Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 44.86 | 45.00 | 44.86 | 45.00 | 404 | +0.38(+0.85%) |
Nov 27, 2015 | 44.62 | 44.62 | 44.62 | 44.62 | 171 | +0.17(+0.38%) |
Nov 23, 2015 | 44.45 | 44.45 | 44.45 | 44.45 | 124 | -0.47(-1.05%) |
Nov 20, 2015 | 45.14 | 45.14 | 44.92 | 44.92 | 976 | -0.06(-0.13%) |
Nov 18, 2015 | 44.72 | 44.98 | 44.98 | 44.98 | 1,865 | +0.47(+1.07%) |
Nov 17, 2015 | 44.72 | 44.72 | 44.51 | 44.51 | 385 | +0.57(+1.29%) |
Nov 13, 2015 | 43.73 | 43.94 | 43.94 | 43.94 | 248 | -0.61(-1.36%) |
Nov 10, 2015 | 44.45 | 44.55 | 44.55 | 44.55 | 870 | +0.39(+0.89%) |
Nov 09, 2015 | 44.15 | 44.15 | 44.15 | 44.15 | 611 | -1.28(-2.81%) |
Nov 05, 2015 | 45.44 | 45.43 | 45.43 | 45.43 | 1,492 | -0.08(-0.18%) |
Nov 03, 2015 | 45.51 | 45.51 | 45.51 | 45.51 | 55 | -0.31(-0.68%) |
Nov 02, 2015 | 47.71 | 49.41 | 45.71 | 45.82 | 2,515 | +0.54(+1.19%) |
Oct 29, 2015 | 44.98 | 45.29 | 44.98 | 45.29 | 419 | -0.63(-1.37%) |
Oct 23, 2015 | 45.89 | 45.91 | 45.91 | 45.91 | 2,736 | +0.89(+1.98%) |
Oct 15, 2015 | 45.02 | 45.02 | 45.02 | 45.02 | 2 | +0.38(+0.85%) |
Oct 09, 2015 | 44.88 | 44.64 | 44.64 | 44.64 | 621 | +0.26(+0.59%) |
Oct 08, 2015 | 44.38 | 44.38 | 44.38 | 44.38 | 124 | +0.13(+0.30%) |
Oct 07, 2015 | 44.25 | 44.25 | 44.25 | 44.25 | 308 | +1.09(+2.51%) |
Oct 02, 2015 | 43.16 | 43.16 | 43.16 | 43.16 | 1 | +0.40(+0.94%) |
Sep 28, 2015 | 45.78 | 42.76 | 42.76 | 42.76 | 373 | +0.02(+0.04%) |
Sep 25, 2015 | 42.75 | 42.75 | 42.75 | 42.75 | 248 | -0.84(-1.94%) |
Sep 18, 2015 | 43.91 | 43.91 | 43.59 | 43.59 | 4 | -0.42(-0.95%) |
Sep 09, 2015 | 44.01 | 44.01 | 44.01 | 44.01 | 28 | +0.47(+1.07%) |
Sep 03, 2015 | 43.54 | 43.54 | 43.54 | 43.54 | 124 | +0.98(+2.30%) |
Sep 01, 2015 | 42.56 | 42.56 | 42.56 | 42.56 | 104 | -1.74(-3.93%) |
Aug 28, 2015 | 44.30 | 44.30 | 44.30 | 44.30 | 124 | +0.70(+1.61%) |
Aug 26, 2015 | 43.60 | 43.60 | 43.60 | 43.60 | 995 | -1.12(-2.51%) |
Aug 21, 2015 | 44.72 | 44.72 | 44.72 | 44.72 | 1 | -1.80(-3.86%) |
Aug 18, 2015 | 46.52 | 46.52 | 46.52 | 46.52 | 22 | -0.67(-1.42%) |
Aug 17, 2015 | 47.19 | 47.19 | 47.19 | 47.19 | 124 | +0.31(+0.65%) |
Aug 14, 2015 | 46.82 | 46.96 | 46.82 | 46.89 | 1,170 | +0.01(+0.02%) |
Aug 13, 2015 | 46.88 | 46.88 | 46.88 | 46.88 | 129 | -0.72(-1.50%) |
Aug 05, 2015 | 47.59 | 47.59 | 47.59 | 47.59 | 79 | +0.30(+0.63%) |
Aug 04, 2015 | 48.11 | 48.12 | 47.30 | 47.30 | 1,037 | +0.06(+0.14%) |
Aug 03, 2015 | 47.46 | 47.48 | 47.19 | 47.23 | 796 | -0.27(-0.58%) |
Jul 31, 2015 | 47.50 | 47.50 | 47.50 | 47.50 | 152 | +1.17(+2.52%) |
Jul 27, 2015 | 46.38 | 46.34 | 46.34 | 46.34 | 373 | +0.08(+0.17%) |
Jul 24, 2015 | 46.75 | 46.75 | 46.11 | 46.26 | 11,718 | -0.18(-0.38%) |
