jul 05, 2016 | 51.00 | 51.00 | 49.06 | 49.99 | 673,933 | -1.72(-3.33%) |
Jul 01, 2016 | 49.19 | 51.71 | 51.71 | 51.71 | 547,500 | +2.80(+5.72%) |
Jun 30, 2016 | 49.68 | 50.60 | 48.21 | 48.91 | 692,033 | -0.84(-1.69%) |
Jun 29, 2016 | 52.16 | 52.18 | 48.88 | 49.75 | 887,249 | -0.98(-1.93%) |
Jun 28, 2016 | 48.49 | 50.97 | 48.38 | 50.73 | 1,158,129 | +3.47(+7.34%) |
Jun 27, 2016 | 48.18 | 49.65 | 46.52 | 47.26 | 985,744 | -1.91(-3.88%) |
Jun 24, 2016 | 48.83 | 50.24 | 48.52 | 49.17 | 1,024,677 | -2.78(-5.35%) |
Jun 23, 2016 | 52.99 | 53.53 | 50.81 | 51.95 | 816,359 | -0.45(-0.86%) |
Jun 22, 2016 | 51.94 | 54.98 | 50.27 | 52.40 | 895,655 | +0.37(+0.71%) |
Jun 21, 2016 | 54.86 | 54.86 | 51.14 | 52.03 | 1,099,151 | -2.47(-4.53%) |
Jun 20, 2016 | 56.28 | 57.15 | 54.09 | 54.50 | 978,756 | -0.49(-0.89%) |
Jun 17, 2016 | 58.74 | 58.83 | 54.72 | 54.99 | 1,346,577 | -4.77(-7.98%) |
Jun 16, 2016 | 62.16 | 62.16 | 59.16 | 59.76 | 666,469 | -2.88(-4.60%) |
Jun 15, 2016 | 61.59 | 63.86 | 61.02 | 62.64 | 843,930 | +1.64(+2.69%) |
Jun 14, 2016 | 59.89 | 61.92 | 59.73 | 61.00 | 804,568 | +0.99(+1.65%) |
Jun 13, 2016 | 61.29 | 62.20 | 59.16 | 60.01 | 765,689 | -1.57(-2.55%) |
Jun 10, 2016 | 65.44 | 65.47 | 61.50 | 61.58 | 980,754 | -4.27(-6.48%) |
Jun 09, 2016 | 70.33 | 71.93 | 65.69 | 65.85 | 733,789 | -5.43(-7.62%) |
Jun 08, 2016 | 70.80 | 71.58 | 69.12 | 71.28 | 643,510 | +1.11(+1.58%) |
Jun 07, 2016 | 71.67 | 71.86 | 68.62 | 70.17 | 687,480 | -2.78(-3.81%) |
Jun 06, 2016 | 69.26 | 73.13 | 66.32 | 72.95 | 641,167 | +3.42(+4.92%) |
Jun 03, 2016 | 73.05 | 73.05 | 67.55 | 69.53 | 722,519 | -4.16(-5.65%) |
Jun 02, 2016 | 70.48 | 74.97 | 70.25 | 73.69 | 934,096 | +3.12(+4.42%) |
Jun 01, 2016 | 72.40 | 73.70 | 70.26 | 70.57 | 685,680 | -2.53(-3.46%) |
May 31, 2016 | 69.72 | 74.68 | 69.72 | 73.10 | 1,335,001 | +4.53(+6.61%) |
May 27, 2016 | 69.12 | 68.57 | 68.57 | 68.57 | 537,000 | -0.96(-1.38%) |
May 26, 2016 | 68.39 | 70.86 | 67.27 | 69.53 | 483,672 | +0.94(+1.37%) |
May 25, 2016 | 68.54 | 71.11 | 67.76 | 68.59 | 643,318 | +0.31(+0.45%) |
May 24, 2016 | 65.95 | 69.19 | 64.65 | 68.28 | 696,474 | +3.09(+4.74%) |
May 23, 2016 | 64.09 | 67.09 | 63.70 | 65.19 | 417,758 | +1.18(+1.84%) |
May 20, 2016 | 61.35 | 64.24 | 60.44 | 64.01 | 550,482 | +2.55(+4.15%) |
May 19, 2016 | 62.87 | 64.59 | 60.29 | 61.46 | 560,195 | -1.72(-2.72%) |
May 18, 2016 | 58.44 | 63.29 | 58.44 | 63.18 | 415,299 | +4.30(+7.30%) |
May 17, 2016 | 59.17 | 61.20 | 57.85 | 58.88 | 632,103 | -0.61(-1.03%) |
May 16, 2016 | 59.38 | 62.12 | 58.71 | 59.49 | 570,191 | +0.23(+0.39%) |
May 13, 2016 | 58.20 | 60.61 | 57.41 | 59.26 | 329,083 | +0.70(+1.20%) |
May 12, 2016 | 59.99 | 60.60 | 56.25 | 58.56 | 569,900 | -0.87(-1.46%) |
May 11, 2016 | 63.68 | 64.53 | 59.20 | 59.43 | 672,243 | -4.12(-6.48%) |
May 10, 2016 | 62.44 | 65.46 | 59.85 | 63.55 | 669,902 | -0.81(-1.26%) |
May 09, 2016 | 63.51 | 66.06 | 61.91 | 64.36 | 524,728 | +1.20(+1.90%) |
May 06, 2016 | 61.61 | 64.85 | 60.40 | 63.16 | 480,812 | +0.71(+1.14%) |
May 05, 2016 | 63.60 | 63.60 | 59.93 | 62.45 | 413,886 | -0.64(-1.01%) |
May 04, 2016 | 65.46 | 66.37 | 62.51 | 63.09 | 586,149 | -2.47(-3.77%) |
May 03, 2016 | 68.77 | 69.71 | 65.37 | 65.56 | 573,470 | -3.90(-5.61%) |