Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2016 | 48.04 | 48.04 | 48.04 | 20 | +0.56(+1.18%) | |
Feb 22, 2016 | 47.48 | 47.48 | 47.48 | 0 | +0.02(+0.04%) | |
Feb 09, 2016 | 47.46 | 47.46 | 47.46 | 0 | -1.04(-2.14%) | |
Feb 04, 2016 | 48.50 | 48.50 | 48.50 | 0 | -1.45(-2.90%) | |
Feb 03, 2016 | 49.45 | 49.95 | 49.45 | 49.95 | 300 | +3.22(+6.89%) |
Jan 21, 2016 | 46.73 | 46.73 | 46.73 | 0 | -0.86(-1.81%) | |
Jan 19, 2016 | 47.59 | 47.59 | 47.59 | 53 | -1.76(-3.57%) | |
Jan 04, 2016 | 49.35 | 49.35 | 49.35 | 0 | -1.15(-2.28%) | |
Dec 29, 2015 | 50.50 | 50.50 | 50.50 | 0 | +2.01(+4.15%) | |
Dec 21, 2015 | 48.49 | 48.49 | 48.49 | 53 | +0.25(+0.52%) | |
Dec 17, 2015 | 48.24 | 48.24 | 48.24 | 0 | +0.12(+0.25%) | |
Dec 16, 2015 | 48.12 | 48.12 | 48.12 | 48.12 | 202 | +0.59(+1.24%) |
Dec 15, 2015 | 47.53 | 47.53 | 47.53 | 47.53 | 100 | -0.07(-0.15%) |
Dec 14, 2015 | 47.60 | 47.60 | 47.60 | 47.60 | 115 | +0.36(+0.76%) |
Dec 09, 2015 | 47.24 | 47.24 | 47.24 | 0 | -1.54(-3.16%) | |
Dec 07, 2015 | 48.78 | 48.78 | 48.78 | 7 | +0.00(+0.00%) | |
Dec 03, 2015 | 48.78 | 48.78 | 48.78 | 1 | -1.82(-3.60%) | |
Nov 27, 2015 | 50.60 | 50.60 | 50.60 | 0 | -0.33(-0.65%) | |
Nov 23, 2015 | 50.93 | 50.93 | 50.93 | 0 | -0.04(-0.08%) | |
Nov 20, 2015 | 50.97 | 50.97 | 50.97 | 50.97 | 200 | +1.30(+2.62%) |
Nov 17, 2015 | 49.67 | 49.67 | 49.67 | 0 | +0.26(+0.53%) | |
Nov 16, 2015 | 49.41 | 49.41 | 49.41 | 49.41 | 101 | -0.68(-1.36%) |
Nov 13, 2015 | 50.09 | 50.09 | 50.09 | 50.09 | 2,606 | +0.09(+0.18%) |
Nov 06, 2015 | 50.00 | 50.00 | 50.00 | 0 | +0.98(+2.00%) | |
Oct 29, 2015 | 49.02 | 49.02 | 49.02 | 0 | +0.70(+1.45%) | |
Oct 28, 2015 | 48.50 | 48.50 | 48.32 | 48.32 | 1,172 | -0.01(-0.02%) |
Oct 27, 2015 | 48.27 | 48.33 | 48.27 | 48.33 | 400 | -0.21(-0.43%) |
Oct 26, 2015 | 48.54 | 48.54 | 48.54 | 48.54 | 450 | +1.37(+2.90%) |
Oct 23, 2015 | 47.17 | 47.17 | 47.17 | 47.17 | 200 | +0.49(+1.05%) |
Oct 22, 2015 | 46.68 | 46.68 | 46.68 | 46.68 | 200 | -0.80(-1.68%) |
Oct 21, 2015 | 47.48 | 47.48 | 47.48 | 47.48 | 302 | +1.94(+4.26%) |
Oct 08, 2015 | 45.54 | 45.54 | 45.54 | 1 | -0.63(-1.36%) | |
Oct 07, 2015 | 46.17 | 46.17 | 46.17 | 46.17 | 200 | +0.92(+2.03%) |
Oct 05, 2015 | 45.25 | 45.25 | 45.25 | 180 | +1.50(+3.43%) | |
Oct 01, 2015 | 43.75 | 43.75 | 43.75 | 0 | +0.42(+0.97%) | |
Sep 30, 2015 | 43.33 | 43.33 | 43.33 | 43.33 | 235 | -2.23(-4.90%) |
Sep 23, 2015 | 45.56 | 45.56 | 45.56 | 0 | -0.40(-0.87%) | |
Sep 18, 2015 | 45.96 | 45.96 | 45.96 | 0 | -1.67(-3.52%) | |
Sep 11, 2015 | 47.63 | 47.63 | 47.63 | 0 | -1.05(-2.17%) | |
Sep 09, 2015 | 48.69 | 48.69 | 48.69 | 0 | -0.14(-0.29%) | |
Aug 28, 2015 | 48.83 | 48.83 | 48.83 | 0 | -0.20(-0.41%) | |
