Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 27, 2016 | 55.14 | 55.14 | 55.14 | 44 | -0.15(-0.27%) | |
May 26, 2016 | 55.29 | 55.29 | 55.29 | 55.29 | 1,345 | +0.19(+0.34%) |
May 25, 2016 | 55.10 | 55.15 | 54.80 | 55.10 | 11,178 | +2.37(+4.49%) |
May 23, 2016 | 52.73 | 52.73 | 52.73 | 126 | -0.59(-1.11%) | |
May 20, 2016 | 53.32 | 54.07 | 53.32 | 53.32 | 642 | +0.00(+0.00%) |
May 19, 2016 | 53.36 | 53.36 | 53.32 | 53.32 | 542 | -0.93(-1.71%) |
May 18, 2016 | 54.25 | 54.25 | 54.25 | 54.25 | 4,114 | +0.12(+0.22%) |
May 16, 2016 | 54.13 | 54.13 | 54.13 | 70 | +0.14(+0.26%) | |
May 13, 2016 | 53.94 | 53.99 | 53.94 | 53.99 | 762 | -0.80(-1.46%) |
May 11, 2016 | 54.79 | 54.79 | 54.79 | 163 | +0.04(+0.07%) | |
May 10, 2016 | 54.75 | 54.75 | 54.75 | 54.75 | 1,044 | +0.51(+0.94%) |
May 09, 2016 | 54.30 | 54.30 | 54.24 | 54.24 | 261 | +0.07(+0.13%) |
May 05, 2016 | 54.17 | 54.17 | 54.17 | 0 | +0.92(+1.73%) | |
May 04, 2016 | 53.25 | 53.25 | 53.25 | 53.25 | 3,199 | -0.62(-1.15%) |
May 03, 2016 | 55.63 | 54.29 | 53.87 | 53.87 | 5,133 | -1.34(-2.43%) |
May 02, 2016 | 55.16 | 55.21 | 55.16 | 55.21 | 2,181 | +0.90(+1.66%) |
Apr 29, 2016 | 54.48 | 54.48 | 54.31 | 54.31 | 4,925 | +1.11(+2.09%) |
Apr 28, 2016 | 53.30 | 53.30 | 53.20 | 53.20 | 631 | -0.06(-0.11%) |
Apr 25, 2016 | 53.26 | 53.26 | 53.26 | 2,450 | +1.40(+2.70%) | |
Apr 21, 2016 | 51.86 | 51.86 | 51.86 | 0 | -1.16(-2.19%) | |
Apr 20, 2016 | 53.13 | 53.13 | 53.02 | 53.02 | 688 | -1.13(-2.09%) |
Apr 19, 2016 | 54.15 | 54.15 | 54.15 | 54.15 | 419 | +0.18(+0.33%) |
Apr 18, 2016 | 53.97 | 53.97 | 53.97 | 53.97 | 414 | +1.12(+2.12%) |
Apr 15, 2016 | 52.65 | 52.95 | 52.65 | 52.85 | 906 | -0.09(-0.17%) |
Apr 13, 2016 | 52.94 | 52.94 | 52.94 | 85 | -0.78(-1.45%) | |
Apr 12, 2016 | 53.72 | 53.72 | 53.72 | 53.72 | 1,179 | -0.49(-0.90%) |
Apr 11, 2016 | 54.35 | 54.35 | 54.21 | 54.21 | 1,028 | -0.74(-1.35%) |
Apr 08, 2016 | 54.12 | 54.95 | 54.05 | 54.95 | 4,476 | +0.93(+1.72%) |
Apr 07, 2016 | 54.02 | 54.02 | 54.02 | 54.02 | 316 | +0.04(+0.07%) |
Apr 06, 2016 | 53.90 | 53.98 | 53.90 | 53.98 | 2,219 | -0.12(-0.22%) |
