Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 43.60 | 43.60 | 43.60 | 43.60 | 154 | +2.25(+5.44%) |
May 27, 2016 | 41.35 | 41.35 | 41.35 | 0 | -0.35(-0.84%) | |
May 26, 2016 | 41.24 | 41.70 | 41.24 | 41.70 | 320 | +0.61(+1.48%) |
May 25, 2016 | 41.09 | 41.09 | 41.09 | 41.09 | 494 | +0.64(+1.58%) |
May 24, 2016 | 41.36 | 41.42 | 40.42 | 40.45 | 1,420 | -2.05(-4.82%) |
May 12, 2016 | 42.50 | 42.50 | 42.50 | 0 | +0.10(+0.24%) | |
May 06, 2016 | 42.40 | 42.40 | 42.40 | 63 | +0.73(+1.75%) | |
May 05, 2016 | 41.67 | 41.67 | 41.67 | 41.67 | 236 | -0.07(-0.17%) |
May 04, 2016 | 41.74 | 41.74 | 41.74 | 41.74 | 165 | -0.40(-0.95%) |
May 03, 2016 | 41.40 | 42.14 | 41.40 | 42.14 | 317 | -0.86(-2.00%) |
Apr 29, 2016 | 43.00 | 43.00 | 43.00 | 47 | -0.74(-1.69%) | |
Apr 28, 2016 | 44.14 | 44.14 | 43.74 | 43.74 | 300 | -2.25(-4.90%) |
Apr 25, 2016 | 45.99 | 45.99 | 45.99 | 0 | +0.70(+1.53%) | |
Apr 22, 2016 | 45.30 | 45.30 | 45.30 | 45.30 | 306 | -0.37(-0.81%) |
Apr 20, 2016 | 45.67 | 45.67 | 45.67 | 41 | +0.17(+0.37%) | |
Apr 19, 2016 | 45.50 | 45.50 | 45.50 | 45.50 | 216 | +0.78(+1.74%) |
Apr 15, 2016 | 44.72 | 44.72 | 44.72 | 0 | +0.42(+0.95%) | |
Apr 13, 2016 | 44.30 | 44.30 | 44.30 | 86 | +1.46(+3.41%) | |
Apr 12, 2016 | 42.13 | 42.84 | 42.09 | 42.84 | 1,013 | +2.01(+4.92%) |
Apr 11, 2016 | 41.08 | 41.08 | 40.82 | 40.83 | 1,384 | -0.91(-2.18%) |
Apr 07, 2016 | 41.74 | 41.74 | 41.74 | 0 | +0.07(+0.17%) | |
Apr 06, 2016 | 41.67 | 41.67 | 41.43 | 41.67 | 440 | -0.38(-0.90%) |
Apr 04, 2016 | 42.05 | 42.05 | 42.05 | 111 | -0.91(-2.12%) | |
Apr 01, 2016 | 42.66 | 42.96 | 42.66 | 42.96 | 1,205 | -2.46(-5.42%) |
Mar 30, 2016 | 45.42 | 45.42 | 45.42 | 93 | -0.08(-0.18%) | |
Mar 29, 2016 | 44.93 | 45.50 | 44.93 | 45.50 | 975 | -0.57(-1.24%) |
Mar 28, 2016 | 45.24 | 46.07 | 45.24 | 46.07 | 1,015 | +2.27(+5.18%) |
Mar 24, 2016 | 43.80 | 43.80 | 43.80 | 0 | -0.85(-1.90%) | |
Mar 23, 2016 | 44.82 | 44.82 | 44.65 | 44.65 | 722 | -0.11(-0.25%) |
Mar 22, 2016 | 44.76 | 44.76 | 44.76 | 44.76 | 260 | +0.64(+1.45%) |
Mar 21, 2016 | 44.12 | 44.12 | 44.00 | 44.12 | 630 | +1.12(+2.60%) |
Mar 18, 2016 | 43.00 | 43.00 | 43.00 | 43.00 | 213 | -1.51(-3.39%) |
Mar 17, 2016 | 44.08 | 44.51 | 44.08 | 44.51 | 424 | -0.20(-0.45%) |
Mar 11, 2016 | 44.71 | 44.71 | 44.71 | 0 | +1.81(+4.22%) | |
Mar 08, 2016 | 42.90 | 42.90 | 42.90 | 0 | -0.93(-2.12%) | |
