Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 61.00 | 61.00 | 61.00 | 0 | -1.00(-1.61%) | |
Dec 30, 2015 | 62.00 | 62.00 | 62.00 | 62.00 | 524 | +0.95(+1.56%) |
Dec 29, 2015 | 61.05 | 61.05 | 61.05 | 61.05 | 850 | +1.95(+3.30%) |
Dec 28, 2015 | 59.10 | 59.10 | 59.10 | 59.10 | 244 | -1.95(-3.19%) |
Dec 24, 2015 | 61.05 | 61.05 | 61.05 | 0 | +3.89(+6.81%) | |
Dec 22, 2015 | 57.16 | 57.16 | 57.16 | 0 | -0.13(-0.23%) | |
Dec 21, 2015 | 58.38 | 58.65 | 57.29 | 57.29 | 905 | +0.74(+1.31%) |
Dec 16, 2015 | 56.55 | 56.55 | 56.55 | 55 | +1.49(+2.71%) | |
Dec 15, 2015 | 55.20 | 55.20 | 55.06 | 55.06 | 356 | +1.33(+2.48%) |
Dec 11, 2015 | 53.73 | 53.73 | 53.73 | 95 | -3.47(-6.07%) | |
Dec 08, 2015 | 57.20 | 57.20 | 57.20 | 0 | -2.10(-3.54%) | |
Dec 02, 2015 | 59.30 | 59.30 | 59.30 | 0 | +2.05(+3.58%) | |
Dec 01, 2015 | 57.25 | 57.25 | 57.25 | 57.25 | 130 | +0.20(+0.35%) |
Nov 30, 2015 | 57.05 | 57.05 | 57.05 | 57.05 | 1,000 | +0.35(+0.62%) |
Nov 25, 2015 | 56.70 | 56.70 | 56.70 | 0 | +1.66(+3.02%) | |
Nov 18, 2015 | 55.04 | 55.04 | 55.04 | 0 | +1.04(+1.93%) | |
Nov 13, 2015 | 54.00 | 54.00 | 54.00 | 0 | +1.62(+3.09%) | |
Nov 09, 2015 | 52.38 | 52.38 | 52.38 | 1 | -2.02(-3.71%) | |
Nov 06, 2015 | 54.40 | 54.40 | 54.40 | 54.40 | 190 | -0.64(-1.16%) |
Oct 30, 2015 | 55.04 | 55.04 | 55.04 | 0 | -0.46(-0.83%) | |
Oct 29, 2015 | 55.50 | 55.50 | 55.50 | 55.50 | 100 | -0.43(-0.77%) |
Oct 26, 2015 | 55.93 | 55.93 | 55.93 | 1 | +1.38(+2.53%) | |
Oct 21, 2015 | 54.55 | 54.55 | 54.55 | 40 | -0.30(-0.55%) | |
Oct 16, 2015 | 54.85 | 54.85 | 54.85 | 90 | -0.40(-0.72%) | |
Oct 15, 2015 | 53.65 | 55.25 | 53.65 | 55.25 | 4,023 | +2.10(+3.95%) |
Oct 12, 2015 | 53.15 | 53.15 | 53.15 | 0 | +0.64(+1.22%) | |
Oct 08, 2015 | 52.51 | 52.51 | 52.51 | 0 | -0.90(-1.69%) | |
Oct 06, 2015 | 53.41 | 53.41 | 53.41 | 0 | +1.16(+2.22%) | |
Oct 05, 2015 | 52.25 | 52.25 | 52.25 | 52.25 | 1,017 | +3.00(+6.09%) |
Sep 29, 2015 | 49.25 | 49.25 | 49.25 | 0 | -1.25(-2.48%) | |
Sep 24, 2015 | 50.50 | 50.50 | 50.50 | 0 | +0.35(+0.70%) | |
Sep 23, 2015 | 50.15 | 50.15 | 50.15 | 50.15 | 235 | +0.05(+0.10%) |
Sep 22, 2015 | 50.10 | 50.10 | 50.10 | 50.10 | 280 | -2.31(-4.41%) |
Sep 16, 2015 | 52.41 | 52.41 | 52.41 | 24 | -0.82(-1.53%) | |
Sep 11, 2015 | 53.23 | 53.23 | 53.23 | 0 | +1.55(+3.01%) | |
Sep 10, 2015 | 51.80 | 51.80 | 51.67 | 51.67 | 299 | -1.23(-2.33%) |
Sep 09, 2015 | 52.80 | 52.90 | 52.80 | 52.90 | 490 | +4.70(+9.75%) |
Sep 04, 2015 | 48.20 | 48.20 | 48.20 | 29 | -5.00(-9.40%) | |
Aug 31, 2015 | 53.20 | 53.20 | 53.20 | 0 | -0.17(-0.32%) | |
Aug 28, 2015 | 53.37 | 53.37 | 53.37 | 53.37 | 200 | -0.63(-1.17%) |
Aug 26, 2015 | 54.00 | 54.00 | 54.00 | 45 | +0.47(+0.88%) | |