Apr 05, 2016 | 54.04 | 54.10 | 54.04 | 54.10 | 1,308 | -0.52(-0.95%) |
Apr 04, 2016 | 54.62 | 54.62 | 54.62 | 54.62 | 1,204 | -0.68(-1.23%) |
Mar 30, 2016 | 55.30 | 55.30 | 55.30 | 2,919 | +0.85(+1.56%) | |
Mar 29, 2016 | 54.45 | 54.45 | 54.45 | 54.45 | 1,349 | +1.35(+2.54%) |
Mar 28, 2016 | 53.38 | 53.38 | 53.10 | 53.10 | 568 | +0.00(+0.00%) |
Mar 24, 2016 | 53.10 | 53.10 | 53.10 | 0 | -0.07(-0.13%) | |
Mar 23, 2016 | 53.17 | 53.17 | 53.17 | 53.17 | 1,226 | -0.33(-0.62%) |
Mar 22, 2016 | 53.50 | 53.50 | 53.50 | 53.50 | 176 | -1.30(-2.37%) |
Mar 18, 2016 | 54.80 | 54.80 | 54.80 | 0 | -0.25(-0.45%) | |
Mar 17, 2016 | 55.05 | 55.05 | 55.05 | 55.05 | 728 | +1.80(+3.38%) |
Mar 16, 2016 | 53.15 | 53.50 | 53.10 | 53.25 | 13,625 | +0.10(+0.19%) |
Mar 15, 2016 | 53.15 | 53.15 | 53.15 | 53.15 | 8,277 | -0.57(-1.06%) |
Mar 14, 2016 | 53.72 | 53.72 | 53.72 | 53.72 | 2,191 | -0.05(-0.09%) |
Mar 11, 2016 | 53.49 | 53.77 | 53.40 | 53.77 | 1,586 | +1.56(+2.99%) |
Mar 09, 2016 | 52.21 | 52.21 | 52.21 | 623 | +0.52(+1.01%) | |
Mar 08, 2016 | 51.69 | 51.69 | 51.69 | 51.69 | 1,623 | -1.26(-2.38%) |
Mar 07, 2016 | 51.74 | 52.95 | 51.74 | 52.95 | 3,364 | +0.88(+1.69%) |
Mar 04, 2016 | 52.07 | 52.07 | 52.07 | 52.07 | 1,025 | -0.43(-0.82%) |
Mar 02, 2016 | 52.50 | 52.50 | 52.50 | 0 | +1.15(+2.24%) | |
Feb 26, 2016 | 51.35 | 51.35 | 51.35 | 77 | -1.26(-2.39%) | |
Feb 25, 2016 | 52.20 | 52.61 | 52.20 | 52.61 | 696 | +1.09(+2.12%) |
Feb 24, 2016 | 51.52 | 51.52 | 51.52 | 51.52 | 257 | -0.83(-1.59%) |
Feb 22, 2016 | 52.35 | 52.35 | 52.35 | 1 | -0.94(-1.76%) | |
Feb 18, 2016 | 53.29 | 53.29 | 53.29 | 201 | +0.37(+0.70%) | |
Feb 17, 2016 | 52.92 | 52.92 | 52.92 | 52.92 | 897 | +1.57(+3.06%) |
Feb 11, 2016 | 51.35 | 51.35 | 51.35 | 0 | +1.25(+2.50%) | |
Feb 10, 2016 | 51.30 | 51.30 | 50.10 | 50.10 | 3,699 | -0.38(-0.75%) |
Feb 09, 2016 | 50.48 | 50.48 | 50.48 | 50.48 | 147 | -0.22(-0.43%) |
Feb 08, 2016 | 50.70 | 50.70 | 50.70 | 50.70 | 146 | -1.70(-3.24%) |
Feb 04, 2016 | 52.40 | 52.40 | 52.40 | 10 | -1.70(-3.14%) | |
Feb 03, 2016 | 54.10 | 54.10 | 54.10 | 54.10 | 644 | +0.05(+0.09%) |
