Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 58.53 | 58.53 | 58.53 | 58.53 | 1,093 | -0.32(-0.54%) |
May 27, 2016 | 58.85 | 58.85 | 58.85 | 0 | -0.35(-0.59%) | |
May 26, 2016 | 59.20 | 59.20 | 59.20 | 59.20 | 890 | -0.10(-0.17%) |
May 25, 2016 | 59.30 | 59.30 | 59.30 | 59.30 | 138 | +1.13(+1.94%) |
May 24, 2016 | 58.11 | 58.17 | 58.11 | 58.17 | 3,262 | +1.92(+3.41%) |
May 20, 2016 | 56.25 | 56.25 | 56.25 | 95 | -0.65(-1.14%) | |
May 18, 2016 | 56.90 | 56.90 | 56.90 | 0 | -0.15(-0.26%) | |
May 17, 2016 | 57.05 | 57.05 | 57.05 | 57.05 | 327 | +0.05(+0.09%) |
May 16, 2016 | 56.90 | 57.00 | 56.90 | 57.00 | 204 | +0.20(+0.35%) |
May 11, 2016 | 56.80 | 56.80 | 56.80 | 0 | +0.25(+0.44%) | |
May 10, 2016 | 56.95 | 56.95 | 56.55 | 56.55 | 363 | -0.84(-1.46%) |
May 09, 2016 | 56.25 | 57.39 | 56.25 | 57.39 | 587 | +2.58(+4.71%) |
May 05, 2016 | 54.81 | 54.81 | 54.81 | 0 | -1.30(-2.32%) | |
May 04, 2016 | 56.05 | 56.11 | 56.05 | 56.11 | 665 | -1.33(-2.32%) |
May 03, 2016 | 57.50 | 57.50 | 57.44 | 57.44 | 200 | -0.51(-0.88%) |
Apr 29, 2016 | 57.95 | 57.95 | 57.95 | 50 | +0.10(+0.17%) | |
Apr 28, 2016 | 57.85 | 57.85 | 57.85 | 57.85 | 307 | -0.50(-0.86%) |
Apr 26, 2016 | 58.35 | 58.35 | 58.35 | 217 | -1.35(-2.26%) | |
Apr 22, 2016 | 59.70 | 59.70 | 59.70 | 0 | -0.10(-0.17%) | |
Apr 20, 2016 | 59.80 | 59.80 | 59.80 | 25 | +0.62(+1.05%) | |
Apr 14, 2016 | 59.18 | 59.18 | 59.18 | 0 | +0.36(+0.61%) | |
Apr 13, 2016 | 58.25 | 58.84 | 58.25 | 58.82 | 548 | +1.47(+2.56%) |
Apr 12, 2016 | 57.30 | 57.40 | 57.30 | 57.35 | 1,316 | -1.09(-1.87%) |
Apr 11, 2016 | 58.43 | 58.44 | 58.43 | 58.44 | 800 | -0.61(-1.03%) |
Apr 08, 2016 | 59.05 | 59.05 | 59.05 | 59.05 | 200 | -0.02(-0.03%) |
Apr 07, 2016 | 59.15 | 59.15 | 59.07 | 59.07 | 275 | -0.28(-0.47%) |
Apr 06, 2016 | 57.82 | 59.35 | 57.82 | 59.35 | 7,096 | +2.81(+4.97%) |
Apr 05, 2016 | 55.70 | 56.60 | 55.60 | 56.54 | 739 | +0.34(+0.60%) |
Apr 04, 2016 | 56.20 | 56.20 | 56.20 | 56.20 | 125 | +0.39(+0.70%) |
Apr 01, 2016 | 55.81 | 55.81 | 55.81 | 55.81 | 150 | -0.29(-0.52%) |
Mar 31, 2016 | 56.10 | 56.10 | 56.10 | 56.10 | 2,334 | -0.30(-0.53%) |
Mar 30, 2016 | 56.20 | 56.40 | 56.20 | 56.40 | 1,086 | -0.51(-0.90%) |
Mar 29, 2016 | 56.03 | 56.91 | 56.03 | 56.91 | 303 | +1.61(+2.91%) |
Mar 28, 2016 | 56.05 | 56.05 | 55.30 | 55.30 | 887 | -0.87(-1.55%) |
