Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 58.14 | 58.59 | 57.80 | 58.54 | 12,839 | +0.26(+0.45%) |
Jul 28, 2016 | 57.64 | 58.31 | 57.64 | 58.28 | 4,310 | +0.30(+0.52%) |
Jul 27, 2016 | 58.73 | 58.73 | 57.42 | 57.98 | 2,158 | -0.40(-0.69%) |
Jul 26, 2016 | 57.93 | 58.38 | 57.93 | 58.38 | 3,486 | +0.04(+0.07%) |
Jul 25, 2016 | 58.13 | 58.34 | 58.11 | 58.34 | 2,319 | -0.46(-0.78%) |
Jul 22, 2016 | 58.60 | 58.80 | 58.60 | 58.80 | 7,432 | +0.64(+1.10%) |
Jul 21, 2016 | 58.32 | 58.32 | 57.75 | 58.16 | 2,804 | -0.28(-0.48%) |
Jul 20, 2016 | 58.11 | 58.56 | 58.09 | 58.44 | 1,060 | +0.09(+0.15%) |
Jul 19, 2016 | 56.00 | 58.39 | 56.00 | 58.35 | 4,386 | -0.26(-0.44%) |
Jul 18, 2016 | 58.61 | 58.61 | 58.61 | 58.61 | 375 | +0.22(+0.38%) |
Jul 15, 2016 | 58.84 | 58.84 | 57.99 | 58.39 | 10,033 | -0.04(-0.07%) |
Jul 14, 2016 | 58.63 | 58.63 | 58.21 | 58.43 | 890 | +0.12(+0.21%) |
Jul 13, 2016 | 58.84 | 58.84 | 58.03 | 58.31 | 8,505 | +0.06(+0.10%) |
Jul 12, 2016 | 57.94 | 58.36 | 57.94 | 58.25 | 1,440 | +0.38(+0.66%) |
Jul 11, 2016 | 57.60 | 57.97 | 57.60 | 57.87 | 6,875 | +0.70(+1.22%) |
Jul 08, 2016 | 56.95 | 57.17 | 56.85 | 57.17 | 11,844 | +1.33(+2.38%) |
Jul 07, 2016 | 56.17 | 56.87 | 55.63 | 55.84 | 5,873 | +0.57(+1.03%) |
Jul 06, 2016 | 55.95 | 55.95 | 55.27 | 55.27 | 1,036 | -0.69(-1.23%) |
Jul 05, 2016 | 56.04 | 56.14 | 55.76 | 55.96 | 7,454 | -0.68(-1.20%) |
Jul 01, 2016 | 55.99 | 56.64 | 56.64 | 56.64 | 4,400 | +0.44(+0.78%) |
Jun 30, 2016 | 54.59 | 56.20 | 54.59 | 56.20 | 7,972 | +1.93(+3.56%) |
Jun 29, 2016 | 52.95 | 54.27 | 52.95 | 54.27 | 1,440 | +2.01(+3.84%) |
Jun 28, 2016 | 52.99 | 56.57 | 50.10 | 52.26 | 12,685 | +0.79(+1.54%) |
Jun 27, 2016 | 52.42 | 52.42 | 51.01 | 51.47 | 3,658 | -2.08(-3.88%) |
Jun 24, 2016 | 51.32 | 54.67 | 50.01 | 53.55 | 8,409 | -1.79(-3.24%) |
Jun 23, 2016 | 55.19 | 55.34 | 55.12 | 55.34 | 1,728 | +0.64(+1.17%) |
Jun 22, 2016 | 57.21 | 57.21 | 51.68 | 54.70 | 1,669 | +0.07(+0.13%) |
Jun 21, 2016 | 54.17 | 54.73 | 54.17 | 54.63 | 21,148 | -0.04(-0.07%) |
Jun 20, 2016 | 54.49 | 54.96 | 54.47 | 54.67 | 7,191 | +1.04(+1.93%) |
Jun 17, 2016 | 54.00 | 54.00 | 53.63 | 53.63 | 724 | +0.00(+0.01%) |
Jun 16, 2016 | 52.57 | 53.63 | 52.57 | 53.63 | 675 | +0.26(+0.49%) |