Mar 07, 2016 | 43.83 | 43.83 | 43.83 | 43.83 | 162 | -0.79(-1.77%) |
Mar 04, 2016 | 44.62 | 44.62 | 44.62 | 44.62 | 100 | +2.22(+5.24%) |
Mar 01, 2016 | 42.40 | 42.40 | 42.40 | 0 | -0.67(-1.56%) | |
Feb 26, 2016 | 43.07 | 43.07 | 43.07 | 2 | +1.17(+2.79%) | |
Feb 24, 2016 | 41.90 | 41.90 | 41.90 | 0 | -0.96(-2.24%) | |
Feb 18, 2016 | 42.86 | 42.86 | 42.86 | 0 | +0.31(+0.73%) | |
Feb 16, 2016 | 42.55 | 42.55 | 42.55 | 0 | +1.39(+3.38%) | |
Feb 12, 2016 | 41.16 | 41.16 | 41.16 | 0 | +0.28(+0.68%) | |
Feb 11, 2016 | 41.87 | 41.87 | 40.43 | 40.88 | 4,817 | -1.75(-4.11%) |
Feb 10, 2016 | 42.52 | 42.63 | 42.52 | 42.63 | 500 | +0.15(+0.35%) |
Feb 08, 2016 | 42.48 | 42.48 | 42.48 | 97 | -2.91(-6.41%) | |
Feb 04, 2016 | 45.39 | 45.39 | 45.39 | 0 | +0.22(+0.49%) | |
Feb 03, 2016 | 45.00 | 45.17 | 44.65 | 45.17 | 800 | -3.38(-6.96%) |
Feb 02, 2016 | 48.55 | 48.55 | 48.55 | 48.55 | 200 | -1.20(-2.41%) |
Jan 29, 2016 | 49.75 | 49.75 | 49.75 | 0 | +1.43(+2.96%) | |
Jan 26, 2016 | 48.32 | 48.32 | 48.32 | 0 | -0.89(-1.81%) | |
Jan 25, 2016 | 49.21 | 49.21 | 49.21 | 49.21 | 100 | +2.43(+5.19%) |
Jan 21, 2016 | 46.78 | 46.78 | 46.78 | 0 | +0.78(+1.70%) | |
Jan 20, 2016 | 46.53 | 46.53 | 46.00 | 46.00 | 300 | -1.50(-3.16%) |
Jan 15, 2016 | 47.50 | 47.50 | 47.50 | 0 | -1.89(-3.83%) | |
Jan 14, 2016 | 49.39 | 49.39 | 49.39 | 49.39 | 1,000 | -0.76(-1.52%) |
Jan 11, 2016 | 50.15 | 50.15 | 50.15 | 54 | +0.35(+0.70%) | |
Jan 08, 2016 | 50.03 | 50.03 | 49.80 | 49.80 | 220 | -4.27(-7.90%) |
Dec 31, 2015 | 54.07 | 54.07 | 54.07 | 84 | +1.22(+2.31%) | |
Dec 18, 2015 | 52.85 | 52.85 | 52.85 | 0 | +1.00(+1.93%) | |
Dec 11, 2015 | 51.85 | 51.85 | 51.85 | 8 | -1.62(-3.03%) | |
Dec 07, 2015 | 53.47 | 53.47 | 53.47 | 0 | +0.77(+1.46%) | |
Dec 03, 2015 | 52.70 | 52.70 | 52.70 | 49 | -1.34(-2.48%) | |
Dec 01, 2015 | 54.04 | 54.04 | 54.04 | 0 | +0.06(+0.11%) | |
Nov 17, 2015 | 53.98 | 53.98 | 53.98 | 0 | -0.07(-0.13%) | |
Nov 06, 2015 | 54.05 | 54.05 | 54.05 | 0 | +2.62(+5.09%) | |
Oct 28, 2015 | 51.43 | 51.43 | 51.43 | 45 | -1.15(-2.19%) | |
Oct 23, 2015 | 52.58 | 52.58 | 52.58 | 0 | +0.55(+1.06%) | |
Oct 22, 2015 | 51.65 | 52.03 | 51.65 | 52.03 | 1,900 | +0.27(+0.52%) |
Oct 21, 2015 | 51.78 | 51.89 | 51.74 | 51.76 | 2,800 | +0.16(+0.31%) |
Oct 08, 2015 | 51.60 | 51.60 | 51.60 | 0 | +2.65(+5.41%) | |
Oct 01, 2015 | 48.95 | 48.95 | 48.95 | 53 | +1.48(+3.12%) | |
