Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 55.45 | 56.05 | 53.76 | 53.79 | 2,662,361 | -2.34(-4.17%) |
Jul 28, 2016 | 55.02 | 56.39 | 54.83 | 56.13 | 1,664,504 | +0.97(+1.75%) |
Jul 27, 2016 | 55.32 | 55.63 | 54.11 | 55.16 | 1,932,856 | -0.28(-0.50%) |
Jul 26, 2016 | 57.23 | 57.28 | 54.93 | 55.44 | 3,297,640 | -3.61(-6.11%) |
Jul 25, 2016 | 59.15 | 59.15 | 58.36 | 59.05 | 1,277,972 | -0.19(-0.33%) |
Jul 22, 2016 | 58.90 | 59.33 | 58.43 | 59.24 | 819,327 | +0.35(+0.59%) |
Jul 21, 2016 | 59.67 | 59.92 | 58.67 | 58.90 | 772,572 | -1.04(-1.73%) |
Jul 20, 2016 | 59.27 | 60.04 | 59.00 | 59.94 | 552,429 | +0.72(+1.21%) |
Jul 19, 2016 | 59.53 | 59.60 | 59.05 | 59.22 | 467,735 | -0.40(-0.68%) |
Jul 18, 2016 | 59.24 | 59.68 | 58.99 | 59.62 | 714,138 | +0.10(+0.17%) |
Jul 15, 2016 | 59.04 | 59.63 | 58.73 | 59.52 | 1,359,170 | +0.70(+1.19%) |
Jul 14, 2016 | 59.04 | 59.04 | 58.52 | 58.82 | 590,295 | +0.57(+0.98%) |
Jul 13, 2016 | 57.98 | 58.34 | 57.81 | 58.25 | 938,429 | +0.41(+0.71%) |
Jul 12, 2016 | 57.04 | 57.95 | 57.04 | 57.84 | 767,177 | +1.32(+2.34%) |
Jul 11, 2016 | 56.76 | 57.44 | 56.34 | 56.51 | 690,199 | -0.12(-0.21%) |
Jul 08, 2016 | 55.85 | 56.82 | 55.11 | 56.63 | 748,289 | +1.52(+2.75%) |
Jul 07, 2016 | 54.89 | 55.57 | 54.82 | 55.11 | 880,590 | +0.52(+0.96%) |
Jul 06, 2016 | 54.21 | 54.84 | 53.62 | 54.59 | 1,096,583 | +0.00(+0.00%) |
Jul 05, 2016 | 55.10 | 55.10 | 53.96 | 54.59 | 1,436,019 | -1.12(-2.01%) |
Jul 01, 2016 | 55.27 | 55.71 | 55.71 | 55.71 | 936,264 | +0.51(+0.92%) |
Jun 30, 2016 | 54.62 | 55.22 | 54.14 | 55.20 | 1,091,669 | +0.88(+1.61%) |
Jun 29, 2016 | 53.64 | 54.39 | 53.17 | 54.33 | 1,197,190 | +1.49(+2.83%) |
Jun 28, 2016 | 52.88 | 53.07 | 52.20 | 52.83 | 1,126,216 | +0.95(+1.84%) |
Jun 27, 2016 | 54.30 | 54.30 | 51.54 | 51.88 | 2,063,485 | -3.34(-6.05%) |
Jun 24, 2016 | 56.71 | 57.03 | 54.68 | 55.22 | 2,063,957 | -3.48(-5.93%) |
Jun 23, 2016 | 59.01 | 59.03 | 58.47 | 58.70 | 1,194,163 | +0.55(+0.94%) |
Jun 22, 2016 | 58.72 | 58.72 | 58.12 | 58.16 | 729,258 | -0.28(-0.48%) |
Jun 21, 2016 | 58.90 | 59.07 | 58.09 | 58.43 | 734,895 | -0.46(-0.79%) |
Jun 20, 2016 | 59.89 | 60.18 | 58.81 | 58.90 | 1,103,680 | -0.19(-0.31%) |
Jun 17, 2016 | 58.92 | 59.48 | 58.73 | 59.08 | 860,079 | +0.24(+0.42%) |
Jun 16, 2016 | 58.14 | 58.94 | 57.56 | 58.84 | 934,529 | +0.13(+0.23%) |
