Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 46.25 | 46.25 | 46.25 | 130 | -0.04(-0.09%) | |
Oct 28, 2016 | 46.29 | 46.29 | 46.29 | 46.29 | 407 | -0.85(-1.80%) |
Oct 25, 2016 | 47.14 | 47.14 | 47.14 | 2 | -0.91(-1.89%) | |
Oct 24, 2016 | 48.05 | 48.05 | 48.05 | 48.05 | 354 | +0.47(+0.99%) |
Oct 13, 2016 | 47.58 | 47.58 | 47.58 | 50 | -0.42(-0.88%) | |
Oct 10, 2016 | 48.00 | 48.00 | 48.00 | 12 | -0.18(-0.37%) | |
Oct 06, 2016 | 48.18 | 48.18 | 48.18 | 24 | +1.68(+3.61%) | |
Oct 03, 2016 | 46.50 | 46.50 | 46.50 | 46.50 | 16 | +0.00(+0.00%) |
Sep 30, 2016 | 46.50 | 46.50 | 46.50 | 49 | -0.31(-0.66%) | |
Sep 29, 2016 | 47.48 | 47.48 | 46.81 | 46.81 | 1,722 | -0.68(-1.43%) |
Sep 28, 2016 | 47.49 | 47.49 | 47.49 | 47.49 | 8 | +0.00(+0.00%) |
Sep 27, 2016 | 47.49 | 47.49 | 47.49 | 47.49 | 2 | +0.00(+0.00%) |
Sep 26, 2016 | 47.49 | 47.49 | 47.49 | 47.49 | 135 | -2.08(-4.20%) |
Sep 22, 2016 | 49.57 | 49.57 | 49.57 | 31 | +2.62(+5.58%) | |
Sep 19, 2016 | 46.95 | 46.95 | 46.95 | 77 | -0.92(-1.92%) | |
Sep 07, 2016 | 47.87 | 47.87 | 47.87 | 16 | -0.32(-0.67%) | |
Sep 06, 2016 | 48.19 | 48.19 | 48.19 | 48.19 | 201 | -0.08(-0.17%) |
Sep 02, 2016 | 48.27 | 48.27 | 48.27 | 0 | +1.77(+3.81%) | |
Aug 29, 2016 | 46.50 | 46.50 | 46.50 | 25 | +1.12(+2.47%) | |
Aug 26, 2016 | 45.72 | 45.72 | 45.38 | 45.38 | 201 | -0.97(-2.09%) |
Aug 22, 2016 | 46.35 | 46.35 | 46.35 | 115 | +0.49(+1.07%) | |
Aug 17, 2016 | 45.86 | 45.86 | 45.86 | 2 | +0.52(+1.15%) | |
Aug 16, 2016 | 45.34 | 45.34 | 45.34 | 45.34 | 438 | +0.63(+1.41%) |
Aug 10, 2016 | 44.71 | 44.71 | 44.71 | 0 | +3.56(+8.65%) | |
Aug 03, 2016 | 41.15 | 41.15 | 41.15 | 3 | -0.45(-1.08%) | |
Aug 02, 2016 | 42.54 | 42.54 | 41.60 | 41.60 | 903 | -2.98(-6.68%) |
Jul 29, 2016 | 44.58 | 44.58 | 44.58 | 20 | +2.51(+5.97%) | |
Jul 26, 2016 | 42.07 | 42.07 | 42.07 | 0 | -0.01(-0.02%) | |
Jul 25, 2016 | 42.08 | 42.08 | 42.08 | 42.08 | 266 | +0.53(+1.28%) |
Jul 14, 2016 | 41.55 | 41.55 | 41.55 | 0 | +2.37(+6.05%) | |
Jul 11, 2016 | 39.18 | 39.18 | 39.18 | 19 | +1.21(+3.19%) | |
Jul 08, 2016 | 37.97 | 0 | -0.92(-2.37%) | |||
Jun 30, 2016 | 38.89 | 38.89 | 38.89 | 0 | -0.42(-1.07%) | |
Jun 28, 2016 | 39.31 | 39.31 | 39.31 | 0 | +0.66(+1.71%) | |
Jun 27, 2016 | 38.52 | 38.65 | 38.52 | 38.65 | 11,918 | -3.97(-9.31%) |
Jun 21, 2016 | 42.62 | 42.62 | 42.62 | 0 | +2.61(+6.52%) | |
Jun 16, 2016 | 40.01 | 40.01 | 40.01 | 31 | -1.05(-2.56%) | |
Jun 15, 2016 | 41.06 | 41.06 | 41.06 | 41.06 | 100 | +1.21(+3.04%) |
Jun 14, 2016 | 39.85 | 39.85 | 39.85 | 39.85 | 409 | -0.80(-1.97%) |
Jun 13, 2016 | 40.65 | 40.65 | 40.65 | 40.65 | 150 | -1.15(-2.75%) |
Jun 09, 2016 | 41.80 | 41.80 | 41.80 | 0 | -1.00(-2.34%) | |
Jun 08, 2016 | 42.80 | 42.80 | 42.80 | 42.80 | 272 | +0.90(+2.15%) |
Jun 03, 2016 | 41.90 | 41.90 | 41.90 | 41 | -1.40(-3.23%) | |
Jun 01, 2016 | 43.30 | 43.30 | 43.30 | 319 | -0.30(-0.69%) | |
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%) |