Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2016 | 41.02 | 41.02 | 41.02 | 41.02 | 185 | +1.21(+3.04%) |
Jan 26, 2016 | 39.81 | 39.81 | 39.81 | 39.81 | 115 | -0.47(-1.17%) |
Jan 25, 2016 | 40.44 | 40.44 | 40.28 | 40.28 | 461 | +0.52(+1.31%) |
Jan 21, 2016 | 39.76 | 39.76 | 39.76 | 39.76 | 250 | +0.65(+1.67%) |
Jan 20, 2016 | 38.93 | 39.11 | 38.93 | 39.11 | 506 | -0.40(-1.01%) |
Jan 15, 2016 | 39.95 | 39.51 | 39.51 | 39.51 | 12,153 | -1.51(-3.69%) |
Jan 14, 2016 | 41.36 | 41.36 | 41.02 | 41.02 | 5,418 | -0.08(-0.18%) |
Jan 12, 2016 | 41.10 | 41.10 | 41.10 | 41.10 | 63 | -0.05(-0.12%) |
Jan 11, 2016 | 41.61 | 41.61 | 41.15 | 41.15 | 519 | -0.46(-1.10%) |
Jan 08, 2016 | 41.60 | 41.61 | 41.60 | 41.61 | 313 | -0.43(-1.03%) |
Jan 06, 2016 | 42.31 | 42.31 | 42.04 | 42.04 | 195 | -0.60(-1.40%) |
Jan 04, 2016 | 42.31 | 42.64 | 42.31 | 42.64 | 184 | -1.23(-2.80%) |
Dec 31, 2015 | 43.87 | 43.87 | 43.87 | 43.87 | 250 | -0.06(-0.15%) |
Dec 30, 2015 | 44.30 | 44.30 | 43.93 | 43.93 | 4,410 | -0.89(-1.98%) |
Dec 29, 2015 | 44.35 | 44.82 | 44.35 | 44.82 | 5,896 | +0.65(+1.46%) |
Dec 28, 2015 | 43.99 | 44.17 | 43.99 | 44.17 | 4,766 | +0.41(+0.95%) |
Dec 24, 2015 | 44.12 | 43.75 | 43.75 | 43.75 | 1,378 | +0.45(+1.03%) |
Dec 22, 2015 | 43.31 | 43.31 | 43.31 | 43.31 | 50 | +0.24(+0.56%) |
Dec 21, 2015 | 43.41 | 45.10 | 42.90 | 43.07 | 8,157 | +0.37(+0.86%) |
Dec 18, 2015 | 43.10 | 43.24 | 42.70 | 42.70 | 9,038 | -0.56(-1.30%) |
Dec 17, 2015 | 43.22 | 43.33 | 43.22 | 43.26 | 2,570 | -0.31(-0.71%) |
Dec 16, 2015 | 43.57 | 43.57 | 43.57 | 43.57 | 126 | +0.76(+1.78%) |
Dec 15, 2015 | 43.27 | 43.27 | 42.76 | 42.81 | 2,480 | +0.01(+0.02%) |
Dec 14, 2015 | 42.80 | 42.80 | 42.80 | 42.80 | 221 | -0.06(-0.15%) |
Dec 11, 2015 | 42.79 | 42.87 | 42.75 | 42.86 | 5,500 | -0.38(-0.88%) |
Dec 10, 2015 | 43.59 | 45.70 | 43.24 | 43.24 | 31,557 | -0.54(-1.24%) |
Dec 09, 2015 | 43.78 | 43.78 | 43.78 | 43.78 | 215 | +0.29(+0.66%) |
Dec 08, 2015 | 43.42 | 43.49 | 43.42 | 43.49 | 1,005 | -0.59(-1.34%) |
Dec 04, 2015 | 44.09 | 44.08 | 44.08 | 44.08 | 1,519 | +0.09(+0.21%) |
Dec 03, 2015 | 43.83 | 43.99 | 43.83 | 43.99 | 509 | -0.53(-1.20%) |