Jul 02, 2015 | 46.44 | 46.44 | 46.44 | 46.44 | 124 | -0.12(-0.26%) |
Jun 29, 2015 | 47.63 | 47.63 | 46.56 | 46.56 | 36 | -1.08(-2.26%) |
Jun 24, 2015 | 47.60 | 47.70 | 47.60 | 47.63 | 28 | +2.39(+5.27%) |
Jun 19, 2015 | 45.25 | 45.25 | 45.25 | 45.25 | 248 | -1.73(-3.68%) |
Jun 17, 2015 | 46.97 | 46.97 | 46.97 | 46.97 | 506 | -0.25(-0.54%) |
Jun 12, 2015 | 47.23 | 47.23 | 47.23 | 47.23 | 253 | -0.36(-0.75%) |
Jun 11, 2015 | 47.58 | 47.58 | 47.58 | 47.58 | 126 | +0.17(+0.35%) |
Jun 10, 2015 | 47.39 | 47.42 | 47.39 | 47.42 | 816 | +0.69(+1.47%) |
Jun 08, 2015 | 46.73 | 46.73 | 46.73 | 46.73 | 253 | -1.00(-2.09%) |
Jun 02, 2015 | 47.72 | 47.72 | 47.72 | 47.72 | 40 | +0.36(+0.77%) |
May 29, 2015 | 47.36 | 47.36 | 47.36 | 47.36 | 1,899 | -0.68(-1.41%) |
May 28, 2015 | 48.04 | 48.04 | 48.04 | 48.04 | 217 | -0.06(-0.12%) |
May 27, 2015 | 48.10 | 48.10 | 48.10 | 48.10 | 189 | +0.34(+0.72%) |
May 26, 2015 | 47.76 | 47.76 | 47.76 | 47.76 | 129 | -0.77(-1.60%) |
May 21, 2015 | 48.68 | 48.53 | 48.53 | 48.53 | 2,278 | +0.02(+0.05%) |
May 19, 2015 | 48.50 | 48.51 | 48.51 | 48.51 | 633 | -0.14(-0.29%) |
May 18, 2015 | 48.46 | 48.65 | 48.46 | 48.65 | 739 | -0.31(-0.64%) |
May 15, 2015 | 48.96 | 48.97 | 48.96 | 48.96 | 526 | +0.61(+1.26%) |
May 13, 2015 | 48.36 | 48.36 | 48.36 | 48.36 | 102 | +0.32(+0.66%) |
May 11, 2015 | 48.14 | 48.14 | 48.04 | 48.04 | 78 | -0.27(-0.56%) |
May 08, 2015 | 48.26 | 48.31 | 48.26 | 48.31 | 777 | +0.96(+2.02%) |
May 05, 2015 | 47.35 | 47.35 | 47.35 | 47.35 | 32 | -0.48(-1.01%) |
May 01, 2015 | 47.83 | 47.83 | 47.83 | 47.83 | 379 | -0.01(-0.02%) |
Apr 30, 2015 | 47.20 | 47.85 | 47.20 | 47.85 | 429 | -0.36(-0.75%) |
Apr 29, 2015 | 48.15 | 48.21 | 48.15 | 48.21 | 3,962 | -0.09(-0.20%) |
Apr 28, 2015 | 48.29 | 48.30 | 48.29 | 48.30 | 779 | -0.03(-0.07%) |
Apr 24, 2015 | 48.10 | 48.33 | 48.33 | 48.33 | 1,899 | +0.23(+0.48%) |
Apr 23, 2015 | 47.87 | 48.10 | 47.87 | 48.10 | 1,141 | -0.04(-0.08%) |
Apr 22, 2015 | 48.20 | 48.20 | 48.14 | 48.14 | 1,015 | +0.15(+0.31%) |
Apr 21, 2015 | 48.00 | 48.00 | 47.99 | 47.99 | 432 | -0.11(-0.23%) |
Apr 15, 2015 | 48.05 | 48.10 | 48.05 | 48.10 | 64 | +0.34(+0.71%) |
Apr 08, 2015 | 47.76 | 47.76 | 47.76 | 47.76 | 103 | +0.17(+0.37%) |
Apr 07, 2015 | 47.86 | 47.87 | 47.59 | 47.59 | 1,716 | +0.58(+1.24%) |
Apr 02, 2015 | 46.87 | 47.39 | 46.87 | 47.01 | 26 | +0.80(+1.73%) |
Apr 01, 2015 | 46.10 | 46.68 | 46.09 | 46.21 | 1,463 | -0.46(-0.98%) |
Mar 31, 2015 | 46.66 | 46.66 | 46.66 | 46.66 | 146 | -0.03(-0.07%) |
Mar 30, 2015 | 46.59 | 46.70 | 46.59 | 46.70 | 1,568 | -0.38(-0.81%) |
Mar 27, 2015 | 46.49 | 47.08 | 46.49 | 47.08 | 382 | -0.75(-1.57%) |
Mar 26, 2015 | 46.11 | 47.83 | 46.11 | 47.83 | 27,469 | +1.37(+2.94%) |
