Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 56.06 | 56.24 | 55.68 | 55.68 | 1,250 | +2.13(+3.98%) |
May 24, 2016 | 53.55 | 53.55 | 53.55 | 0 | +2.16(+4.20%) | |
May 23, 2016 | 51.39 | 51.39 | 51.39 | 51.39 | 880 | +0.53(+1.04%) |
May 20, 2016 | 51.04 | 51.04 | 50.86 | 50.86 | 1,092 | +0.18(+0.36%) |
May 19, 2016 | 50.68 | 50.68 | 50.68 | 50.68 | 438 | +0.86(+1.73%) |
May 13, 2016 | 49.82 | 49.82 | 49.82 | 0 | -0.46(-0.91%) | |
May 11, 2016 | 50.28 | 50.28 | 50.28 | 0 | -0.20(-0.40%) | |
May 10, 2016 | 50.55 | 50.55 | 50.46 | 50.48 | 1,171 | +0.29(+0.58%) |
May 09, 2016 | 50.19 | 50.19 | 50.19 | 50.19 | 292 | -0.47(-0.93%) |
May 05, 2016 | 50.66 | 50.66 | 50.66 | 340 | -1.79(-3.41%) | |
May 03, 2016 | 52.45 | 52.45 | 52.45 | 7,868 | -0.55(-1.04%) | |
May 02, 2016 | 52.96 | 53.00 | 52.69 | 53.00 | 1,800 | -1.21(-2.23%) |
Apr 28, 2016 | 54.21 | 54.21 | 54.21 | 0 | +2.05(+3.94%) | |
Apr 25, 2016 | 52.16 | 52.16 | 52.16 | 0 | -1.50(-2.80%) | |
Apr 22, 2016 | 53.66 | 53.66 | 53.66 | 53.66 | 121 | +0.01(+0.03%) |
Apr 21, 2016 | 53.74 | 53.74 | 53.65 | 53.65 | 1,131 | +0.82(+1.54%) |
Apr 20, 2016 | 53.04 | 53.04 | 52.83 | 52.83 | 2,274 | +2.05(+4.04%) |
Apr 13, 2016 | 50.78 | 50.78 | 50.78 | 0 | +2.07(+4.25%) | |
Apr 11, 2016 | 48.71 | 48.71 | 48.71 | 20 | +1.40(+2.96%) | |
Apr 08, 2016 | 47.47 | 47.47 | 47.31 | 47.31 | 2,031 | +0.74(+1.59%) |
Apr 07, 2016 | 46.57 | 46.57 | 46.57 | 46.57 | 131 | -2.01(-4.14%) |
Apr 05, 2016 | 48.58 | 48.58 | 48.58 | 0 | -2.71(-5.28%) | |
Mar 30, 2016 | 51.29 | 51.29 | 51.29 | 75 | +2.66(+5.48%) | |
Mar 28, 2016 | 48.62 | 48.62 | 48.62 | 0 | -0.17(-0.36%) | |
Mar 24, 2016 | 48.80 | 48.80 | 48.80 | 0 | -0.33(-0.67%) | |
Mar 23, 2016 | 49.13 | 49.13 | 49.13 | 49.13 | 107 | -1.21(-2.40%) |
Mar 22, 2016 | 50.15 | 50.34 | 50.15 | 50.34 | 4,529 | -0.31(-0.61%) |
Mar 17, 2016 | 50.65 | 50.65 | 50.65 | 0 | -0.49(-0.96%) | |
Mar 16, 2016 | 51.14 | 51.14 | 51.14 | 51.14 | 501 | -0.92(-1.77%) |
Mar 15, 2016 | 52.06 | 52.06 | 52.06 | 52.06 | 188 | +1.90(+3.79%) |
Mar 08, 2016 | 50.16 | 50.16 | 50.16 | 0 | -0.62(-1.22%) | |