Dec 01, 2015 | 44.50 | 44.53 | 44.46 | 44.52 | 296 | +0.32(+0.72%) |
Nov 30, 2015 | 44.07 | 44.20 | 44.07 | 44.20 | 411 | +0.37(+0.85%) |
Nov 27, 2015 | 43.83 | 43.83 | 43.83 | 43.83 | 174 | +0.17(+0.38%) |
Nov 23, 2015 | 43.67 | 43.67 | 43.67 | 43.67 | 126 | -0.46(-1.05%) |
Nov 20, 2015 | 44.35 | 44.35 | 44.13 | 44.13 | 993 | -0.06(-0.13%) |
Nov 18, 2015 | 43.93 | 44.19 | 44.19 | 44.19 | 1,899 | +0.47(+1.07%) |
Nov 17, 2015 | 43.93 | 43.93 | 43.72 | 43.72 | 392 | +0.56(+1.29%) |
Nov 13, 2015 | 42.96 | 43.17 | 43.17 | 43.17 | 253 | -0.60(-1.36%) |
Nov 10, 2015 | 43.67 | 43.76 | 43.76 | 43.76 | 886 | +0.39(+0.89%) |
Nov 09, 2015 | 43.37 | 43.37 | 43.37 | 43.37 | 622 | -1.26(-2.81%) |
Nov 05, 2015 | 44.64 | 44.63 | 44.63 | 44.63 | 1,519 | -0.08(-0.18%) |
Nov 03, 2015 | 44.71 | 44.71 | 44.71 | 44.71 | 56 | -0.31(-0.68%) |
Nov 02, 2015 | 46.86 | 48.54 | 44.91 | 45.02 | 2,560 | +0.53(+1.19%) |
Oct 29, 2015 | 44.19 | 44.49 | 44.19 | 44.49 | 426 | -0.62(-1.37%) |
Oct 23, 2015 | 45.08 | 45.10 | 45.10 | 45.10 | 2,785 | +0.88(+1.98%) |
Oct 15, 2015 | 44.23 | 44.23 | 44.23 | 44.23 | 2 | +0.37(+0.85%) |
Oct 09, 2015 | 44.09 | 43.86 | 43.86 | 43.86 | 633 | +0.26(+0.59%) |
Oct 08, 2015 | 43.60 | 43.60 | 43.60 | 43.60 | 126 | +0.13(+0.30%) |
Oct 07, 2015 | 43.47 | 43.47 | 43.47 | 43.47 | 314 | +1.07(+2.51%) |
Oct 02, 2015 | 42.40 | 42.40 | 42.40 | 42.40 | 1 | +0.39(+0.94%) |
Sep 28, 2015 | 44.97 | 42.01 | 42.01 | 42.01 | 379 | +0.02(+0.04%) |
Sep 25, 2015 | 41.99 | 41.99 | 41.99 | 41.99 | 253 | -0.83(-1.94%) |
Sep 18, 2015 | 43.14 | 43.14 | 42.82 | 42.82 | 5 | -0.41(-0.95%) |
Sep 09, 2015 | 43.23 | 43.23 | 43.23 | 43.23 | 29 | +0.46(+1.07%) |
Sep 03, 2015 | 42.77 | 42.77 | 42.77 | 42.77 | 126 | +0.96(+2.30%) |
Sep 01, 2015 | 41.81 | 41.81 | 41.81 | 41.81 | 106 | -1.71(-3.93%) |
Aug 28, 2015 | 43.52 | 43.52 | 43.52 | 43.52 | 126 | +0.69(+1.61%) |
Aug 26, 2015 | 42.83 | 42.83 | 42.83 | 42.83 | 1,012 | -1.10(-2.51%) |
Aug 21, 2015 | 43.93 | 43.93 | 43.93 | 43.93 | 1 | -1.77(-3.86%) |
Aug 18, 2015 | 45.70 | 45.70 | 45.70 | 45.70 | 22 | -0.66(-1.42%) |
Aug 17, 2015 | 46.36 | 46.36 | 46.36 | 46.36 | 126 | +0.30(+0.65%) |
Aug 14, 2015 | 46.00 | 46.13 | 46.00 | 46.06 | 1,191 | +0.01(+0.02%) |
