Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2016 | 58.82 | 58.82 | 58.82 | 0 | +0.53(+0.91%) | |
Dec 22, 2016 | 58.29 | 58.29 | 58.29 | 0 | -2.31(-3.81%) | |
Dec 14, 2016 | 60.60 | 60.60 | 60.60 | 0 | +0.92(+1.54%) | |
Dec 13, 2016 | 59.68 | 59.68 | 59.68 | 59.68 | 165 | +0.05(+0.09%) |
Dec 12, 2016 | 59.63 | 59.63 | 59.63 | 59.63 | 130 | +1.96(+3.40%) |
Nov 09, 2016 | 57.67 | 57.67 | 57.67 | 0 | +1.67(+2.98%) | |
Oct 27, 2016 | 56.00 | 56.00 | 56.00 | 0 | +0.00(+0.00%) | |
Oct 26, 2016 | 56.00 | 56.00 | 56.00 | 56.00 | 146 | +0.50(+0.90%) |
Oct 05, 2016 | 55.50 | 55.50 | 55.50 | 0 | +0.32(+0.58%) | |
Oct 03, 2016 | 55.18 | 55.18 | 55.18 | 55.18 | 0 | +0.00(+0.00%) |
Sep 30, 2016 | 55.18 | 55.18 | 55.18 | 55.18 | 0 | +0.00(+0.00%) |
Sep 29, 2016 | 55.18 | 55.18 | 55.18 | 0 | -0.27(-0.49%) | |
Sep 28, 2016 | 55.45 | 55.45 | 55.45 | 55.45 | 180 | +0.00(+0.00%) |
Sep 27, 2016 | 55.45 | 55.45 | 55.45 | 55.45 | 0 | +0.00(+0.00%) |
Sep 26, 2016 | 55.09 | 55.45 | 55.09 | 55.45 | 6,399 | +1.05(+1.93%) |
Sep 21, 2016 | 54.40 | 54.40 | 54.40 | 0 | +2.88(+5.59%) | |
Sep 14, 2016 | 51.52 | 51.52 | 51.52 | 20 | +0.57(+1.12%) | |
Sep 13, 2016 | 52.48 | 52.48 | 50.95 | 50.95 | 2,000 | -1.80(-3.41%) |
Sep 12, 2016 | 53.00 | 53.00 | 52.75 | 52.75 | 1,870 | -2.93(-5.26%) |
Sep 06, 2016 | 55.68 | 55.68 | 55.68 | 0 | +0.38(+0.69%) | |
Aug 29, 2016 | 55.30 | 55.30 | 55.30 | 0 | -3.85(-6.51%) | |
Aug 08, 2016 | 59.15 | 59.15 | 59.15 | 0 | +1.52(+2.64%) | |
Jul 26, 2016 | 57.63 | 57.63 | 57.63 | 0 | +0.80(+1.41%) | |
Jul 20, 2016 | 56.83 | 56.83 | 56.83 | 0 | +2.13(+3.89%) | |
Jul 08, 2016 | 54.70 | 54.70 | 54.70 | 0 | +1.34(+2.50%) | |
Jul 05, 2016 | 53.36 | 53.36 | 53.36 | 53.36 | 100 | -0.87(-1.60%) |
Jun 30, 2016 | 54.23 | 54.23 | 54.23 | 0 | +0.48(+0.89%) | |
Jun 27, 2016 | 53.75 | 53.75 | 53.75 | 46 | -1.97(-3.54%) | |
Jun 24, 2016 | 55.46 | 55.72 | 55.45 | 55.72 | 1,530 | +0.02(+0.04%) |
Jun 21, 2016 | 55.70 | 55.70 | 55.70 | 10 | +0.30(+0.54%) | |
Jun 20, 2016 | 55.40 | 55.40 | 55.40 | 55.40 | 5,000 | -1.40(-2.46%) |
Jun 08, 2016 | 56.80 | 56.80 | 56.80 | 0 | +1.33(+2.40%) | |
May 25, 2016 | 55.47 | 55.47 | 55.47 | 0 | +0.46(+0.84%) | |
May 23, 2016 | 55.01 | 55.01 | 55.01 | 0 | -2.27(-3.96%) | |
Apr 26, 2016 | 57.28 | 57.28 | 57.28 | 0 | +0.75(+1.33%) | |
Apr 25, 2016 | 56.53 | 56.53 | 56.53 | 56.53 | 110 | -0.27(-0.48%) |
Apr 19, 2016 | 56.80 | 56.80 | 56.80 | 0 | +1.05(+1.88%) | |