Mar 23, 2015 | 46.46 | 46.46 | 46.46 | 46.46 | 253 | +0.19(+0.41%) |
Mar 20, 2015 | 46.39 | 46.39 | 46.27 | 46.27 | 479 | +0.70(+1.53%) |
Mar 19, 2015 | 45.58 | 45.58 | 45.58 | 45.58 | 203 | +1.11(+2.50%) |
Mar 13, 2015 | 44.46 | 44.46 | 44.46 | 44.46 | 1,139 | -0.49(-1.09%) |
Mar 12, 2015 | 44.95 | 44.95 | 44.95 | 44.95 | 143 | -0.88(-1.91%) |
Mar 04, 2015 | 45.83 | 45.83 | 45.83 | 45.83 | 49 | -0.32(-0.68%) |
Mar 03, 2015 | 46.14 | 46.14 | 46.14 | 46.14 | 159 | -0.01(-0.02%) |
Mar 02, 2015 | 46.21 | 46.21 | 46.00 | 46.15 | 830 | -0.27(-0.58%) |
Feb 25, 2015 | 46.42 | 46.42 | 46.42 | 46.42 | 136 | +0.02(+0.03%) |
Feb 24, 2015 | 46.40 | 46.40 | 46.14 | 46.40 | 1,290 | +0.24(+0.53%) |
Feb 23, 2015 | 46.15 | 46.16 | 46.15 | 46.16 | 915 | -0.02(-0.03%) |
Feb 20, 2015 | 45.89 | 46.18 | 45.89 | 46.18 | 431 | +0.73(+1.60%) |
Feb 17, 2015 | 45.44 | 45.45 | 45.45 | 45.45 | 759 | +0.60(+1.34%) |
Feb 10, 2015 | 44.85 | 44.85 | 44.85 | 44.85 | 253 | -0.43(-0.94%) |
Feb 05, 2015 | 45.29 | 45.30 | 45.28 | 45.28 | 13 | +0.13(+0.30%) |
Feb 04, 2015 | 44.96 | 45.14 | 44.95 | 45.14 | 1,734 | +0.11(+0.25%) |
Feb 03, 2015 | 45.03 | 45.03 | 45.03 | 45.03 | 170 | +0.44(+0.99%) |
Jan 29, 2015 | 44.59 | 44.59 | 44.59 | 44.59 | 126 | +0.83(+1.90%) |
Jan 23, 2015 | 43.79 | 43.76 | 43.76 | 43.76 | 759 | +1.35(+3.19%) |
Jan 14, 2015 | 42.41 | 42.41 | 42.41 | 42.41 | 316 | -0.79(-1.83%) |
Jan 09, 2015 | 43.20 | 43.20 | 43.20 | 43.20 | 379 | +0.14(+0.33%) |
Jan 08, 2015 | 43.06 | 43.06 | 43.06 | 43.06 | 238 | +0.95(+2.25%) |
Jan 07, 2015 | 42.09 | 42.11 | 42.09 | 42.11 | 759 | +0.29(+0.70%) |
Jan 06, 2015 | 42.22 | 42.26 | 41.81 | 41.82 | 2,732 | -0.05(-0.11%) |
Jan 05, 2015 | 42.42 | 42.42 | 41.27 | 41.86 | 6,346 | -1.40(-3.23%) |
Jan 02, 2015 | 43.26 | 43.26 | 43.26 | 43.26 | 316 | -0.52(-1.19%) |
Dec 31, 2014 | 43.78 | 43.78 | 43.78 | 43.78 | 126 | -0.13(-0.31%) |
Dec 30, 2014 | 43.59 | 44.05 | 43.59 | 43.92 | 5,536 | -0.07(-0.16%) |
Dec 29, 2014 | 43.81 | 43.99 | 43.81 | 43.99 | 688 | -0.09(-0.20%) |
Dec 24, 2014 | 44.07 | 44.07 | 44.07 | 44.07 | 633 | +0.08(+0.18%) |
Dec 22, 2014 | 44.00 | 44.00 | 44.00 | 44.00 | 759 | +0.86(+1.99%) |
Dec 17, 2014 | 43.08 | 43.14 | 43.08 | 43.14 | 53 | +0.44(+1.02%) |
Dec 15, 2014 | 42.70 | 42.70 | 42.70 | 42.70 | 511 | -1.17(-2.67%) |
Dec 11, 2014 | 43.87 | 43.87 | 43.87 | 43.87 | 40 | -0.01(-0.02%) |
Dec 10, 2014 | 44.03 | 44.13 | 43.88 | 43.88 | 1,732 | -0.41(-0.93%) |
Dec 08, 2014 | 44.51 | 44.51 | 44.29 | 44.29 | 119 | -0.56(-1.25%) |
Dec 05, 2014 | 44.91 | 44.85 | 44.85 | 44.85 | 673 | -0.00(-0.01%) |
Dec 04, 2014 | 44.85 | 44.85 | 44.85 | 44.85 | 321 | +0.22(+0.49%) |
Dec 03, 2014 | 44.64 | 44.64 | 44.64 | 44.64 | 291 | -0.28(-0.63%) |