Mar 22, 2016 | 56.17 | 56.17 | 56.17 | 0 | -0.53(-0.93%) | |
Mar 21, 2016 | 56.70 | 56.70 | 56.70 | 56.70 | 100 | -0.35(-0.61%) |
Mar 16, 2016 | 57.05 | 57.05 | 57.05 | 0 | -1.60(-2.73%) | |
Mar 14, 2016 | 58.65 | 58.65 | 58.65 | 45 | +1.05(+1.82%) | |
Mar 07, 2016 | 57.60 | 57.60 | 57.60 | 0 | +0.75(+1.32%) | |
Mar 03, 2016 | 56.85 | 56.85 | 56.85 | 0 | -0.05(-0.09%) | |
Mar 02, 2016 | 56.90 | 56.90 | 56.90 | 56.90 | 858 | -0.70(-1.22%) |
Mar 01, 2016 | 57.60 | 57.60 | 57.60 | 57.60 | 100 | +1.06(+1.87%) |
Feb 29, 2016 | 56.54 | 56.54 | 56.54 | 56.54 | 29,047 | -1.76(-3.02%) |
Feb 25, 2016 | 58.30 | 58.30 | 58.30 | 1 | +0.80(+1.39%) | |
Feb 24, 2016 | 57.50 | 57.50 | 57.50 | 57.50 | 200 | -0.15(-0.26%) |
Feb 23, 2016 | 58.52 | 58.52 | 57.65 | 57.65 | 420 | -0.65(-1.11%) |
Feb 22, 2016 | 58.30 | 58.30 | 58.30 | 58.30 | 494 | -0.50(-0.85%) |
Feb 19, 2016 | 58.80 | 58.80 | 58.80 | 58.80 | 178 | +0.00(+0.00%) |
Feb 18, 2016 | 58.80 | 58.80 | 58.80 | 58.80 | 180 | -1.85(-3.05%) |
Feb 17, 2016 | 60.65 | 60.65 | 60.65 | 60.65 | 171 | -0.15(-0.25%) |
Feb 16, 2016 | 59.51 | 60.80 | 59.51 | 60.80 | 1,317 | +1.90(+3.23%) |
Feb 12, 2016 | 58.90 | 58.90 | 58.90 | 0 | +2.34(+4.14%) | |
Feb 09, 2016 | 56.56 | 56.56 | 56.56 | 47 | -0.39(-0.68%) | |
Feb 08, 2016 | 56.85 | 56.95 | 56.85 | 56.95 | 200 | -2.05(-3.47%) |
Feb 05, 2016 | 59.00 | 59.00 | 59.00 | 59.00 | 475 | -0.76(-1.27%) |
Feb 04, 2016 | 60.04 | 60.04 | 59.76 | 59.76 | 600 | -4.19(-6.55%) |
Feb 03, 2016 | 63.95 | 63.95 | 63.95 | 63.95 | 561 | -1.15(-1.77%) |
Feb 01, 2016 | 65.10 | 65.10 | 65.10 | 0 | +0.58(+0.90%) | |
Jan 29, 2016 | 63.90 | 64.52 | 63.90 | 64.52 | 217 | +2.59(+4.18%) |
Jan 28, 2016 | 61.93 | 61.93 | 61.93 | 61.93 | 117 | -1.07(-1.70%) |
Jan 25, 2016 | 63.00 | 63.00 | 63.00 | 16 | +1.85(+3.03%) | |
Jan 21, 2016 | 61.15 | 61.15 | 61.15 | 15 | -0.43(-0.70%) | |
Jan 20, 2016 | 59.75 | 61.58 | 59.50 | 61.58 | 1,067 | -0.02(-0.03%) |
Jan 19, 2016 | 60.50 | 61.60 | 60.50 | 61.60 | 25,361 | +0.70(+1.15%) |
Jan 15, 2016 | 60.90 | 60.90 | 60.90 | 0 | -2.10(-3.33%) | |
Jan 14, 2016 | 62.35 | 63.35 | 62.35 | 63.00 | 50,775 | -0.50(-0.79%) |
Jan 13, 2016 | 63.50 | 63.50 | 63.50 | 63.50 | 263 | +2.05(+3.34%) |
Jan 12, 2016 | 61.45 | 61.45 | 61.45 | 61.45 | 200 | -1.55(-2.46%) |
Jan 08, 2016 | 63.00 | 63.00 | 63.00 | 0 | -1.45(-2.25%) | |
