Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 43.69 | 43.71 | 43.69 | 43.69 | 430 | +0.35(+0.80%) |
May 26, 2016 | 43.34 | 43.34 | 43.34 | 43.34 | 107 | +0.29(+0.68%) |
May 24, 2016 | 42.79 | 43.05 | 43.05 | 43.05 | 752 | +0.60(+1.40%) |
May 20, 2016 | 42.52 | 42.52 | 42.45 | 42.45 | 8 | +0.26(+0.62%) |
May 18, 2016 | 42.19 | 42.19 | 42.19 | 42.19 | 430 | -0.26(-0.61%) |
May 16, 2016 | 42.45 | 42.45 | 42.45 | 42.45 | 137 | +0.32(+0.75%) |
May 13, 2016 | 42.52 | 42.53 | 42.10 | 42.14 | 1,618 | -1.08(-2.50%) |
May 10, 2016 | 43.22 | 43.22 | 43.22 | 43.22 | 107 | +0.37(+0.86%) |
May 04, 2016 | 42.86 | 42.85 | 42.85 | 42.85 | 215 | -0.42(-0.98%) |
May 02, 2016 | 43.27 | 43.27 | 43.27 | 43.27 | 144 | -0.02(-0.04%) |
Apr 29, 2016 | 43.04 | 43.29 | 43.04 | 43.29 | 215 | -1.20(-2.70%) |
Apr 27, 2016 | 44.11 | 44.49 | 44.04 | 44.49 | 32 | +0.47(+1.07%) |
Apr 26, 2016 | 44.02 | 44.02 | 44.02 | 44.02 | 118 | +0.33(+0.76%) |
Apr 25, 2016 | 43.72 | 43.73 | 43.69 | 43.69 | 1,181 | -0.26(-0.59%) |
Apr 22, 2016 | 43.86 | 43.95 | 43.86 | 43.95 | 2,796 | +0.00(+0.01%) |
Apr 21, 2016 | 43.91 | 44.03 | 43.90 | 43.95 | 9,332 | -0.18(-0.41%) |
Apr 20, 2016 | 44.13 | 44.13 | 44.13 | 44.13 | 129 | +0.43(+0.98%) |
Apr 18, 2016 | 43.54 | 43.70 | 43.70 | 43.70 | 2,257 | +0.03(+0.06%) |
Apr 13, 2016 | 43.66 | 43.67 | 43.66 | 43.67 | 54 | +0.69(+1.61%) |
Apr 12, 2016 | 42.98 | 42.98 | 42.98 | 42.98 | 162 | -0.14(-0.33%) |
Apr 05, 2016 | 43.13 | 43.13 | 43.13 | 43.13 | 322 | -0.60(-1.38%) |
Mar 30, 2016 | 43.73 | 43.73 | 43.73 | 43.73 | 1 | +0.49(+1.14%) |
Mar 28, 2016 | 43.23 | 43.23 | 43.23 | 43.23 | 52 | +0.13(+0.30%) |
Mar 24, 2016 | 42.92 | 43.10 | 43.10 | 43.10 | 42,358 | -0.31(-0.72%) |
Mar 23, 2016 | 43.44 | 43.44 | 43.41 | 43.41 | 368 | -0.41(-0.94%) |
Mar 18, 2016 | 43.86 | 43.86 | 43.80 | 43.83 | 59 | +0.75(+1.75%) |
Mar 16, 2016 | 43.08 | 43.08 | 43.08 | 43.08 | 65 | +0.35(+0.82%) |
Mar 15, 2016 | 42.72 | 42.72 | 42.72 | 42.72 | 215 | +0.42(+0.99%) |
Mar 10, 2016 | 42.59 | 42.60 | 42.31 | 42.31 | 64 | -0.12(-0.29%) |
Mar 09, 2016 | 42.34 | 42.43 | 42.34 | 42.43 | 671 | +0.33(+0.77%) |
Mar 08, 2016 | 42.30 | 42.34 | 42.10 | 42.10 | 827 | -0.30(-0.70%) |
Mar 04, 2016 | 42.34 | 42.40 | 42.19 | 42.40 | 92 | +0.54(+1.28%) |
Mar 03, 2016 | 41.77 | 41.86 | 41.77 | 41.86 | 348 | +0.24(+0.57%) |
Mar 01, 2016 | 39.81 | 41.62 | 39.81 | 41.62 | 107 | +2.02(+5.11%) |
Feb 24, 2016 | 39.84 | 39.84 | 39.60 | 39.60 | 10 | -0.50(-1.25%) |
Feb 23, 2016 | 37.92 | 40.10 | 37.92 | 40.10 | 829 | +0.29(+0.72%) |
Feb 18, 2016 | 39.79 | 39.90 | 39.79 | 39.82 | 88 | -0.08(-0.19%) |