Aug 25, 2015 | 53.53 | 53.53 | 53.53 | 53.53 | 1,650 | -2.47(-4.41%) |
Aug 20, 2015 | 56.00 | 56.00 | 56.00 | 0 | -3.00(-5.08%) | |
Aug 17, 2015 | 59.00 | 59.00 | 59.00 | 0 | +0.37(+0.63%) | |
Aug 14, 2015 | 58.63 | 58.63 | 58.63 | 58.63 | 107 | -1.42(-2.36%) |
Aug 13, 2015 | 60.05 | 60.05 | 60.05 | 60.05 | 100 | -0.06(-0.10%) |
Aug 12, 2015 | 60.11 | 60.11 | 60.11 | 60.11 | 150 | +1.39(+2.37%) |
Aug 11, 2015 | 59.98 | 59.98 | 58.72 | 58.72 | 600 | -3.10(-5.01%) |
Aug 06, 2015 | 61.82 | 61.82 | 61.82 | 0 | -2.60(-4.04%) | |
Aug 05, 2015 | 64.42 | 64.42 | 64.42 | 64.42 | 100 | -0.69(-1.06%) |
Aug 04, 2015 | 64.91 | 65.11 | 64.91 | 65.11 | 450 | +1.13(+1.77%) |
Jul 31, 2015 | 63.98 | 63.98 | 63.98 | 0 | +1.21(+1.93%) | |
Jul 28, 2015 | 62.77 | 62.77 | 62.77 | 1 | +0.80(+1.29%) | |
Jul 27, 2015 | 61.95 | 62.08 | 61.95 | 61.97 | 1,755 | -1.77(-2.78%) |
Jul 22, 2015 | 63.74 | 63.74 | 63.74 | 0 | -1.16(-1.79%) | |
Jul 21, 2015 | 64.90 | 64.90 | 64.90 | 64.90 | 1,000 | +0.97(+1.52%) |
Jul 14, 2015 | 63.93 | 63.93 | 63.93 | 0 | +0.56(+0.88%) | |
Jul 08, 2015 | 63.37 | 63.37 | 63.37 | 0 | -3.16(-4.75%) | |
Jul 02, 2015 | 66.53 | 66.53 | 66.53 | 0 | +0.69(+1.05%) | |
Jul 01, 2015 | 65.84 | 65.84 | 65.84 | 65.84 | 300 | +0.90(+1.39%) |
Jun 30, 2015 | 65.05 | 65.05 | 64.94 | 64.94 | 330 | -0.31(-0.48%) |
Jun 29, 2015 | 65.25 | 65.25 | 65.25 | 65.25 | 210 | -1.95(-2.90%) |
Jun 25, 2015 | 67.20 | 67.20 | 67.20 | 0 | +0.24(+0.36%) | |
Jun 24, 2015 | 67.02 | 67.02 | 66.96 | 66.96 | 1,487 | +4.07(+6.47%) |
Jun 11, 2015 | 62.89 | 62.89 | 62.89 | 0 | +0.66(+1.06%) | |
Jun 10, 2015 | 62.23 | 62.23 | 62.23 | 62.23 | 104 | +0.88(+1.43%) |
Jun 09, 2015 | 61.35 | 61.35 | 61.35 | 61.35 | 800 | -0.15(-0.24%) |
Jun 08, 2015 | 61.50 | 61.50 | 61.50 | 61.50 | 375 | +0.87(+1.43%) |
Jun 05, 2015 | 61.85 | 61.85 | 60.63 | 60.63 | 1,150 | -1.22(-1.97%) |
Jun 04, 2015 | 62.93 | 62.93 | 61.85 | 61.85 | 855 | -1.51(-2.38%) |
Jun 02, 2015 | 63.36 | 63.36 | 63.36 | 0 | -1.38(-2.13%) | |
May 29, 2015 | 64.74 | 64.74 | 64.74 | 0 | -0.89(-1.36%) | |
May 26, 2015 | 65.63 | 65.63 | 65.63 | 84 | -0.48(-0.73%) | |
May 22, 2015 | 66.11 | 66.11 | 66.11 | 0 | +1.39(+2.15%) | |
May 20, 2015 | 64.72 | 64.72 | 64.72 | 0 | -0.94(-1.43%) | |
May 19, 2015 | 65.66 | 65.66 | 65.66 | 65.66 | 220 | -0.85(-1.28%) |
May 18, 2015 | 67.20 | 67.20 | 66.51 | 66.51 | 762 | -1.34(-1.97%) |
May 15, 2015 | 67.85 | 67.85 | 67.85 | 67.85 | 233 | +0.15(+0.22%) |
May 14, 2015 | 67.70 | 67.70 | 67.70 | 67.70 | 1,119 | +1.70(+2.58%) |
May 08, 2015 | 66.00 | 66.00 | 66.00 | 0 | +0.17(+0.26%) | |
May 07, 2015 | 65.83 | 65.83 | 65.83 | 65.83 | 160 | +0.45(+0.69%) |