Jan 07, 2016 | 65.00 | 65.03 | 63.80 | 64.45 | 2,278 | -2.10(-3.16%) |
Jan 06, 2016 | 65.80 | 66.55 | 65.80 | 66.55 | 906 | +1.45(+2.23%) |
Jan 04, 2016 | 65.10 | 65.10 | 65.10 | 0 | -2.55(-3.77%) | |
Dec 31, 2015 | 67.65 | 67.65 | 67.65 | 0 | -1.35(-1.96%) | |
Dec 30, 2015 | 68.30 | 69.00 | 68.30 | 69.00 | 1,570 | +0.15(+0.22%) |
Dec 29, 2015 | 68.85 | 68.85 | 68.85 | 68.85 | 100 | +2.85(+4.32%) |
Dec 28, 2015 | 66.10 | 66.10 | 66.00 | 66.00 | 262 | -1.65(-2.44%) |
Dec 24, 2015 | 67.65 | 67.65 | 67.65 | 0 | -0.10(-0.15%) | |
Dec 23, 2015 | 67.75 | 67.75 | 67.75 | 67.75 | 100 | +1.82(+2.76%) |
Dec 22, 2015 | 65.95 | 65.95 | 65.00 | 65.93 | 425 | +0.28(+0.43%) |
Dec 21, 2015 | 64.90 | 65.65 | 64.90 | 65.65 | 4,440 | -1.05(-1.57%) |
Dec 17, 2015 | 66.70 | 66.70 | 66.70 | 50 | +0.25(+0.38%) | |
Dec 15, 2015 | 66.45 | 66.45 | 66.45 | 40 | +0.96(+1.47%) | |
Dec 14, 2015 | 65.45 | 65.49 | 65.45 | 65.49 | 200 | -0.46(-0.70%) |
Dec 10, 2015 | 65.95 | 65.95 | 65.95 | 0 | -1.70(-2.51%) | |
Dec 04, 2015 | 67.65 | 67.65 | 67.65 | 0 | -0.65(-0.95%) | |
Dec 02, 2015 | 68.30 | 68.30 | 68.30 | 99 | +0.30(+0.44%) | |
Dec 01, 2015 | 68.55 | 69.15 | 68.00 | 68.00 | 600 | +1.25(+1.87%) |
Nov 24, 2015 | 66.75 | 66.75 | 66.75 | 37 | -2.20(-3.19%) | |
Nov 20, 2015 | 67.78 | 69.05 | 67.78 | 68.95 | 444 | +1.85(+2.76%) |
Nov 19, 2015 | 67.44 | 67.95 | 67.10 | 67.10 | 23,760 | +0.02(+0.03%) |
Nov 18, 2015 | 67.08 | 67.08 | 67.08 | 67.08 | 33,543 | +2.28(+3.51%) |
Nov 16, 2015 | 64.80 | 64.80 | 64.80 | 33 | +2.34(+3.75%) | |
Nov 12, 2015 | 62.46 | 62.46 | 62.46 | 0 | -1.94(-3.01%) | |
Nov 11, 2015 | 63.40 | 64.40 | 63.25 | 64.40 | 540 | +1.20(+1.90%) |
Nov 09, 2015 | 63.20 | 63.20 | 63.20 | 0 | -2.20(-3.36%) | |
Nov 05, 2015 | 65.40 | 65.40 | 65.40 | 0 | +2.55(+4.06%) | |
Nov 04, 2015 | 62.85 | 62.85 | 62.85 | 62.85 | 135 | -1.86(-2.87%) |
Oct 28, 2015 | 64.71 | 64.71 | 64.71 | 0 | +2.36(+3.79%) | |
Oct 22, 2015 | 62.35 | 62.35 | 62.35 | 0 | +0.78(+1.27%) | |
Oct 21, 2015 | 61.57 | 61.57 | 61.57 | 61.57 | 180 | -1.12(-1.78%) |
Oct 20, 2015 | 62.69 | 62.69 | 62.69 | 62.69 | 4,771 | -0.41(-0.65%) |
Oct 15, 2015 | 63.10 | 63.10 | 63.10 | 31 | -1.70(-2.62%) | |
Oct 09, 2015 | 64.80 | 64.80 | 64.80 | 32 | +0.90(+1.41%) | |
Oct 05, 2015 | 63.90 | 63.90 | 63.90 | 0 | +1.60(+2.57%) | |
Oct 01, 2015 | 62.30 | 62.30 | 62.30 | 0 | -1.37(-2.15%) | |