Feb 02, 2016 | 54.05 | 54.05 | 54.05 | 54.05 | 614 | -0.20(-0.37%) |
Feb 01, 2016 | 54.31 | 54.31 | 54.25 | 54.25 | 1,043 | +0.70(+1.31%) |
Jan 29, 2016 | 53.10 | 54.00 | 53.10 | 53.55 | 19,528 | +1.28(+2.45%) |
Jan 28, 2016 | 52.27 | 52.27 | 52.27 | 52.27 | 1,806 | +1.00(+1.95%) |
Jan 26, 2016 | 51.27 | 51.27 | 51.27 | 401 | +0.53(+1.04%) | |
Jan 25, 2016 | 50.74 | 50.74 | 50.74 | 50.74 | 152 | -0.51(-1.00%) |
Jan 22, 2016 | 51.25 | 51.25 | 51.25 | 51.25 | 171 | +2.68(+5.52%) |
Jan 21, 2016 | 48.57 | 48.57 | 48.57 | 48.57 | 198 | -0.08(-0.16%) |
Jan 20, 2016 | 48.80 | 48.80 | 48.21 | 48.65 | 3,467 | -2.45(-4.79%) |
Jan 19, 2016 | 51.06 | 51.10 | 51.06 | 51.10 | 3,340 | +1.20(+2.40%) |
Jan 15, 2016 | 49.90 | 49.90 | 49.90 | 0 | -1.05(-2.06%) | |
Jan 14, 2016 | 50.95 | 50.95 | 50.95 | 50.95 | 771 | -0.20(-0.39%) |
Jan 13, 2016 | 52.00 | 52.00 | 51.15 | 51.15 | 19,437 | -0.85(-1.63%) |
Jan 12, 2016 | 52.00 | 52.00 | 51.84 | 52.00 | 1,518 | +1.00(+1.96%) |
Jan 07, 2016 | 51.00 | 51.00 | 51.00 | 468 | -1.28(-2.45%) | |
Jan 06, 2016 | 52.28 | 52.28 | 52.28 | 52.28 | 1,374 | +0.83(+1.61%) |
Jan 04, 2016 | 51.45 | 51.45 | 51.45 | 16,500 | +0.40(+0.78%) | |
Dec 28, 2015 | 51.05 | 51.05 | 51.05 | 0 | -1.53(-2.91%) | |
Dec 24, 2015 | 52.58 | 52.58 | 52.58 | 0 | +0.03(+0.06%) | |
Dec 23, 2015 | 52.51 | 52.55 | 52.51 | 52.55 | 661 | +1.26(+2.46%) |
Dec 22, 2015 | 51.29 | 51.29 | 51.29 | 51.29 | 503 | -0.69(-1.32%) |
Dec 21, 2015 | 51.98 | 51.98 | 51.98 | 51.98 | 6,955 | +0.25(+0.47%) |
Dec 18, 2015 | 51.73 | 51.73 | 51.73 | 51.73 | 2,310 | -0.42(-0.81%) |
Dec 17, 2015 | 52.15 | 52.15 | 52.15 | 52.15 | 5,896 | -0.20(-0.38%) |
Dec 15, 2015 | 52.35 | 52.35 | 52.35 | 257 | +1.24(+2.43%) | |
Dec 14, 2015 | 51.20 | 51.20 | 51.05 | 51.11 | 1,247 | -1.44(-2.74%) |
Dec 11, 2015 | 52.55 | 52.55 | 52.55 | 52.55 | 840 | +0.40(+0.77%) |
Dec 10, 2015 | 52.15 | 52.15 | 52.15 | 52.15 | 563 | -0.60(-1.14%) |
Dec 08, 2015 | 52.75 | 52.75 | 52.75 | 0 | -0.66(-1.24%) | |
Dec 07, 2015 | 53.41 | 53.41 | 53.41 | 53.41 | 375 | -0.48(-0.89%) |
Dec 02, 2015 | 53.89 | 53.89 | 53.89 | 952 | -0.23(-0.42%) | |