Aug 13, 2015 | 46.05 | 46.05 | 46.05 | 46.05 | 131 | -0.70(-1.50%) |
Aug 05, 2015 | 46.75 | 46.75 | 46.75 | 46.75 | 81 | +0.29(+0.63%) |
Aug 04, 2015 | 47.26 | 47.27 | 46.46 | 46.46 | 1,056 | +0.06(+0.14%) |
Aug 03, 2015 | 46.62 | 46.64 | 46.36 | 46.40 | 810 | -0.27(-0.58%) |
Jul 31, 2015 | 46.67 | 46.67 | 46.67 | 46.67 | 155 | +1.15(+2.52%) |
Jul 27, 2015 | 45.56 | 45.52 | 45.52 | 45.52 | 379 | +0.08(+0.17%) |
Jul 24, 2015 | 45.92 | 45.92 | 45.30 | 45.44 | 11,928 | -0.17(-0.38%) |
Jul 02, 2015 | 45.62 | 45.62 | 45.62 | 45.62 | 126 | -0.12(-0.26%) |
Jun 29, 2015 | 46.79 | 46.79 | 45.74 | 45.74 | 36 | -1.06(-2.26%) |
Jun 24, 2015 | 46.76 | 46.86 | 46.76 | 46.79 | 29 | +2.34(+5.27%) |
Jun 19, 2015 | 44.45 | 44.45 | 44.45 | 44.45 | 253 | -1.70(-3.67%) |
Jun 17, 2015 | 46.15 | 46.15 | 46.15 | 46.15 | 515 | -0.25(-0.54%) |
Jun 12, 2015 | 46.39 | 46.39 | 46.39 | 46.39 | 257 | -0.35(-0.75%) |
Jun 11, 2015 | 46.74 | 46.74 | 46.74 | 46.74 | 128 | +0.16(+0.35%) |
Jun 10, 2015 | 46.56 | 46.58 | 46.56 | 46.58 | 831 | +0.68(+1.47%) |
Jun 08, 2015 | 45.90 | 45.90 | 45.90 | 45.90 | 257 | -0.98(-2.09%) |
Jun 02, 2015 | 46.88 | 46.88 | 46.88 | 46.88 | 41 | +0.36(+0.77%) |
May 29, 2015 | 46.53 | 46.53 | 46.53 | 46.53 | 1,933 | -0.67(-1.41%) |
May 28, 2015 | 47.19 | 47.19 | 47.19 | 47.19 | 221 | -0.06(-0.12%) |
May 27, 2015 | 47.25 | 47.25 | 47.25 | 47.25 | 193 | +0.34(+0.72%) |
May 26, 2015 | 46.91 | 46.91 | 46.91 | 46.91 | 131 | -0.76(-1.60%) |
May 21, 2015 | 47.82 | 47.67 | 47.67 | 47.67 | 2,319 | +0.02(+0.05%) |
May 19, 2015 | 47.64 | 47.65 | 47.65 | 47.65 | 644 | -0.14(-0.29%) |
May 18, 2015 | 47.60 | 47.79 | 47.60 | 47.79 | 752 | -0.31(-0.64%) |
May 15, 2015 | 48.10 | 48.11 | 48.10 | 48.10 | 536 | +0.60(+1.26%) |
May 13, 2015 | 47.50 | 47.50 | 47.50 | 47.50 | 104 | +0.31(+0.66%) |
May 11, 2015 | 47.29 | 47.29 | 47.19 | 47.19 | 79 | -0.26(-0.56%) |
May 08, 2015 | 47.41 | 47.46 | 47.41 | 47.46 | 791 | +0.94(+2.02%) |
May 05, 2015 | 46.52 | 46.52 | 46.52 | 46.52 | 33 | -0.47(-1.01%) |
May 01, 2015 | 46.99 | 46.99 | 46.99 | 46.99 | 386 | -0.01(-0.02%) |
Apr 30, 2015 | 46.37 | 47.00 | 46.37 | 47.00 | 436 | -0.35(-0.75%) |