Aug 27, 2015 | 49.03 | 49.03 | 49.03 | 49.03 | 400 | -2.38(-4.63%) |
Aug 20, 2015 | 51.41 | 51.41 | 51.41 | 0 | -0.54(-1.04%) | |
Aug 14, 2015 | 51.95 | 51.95 | 51.95 | 15 | -0.30(-0.57%) | |
Aug 13, 2015 | 52.25 | 52.25 | 52.25 | 52.25 | 167 | +1.79(+3.55%) |
Aug 11, 2015 | 50.46 | 50.46 | 50.46 | 0 | -0.84(-1.64%) | |
Aug 10, 2015 | 51.30 | 51.30 | 51.30 | 51.30 | 140 | +1.70(+3.43%) |
Jul 28, 2015 | 49.60 | 49.60 | 49.60 | 0 | -0.65(-1.29%) | |
Jul 24, 2015 | 50.25 | 50.25 | 50.25 | 75 | -0.10(-0.20%) | |
Jul 14, 2015 | 50.35 | 50.35 | 50.35 | 5 | +2.25(+4.68%) | |
Jul 08, 2015 | 48.10 | 48.10 | 48.10 | 0 | -1.27(-2.57%) | |
Jul 07, 2015 | 49.05 | 49.37 | 49.05 | 49.37 | 50,901 | +1.09(+2.26%) |
Jun 25, 2015 | 48.28 | 48.28 | 48.28 | 0 | -0.62(-1.27%) | |
Jun 23, 2015 | 48.90 | 48.90 | 48.90 | 0 | +0.92(+1.92%) | |
Jun 19, 2015 | 47.98 | 47.98 | 47.98 | 0 | -0.69(-1.42%) | |
Jun 16, 2015 | 48.67 | 48.67 | 48.67 | 0 | -0.96(-1.93%) | |
Jun 15, 2015 | 49.63 | 49.63 | 49.63 | 49.63 | 100 | +0.26(+0.53%) |
Jun 11, 2015 | 49.37 | 49.37 | 49.37 | 0 | +1.31(+2.72%) | |
Jun 09, 2015 | 48.06 | 48.06 | 48.06 | 54 | -0.12(-0.25%) | |
Jun 05, 2015 | 48.19 | 48.19 | 48.19 | 0 | -1.05(-2.14%) | |
May 21, 2015 | 49.24 | 49.24 | 49.24 | 10 | -1.04(-2.07%) | |
May 19, 2015 | 50.28 | 50.28 | 50.28 | 0 | -0.22(-0.44%) | |
May 15, 2015 | 50.50 | 50.50 | 50.50 | 0 | -0.52(-1.02%) | |
May 12, 2015 | 51.02 | 51.02 | 51.02 | 0 | -0.36(-0.70%) | |
May 07, 2015 | 51.38 | 51.38 | 51.38 | 0 | -0.17(-0.33%) | |
May 05, 2015 | 51.55 | 51.55 | 51.55 | 23 | -0.72(-1.38%) | |
May 04, 2015 | 52.27 | 52.27 | 52.27 | 52.27 | 120 | +0.31(+0.59%) |
Apr 29, 2015 | 51.96 | 51.96 | 51.96 | 0 | -0.73(-1.38%) | |
Apr 28, 2015 | 52.69 | 52.69 | 52.69 | 52.69 | 1,000 | -0.00(-0.00%) |
Apr 24, 2015 | 52.69 | 52.69 | 52.69 | 65 | +0.03(+0.06%) | |
Apr 22, 2015 | 52.66 | 52.66 | 52.66 | 10 | -0.08(-0.15%) | |
Apr 21, 2015 | 52.74 | 52.74 | 52.74 | 52.74 | 779 | +0.57(+1.09%) |
Apr 20, 2015 | 52.22 | 52.22 | 52.17 | 52.17 | 678 | +1.86(+3.69%) |
Apr 16, 2015 | 50.31 | 50.31 | 50.31 | 0 | -0.07(-0.13%) | |
Apr 15, 2015 | 50.64 | 50.64 | 50.38 | 50.38 | 1,015 | -0.20(-0.40%) |
Apr 13, 2015 | 50.58 | 50.58 | 50.58 | 75 | +0.13(+0.26%) | |
Apr 08, 2015 | 50.45 | 50.45 | 50.45 | 0 | +0.64(+1.28%) | |
Apr 07, 2015 | 49.81 | 49.81 | 49.81 | 49.81 | 204 | -0.13(-0.26%) |
Apr 06, 2015 | 49.89 | 49.94 | 49.89 | 49.94 | 2,250 | -0.78(-1.54%) |
Mar 30, 2015 | 50.72 | 50.72 | 50.72 | 0 | -2.73(-5.10%) | |
Mar 25, 2015 | 53.45 | 53.45 | 53.45 | 0 | +0.40(+0.75%) | |
Mar 20, 2015 | 53.05 | 53.05 | 53.05 | 39 | -0.22(-0.41%) | |
Mar 09, 2015 | 53.27 | 53.27 | 53.27 | 104 | -1.35(-2.48%) | |
Mar 05, 2015 | 54.62 | 54.62 | 54.62 | 6 | +2.93(+5.67%) |