Dec 01, 2015 | 54.12 | 54.12 | 54.12 | 54.12 | 247 | +0.62(+1.16%) |
Nov 25, 2015 | 53.50 | 53.50 | 53.50 | 12 | -0.35(-0.65%) | |
Nov 24, 2015 | 53.85 | 53.85 | 53.85 | 53.85 | 305 | +0.23(+0.43%) |
Nov 20, 2015 | 53.85 | 53.85 | 53.62 | 53.62 | 1,179 | -0.91(-1.67%) |
Nov 17, 2015 | 54.53 | 54.53 | 54.53 | 0 | +0.23(+0.42%) | |
Nov 16, 2015 | 54.36 | 54.36 | 54.30 | 54.30 | 4,020 | +1.48(+2.80%) |
Nov 12, 2015 | 52.82 | 52.82 | 52.82 | 52 | +0.70(+1.34%) | |
Nov 10, 2015 | 52.12 | 52.12 | 52.12 | 25 | +0.17(+0.33%) | |
Nov 09, 2015 | 52.06 | 52.06 | 51.95 | 51.95 | 3,324 | -0.42(-0.80%) |
Nov 06, 2015 | 52.66 | 52.66 | 52.37 | 52.37 | 1,840 | -1.73(-3.20%) |
Nov 05, 2015 | 54.10 | 54.10 | 54.10 | 54.10 | 120 | -0.65(-1.19%) |
Nov 03, 2015 | 54.75 | 54.75 | 54.75 | 393 | +0.20(+0.37%) | |
Oct 30, 2015 | 54.55 | 54.55 | 54.55 | 47 | +0.63(+1.17%) | |
Oct 21, 2015 | 53.92 | 53.92 | 53.92 | 0 | +0.19(+0.35%) | |
Oct 20, 2015 | 53.73 | 53.73 | 53.73 | 53.73 | 1,196 | -0.48(-0.89%) |
Oct 19, 2015 | 54.21 | 54.21 | 54.21 | 54.21 | 500 | +0.81(+1.52%) |
Oct 15, 2015 | 53.40 | 53.40 | 53.40 | 41 | +1.08(+2.06%) | |
Oct 12, 2015 | 52.32 | 52.32 | 52.32 | 70 | -0.06(-0.11%) | |
Oct 07, 2015 | 52.38 | 52.38 | 52.38 | 562 | +0.23(+0.44%) | |
Oct 06, 2015 | 52.15 | 52.15 | 52.15 | 52.15 | 159 | +1.05(+2.05%) |
Oct 05, 2015 | 51.10 | 51.10 | 51.10 | 51.10 | 1,284 | -0.25(-0.49%) |
Oct 02, 2015 | 51.35 | 51.35 | 51.35 | 51.35 | 138 | +0.15(+0.29%) |
Sep 30, 2015 | 51.20 | 51.20 | 51.20 | 2,720 | -1.90(-3.58%) | |
Sep 25, 2015 | 53.10 | 53.10 | 53.10 | 4,670 | +1.18(+2.27%) | |
Sep 17, 2015 | 51.92 | 51.92 | 51.92 | 400 | +1.93(+3.86%) | |
Sep 14, 2015 | 49.99 | 49.99 | 49.99 | 59 | +0.24(+0.48%) | |
Sep 11, 2015 | 49.75 | 49.75 | 49.75 | 49.75 | 140 | -0.20(-0.40%) |
Sep 10, 2015 | 50.45 | 50.45 | 49.95 | 49.95 | 1,349 | +0.10(+0.20%) |
Sep 09, 2015 | 49.85 | 49.85 | 49.85 | 49.85 | 316 | +1.74(+3.62%) |
Sep 02, 2015 | 48.11 | 48.11 | 48.11 | 30 | +0.61(+1.28%) | |
Sep 01, 2015 | 47.50 | 47.50 | 47.50 | 47.50 | 2,441 | -0.50(-1.04%) |
Aug 26, 2015 | 48.00 | 48.00 | 48.00 | 0 | -0.66(-1.36%) | |