Mar 04, 2016 | 50.78 | 50.78 | 50.78 | 30 | +3.53(+7.47%) | |
Mar 01, 2016 | 47.25 | 47.25 | 47.25 | 57 | +0.87(+1.88%) | |
Feb 29, 2016 | 46.38 | 46.38 | 46.38 | 46.38 | 201 | +0.38(+0.83%) |
Feb 26, 2016 | 46.00 | 46.00 | 46.00 | 46.00 | 794 | +0.47(+1.03%) |
Feb 25, 2016 | 45.38 | 45.53 | 45.38 | 45.53 | 558 | +0.77(+1.72%) |
Feb 24, 2016 | 44.49 | 44.76 | 44.02 | 44.76 | 3,470 | -1.09(-2.38%) |
Feb 22, 2016 | 45.85 | 45.85 | 45.85 | 0 | +0.81(+1.80%) | |
Feb 18, 2016 | 45.04 | 45.04 | 45.04 | 1,872 | -1.20(-2.60%) | |
Feb 17, 2016 | 45.99 | 46.24 | 45.99 | 46.24 | 489 | +1.75(+3.93%) |
Feb 12, 2016 | 44.49 | 44.49 | 44.49 | 0 | -0.54(-1.20%) | |
Feb 10, 2016 | 45.03 | 45.03 | 45.03 | 0 | +1.98(+4.60%) | |
Feb 09, 2016 | 43.05 | 43.05 | 43.05 | 43.05 | 200 | -0.85(-1.94%) |
Feb 08, 2016 | 43.90 | 43.90 | 43.90 | 43.90 | 100 | -2.05(-4.46%) |
Feb 05, 2016 | 45.95 | 45.95 | 45.95 | 45.95 | 1,159 | +0.05(+0.11%) |
Feb 04, 2016 | 45.43 | 45.90 | 45.43 | 45.90 | 8,479 | +1.99(+4.53%) |
Feb 03, 2016 | 43.91 | 43.91 | 43.91 | 43.91 | 187 | -0.21(-0.48%) |
Feb 02, 2016 | 44.12 | 44.12 | 44.12 | 44.12 | 1,802 | -2.76(-5.89%) |
Feb 01, 2016 | 46.96 | 46.96 | 46.88 | 46.88 | 4,203 | -0.72(-1.51%) |
Jan 29, 2016 | 47.76 | 47.76 | 47.36 | 47.60 | 481 | -0.38(-0.79%) |
Jan 27, 2016 | 47.98 | 47.98 | 47.98 | 1,452 | +0.12(+0.25%) | |
Jan 22, 2016 | 47.86 | 47.86 | 47.86 | 1,716 | +1.69(+3.66%) | |
Jan 20, 2016 | 46.17 | 46.17 | 46.17 | 60 | -5.68(-10.95%) | |
Jan 14, 2016 | 51.85 | 51.85 | 51.85 | 80 | -0.14(-0.27%) | |
Jan 13, 2016 | 53.10 | 53.10 | 51.99 | 51.99 | 2,741 | -1.05(-1.98%) |
Jan 12, 2016 | 53.59 | 53.59 | 53.04 | 53.04 | 8,482 | -2.30(-4.16%) |
Jan 05, 2016 | 55.34 | 55.34 | 55.34 | 22 | -0.37(-0.66%) | |
Jan 04, 2016 | 55.24 | 55.71 | 55.24 | 55.71 | 12,470 | -1.59(-2.77%) |
Dec 30, 2015 | 57.30 | 57.30 | 57.30 | 0 | -0.56(-0.97%) | |
Dec 29, 2015 | 57.61 | 57.86 | 57.53 | 57.86 | 2,385 | +0.38(+0.66%) |
Dec 28, 2015 | 57.48 | 57.48 | 57.48 | 57.48 | 6,579 | -0.80(-1.37%) |