May 06, 2015 | 66.41 | 66.41 | 65.38 | 65.38 | 479 | -3.83(-5.53%) |
May 05, 2015 | 69.12 | 69.21 | 69.12 | 69.21 | 1,858 | +0.28(+0.41%) |
May 04, 2015 | 69.15 | 69.15 | 68.93 | 68.93 | 1,089 | -0.94(-1.35%) |
May 01, 2015 | 69.87 | 69.87 | 69.87 | 69.87 | 180 | -1.70(-2.38%) |
Apr 29, 2015 | 71.57 | 71.57 | 71.57 | 25 | -1.30(-1.79%) | |
Apr 27, 2015 | 72.87 | 72.87 | 72.87 | 101 | +1.04(+1.45%) | |
Apr 24, 2015 | 71.83 | 71.83 | 71.83 | 71.83 | 243 | +0.95(+1.34%) |
Apr 20, 2015 | 70.88 | 70.88 | 70.88 | 72 | -0.55(-0.77%) | |
Apr 16, 2015 | 71.43 | 71.43 | 71.43 | 96 | +0.13(+0.18%) | |
Apr 14, 2015 | 71.30 | 71.30 | 71.30 | 0 | -0.64(-0.89%) | |
Apr 09, 2015 | 71.94 | 71.94 | 71.94 | 0 | -0.08(-0.11%) | |
Apr 07, 2015 | 72.02 | 72.02 | 72.02 | 0 | +0.91(+1.28%) | |
Apr 02, 2015 | 71.11 | 71.11 | 71.11 | 40 | -0.23(-0.32%) | |
Mar 30, 2015 | 71.34 | 71.34 | 71.34 | 0 | -1.71(-2.34%) | |
Mar 26, 2015 | 73.05 | 73.05 | 73.05 | 0 | -1.75(-2.34%) | |
Mar 25, 2015 | 74.80 | 74.80 | 74.80 | 74.80 | 132 | +0.70(+0.94%) |
Mar 24, 2015 | 74.10 | 74.10 | 74.10 | 74.10 | 8 | -0.83(-1.11%) |
Mar 20, 2015 | 74.93 | 74.93 | 74.93 | 8 | +2.13(+2.93%) | |
Mar 19, 2015 | 72.80 | 72.80 | 72.80 | 72.80 | 220 | +1.50(+2.10%) |
Mar 18, 2015 | 70.61 | 71.30 | 70.61 | 71.30 | 375 | +0.77(+1.09%) |
Mar 16, 2015 | 70.53 | 70.53 | 70.53 | 0 | -0.26(-0.37%) | |
Mar 05, 2015 | 70.79 | 70.79 | 70.79 | 0 | -1.22(-1.69%) | |
Feb 27, 2015 | 72.01 | 72.01 | 72.01 | 0 | +1.26(+1.78%) | |
Feb 26, 2015 | 70.75 | 70.75 | 70.75 | 70.75 | 110 | -0.42(-0.59%) |
Feb 24, 2015 | 71.17 | 71.17 | 71.17 | 73 | +0.70(+0.99%) | |
Feb 23, 2015 | 70.47 | 70.47 | 70.47 | 70.47 | 2,401 | -0.07(-0.10%) |
Feb 20, 2015 | 70.54 | 70.54 | 70.54 | 70.54 | 175 | -0.19(-0.27%) |
Feb 19, 2015 | 70.72 | 70.73 | 70.71 | 70.73 | 657 | -0.38(-0.53%) |
Feb 11, 2015 | 71.11 | 71.11 | 71.11 | 0 | -0.93(-1.29%) | |
Feb 09, 2015 | 72.04 | 72.04 | 72.04 | 0 | -0.59(-0.81%) | |
Feb 06, 2015 | 72.54 | 72.63 | 72.54 | 72.63 | 17,491 | -0.37(-0.51%) |
Feb 05, 2015 | 73.00 | 73.00 | 73.00 | 73.00 | 2,850 | +2.56(+3.63%) |
Feb 03, 2015 | 70.44 | 70.44 | 70.44 | 92 | +1.61(+2.34%) | |
Jan 30, 2015 | 68.83 | 68.83 | 68.83 | 0 | -0.42(-0.61%) | |
Jan 29, 2015 | 69.22 | 69.25 | 69.22 | 69.25 | 4,001 | +0.04(+0.06%) |
Jan 28, 2015 | 69.38 | 69.38 | 69.21 | 69.21 | 1,419 | +1.10(+1.62%) |
Jan 26, 2015 | 68.11 | 68.11 | 68.11 | 0 | +0.86(+1.28%) | |
Jan 14, 2015 | 67.25 | 67.25 | 67.25 | 54 | -2.17(-3.13%) | |
Jan 12, 2015 | 69.42 | 69.42 | 69.42 | 54 | -0.17(-0.24%) | |
Jan 08, 2015 | 69.59 | 69.59 | 69.59 | 0 | +1.05(+1.53%) | |
Jan 07, 2015 | 68.54 | 68.67 | 68.54 | 68.54 | 345 | -0.17(-0.25%) |