Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) | |
Jan 04, 2016 | 60.80 | 60.80 | 60.80 | 60.80 | 100 | -0.20(-0.33%) |
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%) |