Jun 15, 2016 | 53.58 | 53.67 | 53.37 | 53.37 | 8,235 | -0.13(-0.24%) |
Jun 14, 2016 | 53.00 | 53.50 | 49.45 | 53.50 | 5,485 | -0.04(-0.07%) |
Jun 13, 2016 | 54.00 | 54.21 | 53.54 | 53.54 | 7,670 | -0.71(-1.31%) |
Jun 10, 2016 | 54.37 | 54.49 | 54.09 | 54.25 | 1,891 | -0.79(-1.43%) |
Jun 09, 2016 | 54.66 | 55.03 | 54.66 | 55.03 | 895 | -0.51(-0.91%) |
Jun 08, 2016 | 55.31 | 56.24 | 55.20 | 55.54 | 2,816 | +0.41(+0.75%) |
Jun 07, 2016 | 55.05 | 55.13 | 55.05 | 55.13 | 509 | +0.42(+0.77%) |
Jun 06, 2016 | 54.05 | 54.74 | 52.37 | 54.71 | 2,166 | +0.60(+1.11%) |
Jun 03, 2016 | 53.57 | 54.26 | 53.57 | 54.11 | 3,844 | +0.81(+1.51%) |
Jun 02, 2016 | 53.16 | 53.30 | 53.15 | 53.30 | 1,377 | -0.11(-0.20%) |
Jun 01, 2016 | 52.52 | 53.41 | 52.30 | 53.41 | 8,423 | +0.66(+1.25%) |
May 31, 2016 | 53.05 | 53.43 | 52.65 | 52.75 | 6,717 | -0.20(-0.38%) |
May 27, 2016 | 52.76 | 52.95 | 52.95 | 52.95 | 6,600 | +0.26(+0.49%) |
May 26, 2016 | 52.68 | 52.69 | 52.68 | 52.69 | 461 | +0.59(+1.13%) |
May 25, 2016 | 52.30 | 52.37 | 52.09 | 52.10 | 4,138 | +0.50(+0.97%) |
May 24, 2016 | 51.40 | 51.60 | 51.40 | 51.60 | 2,971 | +1.00(+1.98%) |
May 23, 2016 | 51.00 | 51.00 | 50.60 | 50.60 | 9,584 | -0.46(-0.91%) |
May 20, 2016 | 50.52 | 51.06 | 50.52 | 51.06 | 466 | +0.79(+1.58%) |
May 19, 2016 | 50.07 | 50.38 | 49.99 | 50.27 | 3,103 | +0.17(+0.34%) |
May 18, 2016 | 51.19 | 51.19 | 50.04 | 50.10 | 2,591 | -0.92(-1.80%) |
May 17, 2016 | 51.80 | 51.80 | 50.68 | 51.02 | 3,401 | -1.15(-2.21%) |
May 16, 2016 | 52.05 | 52.18 | 52.00 | 52.17 | 1,449 | +0.47(+0.90%) |
May 13, 2016 | 52.41 | 52.42 | 51.70 | 51.70 | 2,067 | -0.96(-1.82%) |
May 12, 2016 | 52.85 | 52.85 | 52.35 | 52.66 | 10,713 | +0.39(+0.75%) |
May 11, 2016 | 52.44 | 52.44 | 52.14 | 52.27 | 14,257 | -0.38(-0.72%) |
May 10, 2016 | 52.24 | 52.76 | 52.24 | 52.65 | 3,218 | +0.92(+1.78%) |
May 09, 2016 | 51.76 | 51.88 | 51.41 | 51.73 | 2,785 | +0.20(+0.39%) |
May 06, 2016 | 51.61 | 51.61 | 51.36 | 51.53 | 2,247 | -0.10(-0.19%) |
May 05, 2016 | 51.85 | 52.18 | 51.63 | 51.63 | 4,388 | -0.15(-0.28%) |
May 04, 2016 | 51.84 | 51.84 | 51.59 | 51.77 | 3,853 | +0.02(+0.04%) |
May 03, 2016 | 51.80 | 51.85 | 51.53 | 51.75 | 1,184 | -0.93(-1.77%) |