Apr 29, 2015 | 47.30 | 47.36 | 47.30 | 47.36 | 4,033 | -0.09(-0.20%) |
Apr 28, 2015 | 47.44 | 47.45 | 47.44 | 47.45 | 793 | -0.03(-0.07%) |
Apr 24, 2015 | 47.25 | 47.48 | 47.48 | 47.48 | 1,933 | +0.23(+0.48%) |
Apr 23, 2015 | 47.03 | 47.25 | 47.03 | 47.25 | 1,162 | -0.04(-0.08%) |
Apr 22, 2015 | 47.35 | 47.35 | 47.29 | 47.29 | 1,033 | +0.15(+0.31%) |
Apr 21, 2015 | 47.15 | 47.15 | 47.15 | 47.15 | 440 | -0.11(-0.23%) |
Apr 15, 2015 | 47.20 | 47.25 | 47.20 | 47.25 | 65 | +0.33(+0.71%) |
Apr 08, 2015 | 46.92 | 46.92 | 46.92 | 46.92 | 105 | +0.17(+0.37%) |
Apr 07, 2015 | 47.01 | 47.02 | 46.75 | 46.75 | 1,747 | +0.57(+1.24%) |
Apr 02, 2015 | 46.04 | 46.56 | 46.04 | 46.18 | 27 | +0.78(+1.73%) |
Apr 01, 2015 | 45.29 | 45.86 | 45.28 | 45.39 | 1,489 | -0.45(-0.98%) |
Mar 31, 2015 | 45.84 | 45.84 | 45.84 | 45.84 | 149 | -0.03(-0.07%) |
Mar 30, 2015 | 45.77 | 45.87 | 45.77 | 45.87 | 1,596 | -0.37(-0.81%) |
Mar 27, 2015 | 45.67 | 46.25 | 45.67 | 46.25 | 389 | -0.74(-1.57%) |
Mar 26, 2015 | 45.30 | 46.98 | 45.30 | 46.98 | 27,962 | +1.34(+2.94%) |
Mar 23, 2015 | 45.64 | 45.64 | 45.64 | 45.64 | 257 | +0.19(+0.41%) |
Mar 20, 2015 | 45.57 | 45.57 | 45.45 | 45.45 | 488 | +0.68(+1.53%) |
Mar 19, 2015 | 44.77 | 44.77 | 44.77 | 44.77 | 207 | +1.09(+2.50%) |
Mar 13, 2015 | 43.68 | 43.68 | 43.68 | 43.68 | 1,159 | -0.48(-1.09%) |
Mar 12, 2015 | 44.16 | 44.16 | 44.16 | 44.16 | 145 | -0.86(-1.91%) |
Mar 04, 2015 | 45.02 | 45.02 | 45.02 | 45.02 | 50 | -0.31(-0.68%) |
Mar 03, 2015 | 45.33 | 45.33 | 45.33 | 45.33 | 162 | -0.01(-0.02%) |
Mar 02, 2015 | 45.39 | 45.39 | 45.19 | 45.34 | 845 | -0.26(-0.58%) |
Feb 25, 2015 | 45.60 | 45.60 | 45.60 | 45.60 | 139 | +0.02(+0.03%) |
Feb 24, 2015 | 45.59 | 45.59 | 45.33 | 45.59 | 1,313 | +0.24(+0.53%) |
Feb 23, 2015 | 45.34 | 45.35 | 45.34 | 45.35 | 931 | -0.02(-0.03%) |
Feb 20, 2015 | 45.08 | 45.36 | 45.08 | 45.36 | 439 | +0.71(+1.60%) |
Feb 17, 2015 | 44.64 | 44.65 | 44.65 | 44.65 | 773 | +0.59(+1.34%) |
Feb 10, 2015 | 44.06 | 44.06 | 44.06 | 44.06 | 257 | -0.42(-0.94%) |
Feb 05, 2015 | 44.49 | 44.50 | 44.48 | 44.48 | 14 | +0.13(+0.30%) |
Feb 04, 2015 | 44.17 | 44.34 | 44.16 | 44.34 | 1,765 | +0.11(+0.25%) |