Dec 24, 2015 | 58.28 | 58.28 | 58.28 | 0 | -0.05(-0.09%) | |
Dec 23, 2015 | 58.33 | 58.33 | 58.33 | 58.33 | 1,710 | +1.07(+1.87%) |
Dec 18, 2015 | 57.26 | 57.26 | 57.26 | 0 | -0.68(-1.18%) | |
Dec 17, 2015 | 57.94 | 57.94 | 57.94 | 57.94 | 3,725 | +0.85(+1.49%) |
Dec 15, 2015 | 57.09 | 57.09 | 57.09 | 32 | +1.54(+2.77%) | |
Dec 14, 2015 | 55.55 | 55.55 | 55.55 | 55.55 | 120 | -0.89(-1.58%) |
Dec 11, 2015 | 56.13 | 56.44 | 56.13 | 56.44 | 875 | -0.58(-1.02%) |
Dec 10, 2015 | 57.02 | 57.02 | 57.02 | 57.02 | 100 | -1.70(-2.90%) |
Dec 03, 2015 | 58.72 | 58.72 | 58.72 | 0 | -0.61(-1.03%) | |
Nov 27, 2015 | 59.33 | 59.33 | 59.33 | 0 | +1.07(+1.84%) | |
Nov 25, 2015 | 58.26 | 58.26 | 58.26 | 0 | -0.25(-0.42%) | |
Nov 24, 2015 | 58.18 | 58.51 | 58.18 | 58.51 | 936 | -0.22(-0.38%) |
Nov 23, 2015 | 58.73 | 58.73 | 1,485 | -0.47(-0.79%) | ||
Nov 20, 2015 | 59.20 | 59.20 | 58.78 | 59.20 | 2,518 | -1.40(-2.31%) |
Nov 19, 2015 | 60.54 | 60.64 | 60.54 | 60.60 | 948 | +1.00(+1.68%) |
Nov 17, 2015 | 59.60 | 59.60 | 59.60 | 0 | +0.11(+0.19%) | |
Nov 16, 2015 | 59.49 | 59.49 | 59.49 | 59.49 | 19,139 | -0.43(-0.72%) |
Nov 13, 2015 | 59.92 | 59.92 | 59.92 | 59.92 | 3,904 | -1.38(-2.25%) |
Nov 11, 2015 | 61.30 | 61.30 | 61.30 | 0 | +0.43(+0.71%) | |
Nov 10, 2015 | 60.87 | 60.87 | 60.87 | 60.87 | 100 | -0.78(-1.27%) |
Nov 09, 2015 | 61.65 | 61.65 | 61.65 | 61.65 | 28,675 | -0.07(-0.11%) |
Nov 06, 2015 | 61.72 | 61.72 | 61.72 | 61.72 | 500 | +0.54(+0.88%) |
Nov 03, 2015 | 61.18 | 61.18 | 61.18 | 0 | +1.58(+2.65%) | |
Oct 29, 2015 | 59.60 | 59.60 | 59.60 | 0 | -2.06(-3.34%) | |
Oct 28, 2015 | 61.08 | 61.66 | 61.08 | 61.66 | 8,713 | +0.34(+0.55%) |
Oct 27, 2015 | 61.32 | 61.32 | 61.32 | 61.32 | 417 | -0.96(-1.54%) |
Oct 19, 2015 | 62.28 | 62.28 | 62.28 | 0 | +0.52(+0.85%) | |
Oct 15, 2015 | 61.76 | 61.76 | 61.76 | 0 | +1.08(+1.77%) | |
Oct 14, 2015 | 60.78 | 60.78 | 60.68 | 60.68 | 8,821 | -0.19(-0.30%) |
Oct 13, 2015 | 60.87 | 60.87 | 60.87 | 60.87 | 165 | -0.29(-0.48%) |
Oct 12, 2015 | 61.16 | 61.16 | 61.16 | 61.16 | 720 | +0.36(+0.59%) |