Sep 30, 2015 | 47.15 | 47.47 | 47.15 | 47.47 | 352 | +1.12(+2.42%) |
Sep 29, 2015 | 46.49 | 46.55 | 46.35 | 46.35 | 401 | -1.03(-2.17%) |
Sep 28, 2015 | 47.38 | 47.38 | 47.38 | 47.38 | 124 | -1.39(-2.85%) |
Sep 24, 2015 | 48.77 | 48.77 | 48.77 | 0 | -0.62(-1.26%) | |
Sep 23, 2015 | 49.87 | 49.87 | 49.39 | 49.39 | 700 | -1.41(-2.78%) |
Sep 21, 2015 | 50.80 | 50.80 | 50.80 | 0 | +0.00(+0.00%) | |
Sep 18, 2015 | 50.68 | 50.80 | 50.65 | 50.80 | 453 | +2.86(+5.97%) |
Sep 11, 2015 | 47.94 | 47.94 | 47.94 | 0 | -0.47(-0.97%) | |
Sep 09, 2015 | 48.41 | 48.41 | 48.41 | 0 | +1.06(+2.24%) | |
Sep 02, 2015 | 47.35 | 47.35 | 47.35 | 0 | +0.65(+1.39%) | |
Sep 01, 2015 | 46.95 | 46.95 | 46.70 | 46.70 | 1,100 | -2.67(-5.41%) |
Aug 27, 2015 | 49.37 | 49.37 | 49.37 | 0 | +2.10(+4.44%) | |
Aug 25, 2015 | 47.27 | 47.27 | 47.27 | 0 | +2.03(+4.49%) | |
Aug 24, 2015 | 45.30 | 45.30 | 45.24 | 45.24 | 1,180 | -2.38(-5.00%) |
Aug 21, 2015 | 48.33 | 48.33 | 47.62 | 47.62 | 1,200 | -2.32(-4.65%) |
Aug 20, 2015 | 49.94 | 49.94 | 49.94 | 49.94 | 300 | -2.21(-4.24%) |
Aug 19, 2015 | 52.15 | 52.15 | 52.15 | 52.15 | 100 | -0.20(-0.38%) |
Aug 12, 2015 | 52.35 | 52.35 | 52.35 | 0 | -2.47(-4.51%) | |
Aug 10, 2015 | 54.82 | 54.82 | 54.82 | 0 | -0.50(-0.90%) | |
Jul 31, 2015 | 55.32 | 55.32 | 55.32 | 0 | +2.92(+5.57%) | |
Jul 29, 2015 | 52.40 | 52.40 | 52.40 | 0 | -0.65(-1.23%) | |
Jul 24, 2015 | 53.05 | 53.05 | 53.05 | 20 | -1.25(-2.30%) | |
Jul 21, 2015 | 54.30 | 54.30 | 54.30 | 0 | -0.91(-1.65%) | |
Jul 20, 2015 | 55.21 | 55.21 | 55.21 | 55.21 | 100 | -0.54(-0.97%) |
Jul 16, 2015 | 55.75 | 55.75 | 55.75 | 0 | +0.74(+1.35%) | |
Jul 13, 2015 | 55.01 | 55.01 | 55.01 | 0 | +1.38(+2.57%) | |
Jul 10, 2015 | 53.50 | 53.63 | 53.50 | 53.63 | 650 | +0.76(+1.44%) |
Jul 08, 2015 | 52.87 | 52.87 | 52.87 | 0 | -2.48(-4.48%) | |
Jul 07, 2015 | 55.24 | 55.35 | 55.24 | 55.35 | 1,200 | -0.67(-1.20%) |
Jul 06, 2015 | 56.02 | 56.02 | 56.02 | 56.02 | 1,000 | -0.90(-1.58%) |
Jun 29, 2015 | 56.92 | 56.92 | 56.92 | 0 | -3.05(-5.09%) | |
Jun 23, 2015 | 59.97 | 59.97 | 59.97 | 0 | +1.92(+3.31%) | |
Jun 19, 2015 | 58.05 | 58.05 | 58.05 | 18 | -0.40(-0.68%) | |
Jun 15, 2015 | 58.45 | 58.45 | 58.45 | 57 | +1.09(+1.90%) | |
Jun 08, 2015 | 57.36 | 57.36 | 57.36 | 0 | -1.04(-1.78%) | |
Jun 05, 2015 | 58.40 | 58.40 | 58.40 | 58.40 | 167 | -0.74(-1.25%) |