Feb 17, 2016 | 39.87 | 39.89 | 39.87 | 39.89 | 683 | +0.87(+2.24%) |
Feb 16, 2016 | 39.05 | 39.05 | 39.02 | 39.02 | 1,153 | +1.08(+2.84%) |
Feb 12, 2016 | 37.94 | 37.94 | 37.94 | 37.94 | 2,050 | +0.83(+2.25%) |
Feb 11, 2016 | 37.12 | 37.13 | 37.11 | 37.11 | 12,917 | -1.15(-3.00%) |
Feb 10, 2016 | 38.16 | 38.26 | 38.16 | 38.26 | 972 | +0.32(+0.83%) |
Feb 09, 2016 | 38.00 | 38.08 | 37.76 | 37.94 | 100,659 | -1.06(-2.71%) |
Feb 05, 2016 | 39.00 | 39.00 | 39.00 | 39.00 | 53 | +0.00(+0.00%) |
Feb 03, 2016 | 38.38 | 39.00 | 38.38 | 39.00 | 80 | +0.31(+0.79%) |
Feb 02, 2016 | 38.69 | 38.69 | 38.69 | 38.69 | 219 | -0.38(-0.98%) |
Jan 29, 2016 | 39.08 | 39.08 | 39.08 | 39.08 | 1 | +0.54(+1.40%) |
Jan 28, 2016 | 38.60 | 38.60 | 38.54 | 38.54 | 405 | -0.86(-2.17%) |
Jan 27, 2016 | 39.39 | 39.39 | 39.39 | 39.39 | 184 | +0.26(+0.67%) |
Jan 26, 2016 | 39.04 | 39.13 | 39.04 | 39.13 | 594 | +0.04(+0.09%) |
Jan 22, 2016 | 39.05 | 39.09 | 39.09 | 39.09 | 431 | +0.56(+1.44%) |
Jan 21, 2016 | 38.38 | 38.54 | 38.38 | 38.54 | 244 | +0.12(+0.31%) |
Jan 20, 2016 | 37.49 | 38.42 | 37.49 | 38.42 | 1,205 | -0.43(-1.10%) |
Jan 19, 2016 | 38.84 | 38.84 | 38.84 | 38.84 | 433 | -0.62(-1.58%) |
Jan 14, 2016 | 39.03 | 39.47 | 39.47 | 39.47 | 647 | +0.43(+1.11%) |
Jan 13, 2016 | 39.05 | 39.18 | 39.03 | 39.03 | 1,465 | -1.04(-2.59%) |
Jan 12, 2016 | 40.24 | 40.24 | 40.07 | 40.07 | 1,914 | +0.21(+0.53%) |
Jan 08, 2016 | 40.36 | 40.36 | 39.86 | 39.86 | 28 | -0.54(-1.33%) |
Jan 07, 2016 | 40.51 | 40.77 | 40.40 | 40.40 | 1,296 | -0.58(-1.42%) |
Jan 06, 2016 | 41.28 | 41.28 | 40.98 | 40.98 | 269 | -1.05(-2.49%) |
Jan 05, 2016 | 42.16 | 42.16 | 42.03 | 42.03 | 539 | +0.12(+0.29%) |
Jan 04, 2016 | 41.78 | 41.91 | 41.78 | 41.91 | 746 | -0.88(-2.06%) |
Dec 31, 2015 | 42.76 | 42.79 | 42.79 | 42.79 | 1,079 | -0.30(-0.68%) |
Dec 30, 2015 | 43.18 | 43.18 | 43.08 | 43.08 | 2,482 | -0.26(-0.60%) |
Dec 29, 2015 | 43.23 | 43.35 | 43.23 | 43.35 | 1,257 | +0.45(+1.04%) |
Dec 28, 2015 | 42.90 | 42.90 | 42.90 | 42.90 | 109 | -0.38(-0.88%) |
Dec 24, 2015 | 43.18 | 43.28 | 43.28 | 43.28 | 1,618 | +0.07(+0.17%) |
Dec 23, 2015 | 42.83 | 43.21 | 42.83 | 43.21 | 4,055 | +0.67(+1.58%) |
Dec 22, 2015 | 42.27 | 42.53 | 42.27 | 42.53 | 528 | +0.54(+1.29%) |
Dec 21, 2015 | 41.96 | 41.99 | 41.96 | 41.99 | 333 | -0.01(-0.02%) |
Dec 18, 2015 | 42.26 | 42.26 | 42.00 | 42.00 | 10,347 | -1.39(-3.20%) |
Dec 16, 2015 | 42.92 | 43.39 | 42.92 | 43.39 | 21 | +0.66(+1.56%) |
Dec 15, 2015 | 42.87 | 42.88 | 42.72 | 42.72 | 5,715 | +0.50(+1.18%) |
Dec 14, 2015 | 42.27 | 42.59 | 42.04 | 42.22 | 7,834 | -0.22(-0.51%) |