Jun 15, 2016 | 58.79 | 59.36 | 58.52 | 58.70 | 699,023 | +0.18(+0.30%) |
Jun 14, 2016 | 58.67 | 58.96 | 57.93 | 58.53 | 616,870 | -0.40(-0.67%) |
Jun 13, 2016 | 59.31 | 59.89 | 58.67 | 58.92 | 811,727 | -0.70(-1.17%) |
Jun 10, 2016 | 59.24 | 59.90 | 59.24 | 59.62 | 721,540 | -0.19(-0.32%) |
Jun 09, 2016 | 60.44 | 60.44 | 59.60 | 59.82 | 585,756 | -1.13(-1.85%) |
Jun 08, 2016 | 60.91 | 61.19 | 60.40 | 60.95 | 987,281 | +0.35(+0.58%) |
Jun 07, 2016 | 60.19 | 60.97 | 60.19 | 60.59 | 1,423,791 | +0.34(+0.56%) |
Jun 06, 2016 | 59.97 | 60.57 | 59.74 | 60.26 | 972,413 | +0.65(+1.09%) |
Jun 03, 2016 | 59.28 | 59.78 | 58.97 | 59.61 | 822,996 | +0.05(+0.08%) |
Jun 02, 2016 | 58.92 | 59.69 | 58.76 | 59.56 | 1,041,416 | +0.30(+0.50%) |
Jun 01, 2016 | 59.10 | 59.41 | 58.49 | 59.26 | 1,187,743 | -0.19(-0.31%) |
May 31, 2016 | 59.85 | 60.07 | 59.08 | 59.45 | 1,080,907 | -0.43(-0.72%) |
May 27, 2016 | 59.67 | 59.88 | 59.88 | 59.88 | 1,061,700 | +0.08(+0.14%) |
May 26, 2016 | 60.59 | 60.69 | 59.78 | 59.79 | 587,518 | -0.67(-1.12%) |
May 25, 2016 | 59.65 | 60.82 | 59.55 | 60.47 | 786,348 | +0.97(+1.63%) |
May 24, 2016 | 59.14 | 59.91 | 58.95 | 59.50 | 559,464 | +0.43(+0.73%) |
May 23, 2016 | 59.20 | 59.41 | 58.82 | 59.07 | 594,128 | -0.16(-0.27%) |
May 20, 2016 | 59.03 | 59.55 | 58.60 | 59.23 | 666,940 | +0.61(+1.04%) |
May 19, 2016 | 58.86 | 59.33 | 58.31 | 58.62 | 836,703 | -0.53(-0.90%) |
May 18, 2016 | 59.56 | 60.16 | 58.77 | 59.15 | 773,827 | -0.76(-1.27%) |
May 17, 2016 | 59.83 | 60.50 | 59.40 | 59.91 | 993,283 | +0.06(+0.10%) |
May 16, 2016 | 59.22 | 60.20 | 59.11 | 59.85 | 928,947 | +0.85(+1.44%) |
May 13, 2016 | 59.46 | 60.24 | 58.92 | 59.00 | 864,219 | -0.66(-1.10%) |
May 12, 2016 | 60.09 | 60.36 | 59.26 | 59.66 | 784,279 | +0.24(+0.40%) |
May 11, 2016 | 59.89 | 60.45 | 59.42 | 59.42 | 700,707 | -0.46(-0.76%) |
May 10, 2016 | 59.44 | 59.94 | 59.05 | 59.88 | 834,201 | +1.03(+1.75%) |
May 09, 2016 | 59.21 | 59.43 | 58.47 | 58.85 | 921,839 | -0.89(-1.50%) |
May 06, 2016 | 59.06 | 59.97 | 58.86 | 59.74 | 812,133 | +0.27(+0.45%) |
May 05, 2016 | 59.86 | 60.33 | 59.40 | 59.47 | 747,112 | +0.02(+0.03%) |
May 04, 2016 | 59.48 | 60.19 | 59.21 | 59.46 | 679,833 | -0.41(-0.69%) |
May 03, 2016 | 59.21 | 59.99 | 58.86 | 59.87 | 1,173,976 | -0.23(-0.38%) |