Apr 18, 2016 | 55.75 | 55.75 | 55.75 | 55.75 | 942 | +3.60(+6.90%) |
Apr 08, 2016 | 52.15 | 52.15 | 52.15 | 0 | -0.20(-0.38%) | |
Apr 05, 2016 | 52.35 | 52.35 | 52.35 | 1 | -4.70(-8.24%) | |
Mar 30, 2016 | 57.05 | 57.05 | 57.05 | 60 | +1.70(+3.07%) | |
Mar 29, 2016 | 54.60 | 55.35 | 54.60 | 55.35 | 790 | -1.00(-1.77%) |
Mar 23, 2016 | 56.35 | 56.35 | 56.35 | 0 | +1.47(+2.68%) | |
Mar 10, 2016 | 54.88 | 54.88 | 54.88 | 0 | -1.12(-2.00%) | |
Mar 08, 2016 | 56.00 | 56.00 | 56.00 | 1,137 | +1.10(+2.00%) | |
Mar 04, 2016 | 54.90 | 54.90 | 54.90 | 0 | +1.05(+1.95%) | |
Mar 03, 2016 | 53.85 | 53.85 | 53.85 | 53.85 | 1,015 | +1.95(+3.76%) |
Feb 26, 2016 | 51.90 | 51.90 | 51.90 | 0 | +0.05(+0.10%) | |
Feb 24, 2016 | 51.85 | 51.85 | 51.85 | 0 | +0.30(+0.58%) | |
Feb 23, 2016 | 51.55 | 51.55 | 51.55 | 51.55 | 130 | -0.85(-1.62%) |
Feb 22, 2016 | 53.16 | 53.16 | 52.40 | 52.40 | 656 | +0.60(+1.16%) |
Feb 18, 2016 | 51.80 | 51.80 | 51.80 | 87 | -2.30(-4.25%) | |
Feb 17, 2016 | 54.10 | 54.10 | 54.10 | 54.10 | 5,550 | +1.30(+2.46%) |
Feb 16, 2016 | 52.62 | 52.80 | 52.62 | 52.80 | 916 | +1.65(+3.23%) |
Feb 12, 2016 | 51.15 | 51.15 | 51.15 | 0 | +0.00(+0.00%) | |
Feb 11, 2016 | 51.26 | 51.26 | 51.15 | 207 | -0.11(-0.20%) | |
Feb 09, 2016 | 51.26 | 51.26 | 51.26 | 207 | -0.64(-1.24%) | |
Feb 08, 2016 | 51.90 | 51.90 | 51.90 | 51.90 | 1,366 | -2.80(-5.12%) |
Feb 05, 2016 | 53.05 | 54.70 | 53.05 | 54.70 | 2,405 | -2.95(-5.12%) |
Feb 04, 2016 | 57.26 | 57.65 | 57.26 | 57.65 | 1,350 | +4.80(+9.08%) |
Feb 03, 2016 | 51.85 | 52.85 | 51.85 | 52.85 | 2,256 | -5.13(-8.85%) |
Jan 29, 2016 | 57.98 | 57.98 | 57.98 | 0 | +4.73(+8.88%) | |
Jan 28, 2016 | 53.25 | 53.25 | 53.25 | 53.25 | 1,420 | +0.50(+0.95%) |
Jan 27, 2016 | 52.75 | 52.75 | 52.75 | 52.75 | 1,056 | -0.65(-1.22%) |
Jan 21, 2016 | 53.40 | 53.40 | 53.40 | 88 | +0.35(+0.66%) | |
Jan 20, 2016 | 53.05 | 53.05 | 53.05 | 53.05 | 2,235 | -0.09(-0.17%) |
Jan 19, 2016 | 55.88 | 56.15 | 53.14 | 53.14 | 2,607 | -1.26(-2.32%) |
Jan 15, 2016 | 54.40 | 54.40 | 54.40 | 0 | -2.00(-3.55%) | |
Jan 14, 2016 | 55.15 | 56.40 | 55.15 | 56.40 | 508 | +2.00(+3.68%) |
Jan 12, 2016 | 54.40 | 54.40 | 54.40 | 12 | -0.55(-1.00%) | |
Jan 11, 2016 | 54.95 | 54.95 | 54.95 | 54.95 | 5,082 | -0.57(-1.03%) |
Jan 08, 2016 | 55.52 | 55.52 | 55.52 | 55.52 | 200 | -3.74(-6.31%) |
Jan 05, 2016 | 59.26 | 59.26 | 59.26 | 75 | -1.54(-2.53%) |