Oct 07, 2015 | 60.80 | 60.80 | 60.80 | 50 | -0.08(-0.13%) | |
Oct 06, 2015 | 60.88 | 60.88 | 60.88 | 60.88 | 100 | +0.41(+0.68%) |
Oct 05, 2015 | 60.50 | 60.55 | 60.47 | 60.47 | 999 | +1.13(+1.90%) |
Oct 02, 2015 | 58.10 | 59.34 | 58.10 | 59.34 | 1,230 | +1.54(+2.66%) |
Oct 01, 2015 | 58.56 | 58.56 | 57.78 | 57.80 | 1,403 | -0.99(-1.68%) |
Sep 30, 2015 | 58.05 | 58.79 | 58.05 | 58.79 | 1,450 | +0.48(+0.82%) |
Sep 25, 2015 | 58.31 | 58.31 | 58.31 | 0 | +0.46(+0.80%) | |
Sep 24, 2015 | 56.77 | 57.85 | 56.74 | 57.85 | 1,532 | +0.78(+1.37%) |
Sep 23, 2015 | 57.35 | 57.35 | 57.07 | 57.07 | 348 | -0.51(-0.89%) |
Sep 22, 2015 | 58.32 | 58.32 | 57.58 | 57.58 | 369 | -5.87(-9.25%) |
Sep 17, 2015 | 63.45 | 63.45 | 63.45 | 15 | +0.69(+1.10%) | |
Sep 10, 2015 | 62.76 | 62.76 | 62.76 | 0 | +0.06(+0.10%) | |
Sep 09, 2015 | 62.82 | 62.82 | 62.70 | 62.70 | 360 | +0.70(+1.13%) |
Sep 02, 2015 | 62.00 | 62.00 | 62.00 | 0 | -1.25(-1.98%) | |
Aug 27, 2015 | 63.25 | 63.25 | 63.25 | 0 | -0.30(-0.47%) | |
Aug 26, 2015 | 62.35 | 63.55 | 62.15 | 63.55 | 670 | +1.99(+3.23%) |
Aug 25, 2015 | 63.89 | 63.89 | 61.56 | 61.56 | 9,058 | +0.96(+1.58%) |
Aug 24, 2015 | 62.36 | 60.60 | 60.60 | 643 | -1.76(-2.82%) | |
Aug 21, 2015 | 63.16 | 63.32 | 62.36 | 62.36 | 1,695 | -2.20(-3.41%) |
Aug 20, 2015 | 64.56 | 64.56 | 64.56 | 64.56 | 217 | -1.29(-1.96%) |
Aug 19, 2015 | 65.85 | 65.85 | 65.85 | 65.85 | 190 | -0.19(-0.28%) |
Aug 18, 2015 | 65.85 | 66.04 | 65.85 | 66.04 | 3,038 | +0.34(+0.51%) |
Aug 17, 2015 | 65.51 | 65.70 | 65.51 | 65.70 | 2,400 | +0.30(+0.46%) |
Aug 12, 2015 | 65.40 | 65.40 | 65.40 | 70 | -0.74(-1.12%) | |
Aug 11, 2015 | 66.03 | 66.14 | 65.85 | 66.14 | 1,428 | +0.24(+0.36%) |
Aug 07, 2015 | 65.90 | 65.90 | 65.90 | 10 | -0.27(-0.41%) | |
Aug 06, 2015 | 66.17 | 66.17 | 66.17 | 66.17 | 1,300 | +0.67(+1.02%) |
Aug 04, 2015 | 65.50 | 65.50 | 65.50 | 0 | -0.01(-0.02%) | |
Aug 03, 2015 | 65.51 | 65.51 | 65.51 | 65.51 | 1,227 | +0.33(+0.51%) |
Jul 31, 2015 | 65.40 | 65.40 | 65.18 | 65.18 | 1,027 | +2.54(+4.05%) |
Jul 30, 2015 | 62.47 | 62.64 | 62.47 | 62.64 | 4,361 | +0.27(+0.43%) |