Aug 25, 2015 | 49.25 | 49.25 | 48.66 | 48.66 | 1,529 | +1.81(+3.87%) |
Aug 24, 2015 | 46.85 | 48.45 | 46.85 | 2,638 | -1.60(-3.30%) | |
Aug 21, 2015 | 48.45 | 48.45 | 48.45 | 48.45 | 190 | -1.10(-2.22%) |
Aug 20, 2015 | 49.55 | 49.55 | 49.55 | 49.55 | 259 | -1.27(-2.50%) |
Aug 17, 2015 | 50.82 | 50.82 | 50.82 | 105 | -0.16(-0.31%) | |
Aug 12, 2015 | 50.98 | 50.98 | 50.98 | 0 | -0.89(-1.72%) | |
Aug 11, 2015 | 51.87 | 51.87 | 51.87 | 51.87 | 270 | +0.23(+0.45%) |
Aug 07, 2015 | 51.64 | 51.64 | 51.64 | 34 | -0.96(-1.83%) | |
Aug 03, 2015 | 52.60 | 52.60 | 52.60 | 0 | +0.22(+0.42%) | |
Jul 29, 2015 | 52.38 | 52.38 | 52.38 | 0 | +1.98(+3.93%) | |
Jul 27, 2015 | 50.40 | 50.40 | 50.40 | 5 | -0.64(-1.25%) | |
Jul 22, 2015 | 51.04 | 51.04 | 51.04 | 60 | -0.62(-1.20%) | |
Jul 21, 2015 | 51.66 | 51.66 | 51.66 | 51.66 | 525 | -0.54(-1.03%) |
Jul 17, 2015 | 52.20 | 52.20 | 52.20 | 0 | +0.30(+0.58%) | |
Jul 16, 2015 | 51.90 | 51.90 | 51.90 | 51.90 | 2,933 | +0.50(+0.97%) |
Jul 15, 2015 | 51.83 | 51.83 | 51.40 | 51.40 | 1,222 | +0.30(+0.59%) |
Jul 14, 2015 | 51.10 | 51.10 | 51.10 | 51.10 | 1,543 | +0.77(+1.53%) |
Jul 13, 2015 | 50.33 | 50.33 | 50.33 | 50.33 | 597 | +2.13(+4.42%) |
Jul 08, 2015 | 48.20 | 48.20 | 48.20 | 25 | +0.12(+0.25%) | |
Jul 07, 2015 | 48.08 | 48.08 | 48.08 | 48.08 | 126,781 | -1.02(-2.08%) |
Jul 02, 2015 | 49.10 | 49.10 | 49.10 | 15 | +0.61(+1.26%) | |
Jun 30, 2015 | 48.49 | 48.49 | 48.49 | 464 | -2.46(-4.83%) | |
Jun 19, 2015 | 50.95 | 50.95 | 50.95 | 0 | -0.09(-0.18%) | |
Jun 17, 2015 | 51.04 | 51.04 | 51.04 | 459 | +0.44(+0.87%) | |
Jun 16, 2015 | 50.10 | 50.60 | 50.10 | 50.60 | 2,765 | -0.15(-0.30%) |
Jun 12, 2015 | 50.75 | 50.75 | 50.75 | 0 | +1.41(+2.86%) | |
Jun 09, 2015 | 49.34 | 49.34 | 49.34 | 0 | +0.68(+1.40%) | |
Jun 08, 2015 | 48.66 | 48.66 | 48.66 | 48.66 | 390 | +0.31(+0.64%) |
Jun 05, 2015 | 48.35 | 48.35 | 48.35 | 48.35 | 130 | -1.60(-3.20%) |
Jun 04, 2015 | 50.53 | 50.85 | 49.95 | 49.95 | 1,672 | +0.05(+0.10%) |
Jun 03, 2015 | 50.03 | 50.03 | 49.90 | 49.90 | 839 | +0.99(+2.02%) |
Jun 02, 2015 | 48.91 | 48.91 | 48.91 | 48.91 | 21,749 | -1.60(-3.17%) |