Sep 28, 2015 | 63.67 | 63.67 | 63.67 | 0 | -2.75(-4.14%) | |
Sep 25, 2015 | 66.42 | 66.42 | 66.42 | 66.42 | 200 | -0.73(-1.09%) |
Sep 21, 2015 | 67.15 | 67.15 | 67.15 | 0 | +0.70(+1.05%) | |
Sep 16, 2015 | 66.45 | 66.45 | 66.45 | 36 | +0.55(+0.83%) | |
Sep 14, 2015 | 65.90 | 65.90 | 65.90 | 4 | +0.02(+0.03%) | |
Sep 10, 2015 | 65.88 | 65.88 | 65.88 | 0 | +0.88(+1.35%) | |
Sep 03, 2015 | 65.00 | 65.00 | 65.00 | 0 | +3.14(+5.07%) | |
Aug 26, 2015 | 61.86 | 61.86 | 61.86 | 55 | -0.60(-0.95%) | |
Aug 24, 2015 | 62.46 | 62.46 | 62.46 | 0 | -3.89(-5.86%) | |
Aug 19, 2015 | 66.35 | 66.35 | 66.35 | 6 | -0.55(-0.82%) | |
Aug 12, 2015 | 66.90 | 66.90 | 66.90 | 0 | -0.90(-1.33%) | |
Aug 10, 2015 | 67.80 | 67.80 | 67.80 | 55 | +0.45(+0.67%) | |
Aug 07, 2015 | 67.35 | 67.35 | 67.35 | 67.35 | 8,100 | -1.55(-2.25%) |
Aug 05, 2015 | 68.90 | 68.90 | 68.90 | 0 | +0.70(+1.03%) | |
Aug 04, 2015 | 68.20 | 68.20 | 68.20 | 68.20 | 860 | +0.85(+1.26%) |
Jul 31, 2015 | 67.35 | 67.35 | 67.35 | 0 | +1.75(+2.67%) | |
Jul 29, 2015 | 65.60 | 65.60 | 65.60 | 2 | -1.20(-1.80%) | |
Jul 22, 2015 | 66.80 | 66.80 | 66.80 | 0 | -0.45(-0.67%) | |
Jul 21, 2015 | 67.25 | 67.25 | 67.25 | 67.25 | 139 | -0.10(-0.15%) |
Jul 17, 2015 | 67.35 | 67.35 | 67.35 | 53 | -0.45(-0.66%) | |
Jul 15, 2015 | 67.80 | 67.80 | 67.80 | 66 | +0.32(+0.47%) | |
Jul 14, 2015 | 67.48 | 67.48 | 67.48 | 67.48 | 330 | +0.38(+0.57%) |
Jul 13, 2015 | 67.10 | 67.40 | 67.10 | 67.10 | 1,401 | +0.25(+0.37%) |
Jul 10, 2015 | 66.85 | 66.85 | 66.85 | 66.85 | 843 | +2.75(+4.29%) |
Jul 08, 2015 | 64.10 | 64.10 | 64.10 | 0 | -1.15(-1.76%) | |
Jul 07, 2015 | 65.25 | 65.25 | 65.25 | 65.25 | 100 | -0.95(-1.44%) |
Jul 02, 2015 | 66.20 | 66.20 | 66.20 | 66 | +1.05(+1.61%) | |
Jul 01, 2015 | 65.15 | 65.15 | 65.15 | 65.15 | 139 | -0.20(-0.31%) |
Jun 29, 2015 | 65.35 | 65.35 | 65.35 | 92 | -0.35(-0.53%) | |
Jun 25, 2015 | 65.70 | 65.70 | 65.70 | 0 | -0.83(-1.25%) | |
Jun 24, 2015 | 66.80 | 66.80 | 66.53 | 66.53 | 1,734 | +0.10(+0.15%) |
Jun 19, 2015 | 66.43 | 66.43 | 66.43 | 0 | +1.23(+1.89%) | |
Jun 16, 2015 | 65.20 | 65.20 | 65.20 | 76 | +0.65(+1.01%) | |
Jun 15, 2015 | 64.55 | 64.55 | 64.55 | 64.55 | 255 | -1.70(-2.57%) |
Jun 12, 2015 | 66.25 | 66.25 | 66.25 | 66.25 | 100 | -0.60(-0.90%) |
Jun 08, 2015 | 66.85 | 66.85 | 66.85 | 284 | +0.50(+0.75%) | |
Jun 04, 2015 | 66.35 | 66.35 | 66.35 | 0 | +0.10(+0.15%) |