Jul 29, 2015 | 62.12 | 62.37 | 62.12 | 62.37 | 1,100 | -0.63(-1.00%) |
Jul 28, 2015 | 62.60 | 63.00 | 62.60 | 63.00 | 925 | +1.26(+2.04%) |
Jul 27, 2015 | 61.74 | 61.74 | 61.74 | 61.74 | 329 | -0.72(-1.15%) |
Jul 24, 2015 | 62.46 | 62.46 | 62.46 | 62.46 | 234 | -0.22(-0.35%) |
Jul 23, 2015 | 62.72 | 62.72 | 62.68 | 62.68 | 200 | +0.01(+0.01%) |
Jul 20, 2015 | 62.67 | 62.67 | 62.67 | 0 | -0.23(-0.37%) | |
Jul 16, 2015 | 62.90 | 62.90 | 62.90 | 2,665 | +1.08(+1.75%) | |
Jul 14, 2015 | 61.82 | 61.82 | 61.82 | 0 | +0.19(+0.31%) | |
Jul 13, 2015 | 61.96 | 61.96 | 61.63 | 61.63 | 708 | +3.91(+6.77%) |
Jul 09, 2015 | 57.72 | 57.72 | 57.72 | 0 | +1.73(+3.09%) | |
Jul 08, 2015 | 56.27 | 56.27 | 55.99 | 55.99 | 1,528 | -1.15(-2.01%) |
Jul 07, 2015 | 55.90 | 57.14 | 55.90 | 57.14 | 1,103 | +0.33(+0.58%) |
Jul 06, 2015 | 57.14 | 57.53 | 56.81 | 56.81 | 2,376 | -4.24(-6.95%) |
Jul 01, 2015 | 61.05 | 61.05 | 61.05 | 0 | -0.07(-0.11%) | |
Jun 30, 2015 | 60.30 | 61.12 | 60.30 | 61.12 | 365 | -3.16(-4.92%) |
Jun 26, 2015 | 64.28 | 64.28 | 64.28 | 84 | +0.57(+0.89%) | |
Jun 25, 2015 | 63.71 | 63.71 | 63.71 | 63.71 | 200 | +0.37(+0.58%) |
Jun 24, 2015 | 63.34 | 63.34 | 63.34 | 63.34 | 320 | -0.65(-1.02%) |
Jun 22, 2015 | 63.99 | 63.99 | 63.99 | 11 | +3.27(+5.39%) | |
Jun 19, 2015 | 60.72 | 60.72 | 60.72 | 60.72 | 395 | -0.50(-0.82%) |
Jun 18, 2015 | 61.05 | 61.75 | 61.05 | 61.22 | 1,380 | +0.26(+0.43%) |
Jun 15, 2015 | 60.96 | 60.96 | 60.96 | 0 | -1.59(-2.54%) | |
Jun 12, 2015 | 62.24 | 62.55 | 62.08 | 62.55 | 1,147 | -0.51(-0.81%) |
Jun 11, 2015 | 62.85 | 63.06 | 62.57 | 63.06 | 1,534 | +2.22(+3.65%) |
Jun 09, 2015 | 60.84 | 60.84 | 60.84 | 0 | -0.72(-1.17%) | |
Jun 08, 2015 | 61.56 | 61.56 | 61.56 | 61.56 | 400 | +0.40(+0.65%) |
Jun 05, 2015 | 61.72 | 61.72 | 61.16 | 61.16 | 1,662 | -1.28(-2.05%) |
Jun 04, 2015 | 63.72 | 63.72 | 62.44 | 62.44 | 670 | -1.06(-1.67%) |
Jun 03, 2015 | 63.60 | 63.60 | 63.50 | 63.50 | 1,943 | +1.62(+2.62%) |
Jun 02, 2015 | 61.60 | 61.88 | 61.60 | 61.88 | 13,274 | +1.96(+3.27%) |