Dec 11, 2015 | 42.44 | 42.44 | 42.44 | 42.44 | 295 | -1.21(-2.78%) |
Dec 10, 2015 | 43.50 | 43.66 | 43.40 | 43.66 | 1,542 | -0.46(-1.04%) |
Dec 09, 2015 | 44.11 | 44.11 | 44.11 | 44.11 | 410 | +0.31(+0.72%) |
Dec 08, 2015 | 43.80 | 43.80 | 43.80 | 43.80 | 191 | -0.40(-0.90%) |
Dec 07, 2015 | 44.45 | 44.45 | 44.12 | 44.20 | 1,916 | +0.28(+0.65%) |
Dec 04, 2015 | 43.91 | 43.91 | 43.91 | 43.91 | 547 | +0.09(+0.21%) |
Dec 03, 2015 | 44.34 | 44.34 | 43.77 | 43.82 | 8,037 | -0.66(-1.48%) |
Dec 02, 2015 | 44.45 | 44.48 | 44.45 | 44.48 | 3,088 | -0.48(-1.06%) |
Dec 01, 2015 | 44.95 | 44.95 | 44.95 | 44.95 | 440 | +0.31(+0.70%) |
Nov 27, 2015 | 44.70 | 44.70 | 44.64 | 44.64 | 54 | -0.10(-0.22%) |
Nov 25, 2015 | 44.74 | 44.74 | 44.74 | 44.74 | 218 | +0.13(+0.28%) |
Nov 24, 2015 | 44.61 | 44.65 | 44.61 | 44.61 | 876 | +0.28(+0.64%) |
Nov 19, 2015 | 44.33 | 44.33 | 44.33 | 44.33 | 12 | -0.01(-0.02%) |
Nov 18, 2015 | 43.88 | 44.34 | 43.88 | 44.34 | 2,844 | +0.43(+0.98%) |
Nov 17, 2015 | 43.88 | 43.91 | 43.88 | 43.91 | 1,603 | +0.20(+0.45%) |
Nov 16, 2015 | 43.71 | 43.71 | 43.71 | 43.71 | 121 | +0.10(+0.22%) |
Nov 13, 2015 | 43.83 | 43.83 | 43.46 | 43.61 | 1,013 | -0.39(-0.88%) |
Nov 12, 2015 | 44.40 | 44.40 | 44.00 | 44.00 | 1,532 | -0.64(-1.43%) |
Nov 11, 2015 | 44.64 | 44.64 | 44.64 | 44.64 | 548 | -0.20(-0.45%) |
Nov 10, 2015 | 44.71 | 44.88 | 44.71 | 44.84 | 4,047 | -0.08(-0.18%) |
Nov 09, 2015 | 44.76 | 44.92 | 44.67 | 44.92 | 13,321 | -0.37(-0.83%) |
Nov 06, 2015 | 45.22 | 45.30 | 45.19 | 45.30 | 3,399 | +0.14(+0.30%) |
Nov 05, 2015 | 45.21 | 45.21 | 44.99 | 45.16 | 2,777 | -0.10(-0.22%) |
Nov 04, 2015 | 45.35 | 45.35 | 45.26 | 45.26 | 499 | +0.31(+0.70%) |
Oct 30, 2015 | 44.92 | 45.14 | 44.92 | 44.95 | 24 | +0.33(+0.73%) |
Oct 28, 2015 | 44.52 | 44.62 | 44.52 | 44.62 | 186 | +0.48(+1.10%) |
Oct 27, 2015 | 44.13 | 44.14 | 44.13 | 44.14 | 1,204 | -0.30(-0.68%) |
Oct 26, 2015 | 44.46 | 44.46 | 44.40 | 44.44 | 654 | -0.04(-0.10%) |
Oct 23, 2015 | 44.44 | 44.49 | 44.33 | 44.48 | 2,429 | +0.25(+0.57%) |
Oct 22, 2015 | 44.07 | 44.26 | 44.03 | 44.23 | 72,531 | +0.69(+1.57%) |
Oct 21, 2015 | 43.63 | 43.63 | 43.55 | 43.55 | 1,189 | -0.10(-0.23%) |
Oct 20, 2015 | 43.66 | 43.66 | 43.65 | 43.65 | 233 | -0.01(-0.02%) |
Oct 19, 2015 | 43.66 | 43.66 | 43.66 | 43.66 | 2,546 | +0.04(+0.08%) |
Oct 16, 2015 | 43.47 | 43.62 | 43.47 | 43.62 | 4,503 | +0.48(+1.11%) |
Oct 15, 2015 | 43.11 | 43.14 | 43.11 | 43.14 | 1,468 | +0.02(+0.05%) |
Oct 14, 2015 | 43.10 | 43.12 | 43.09 | 43.12 | 607 | -0.23(-0.53%) |
Oct 13, 2015 | 43.34 | 43.34 | 43.34 | 43.34 | 537 | -0.21(-0.48%) |
Oct 12, 2015 | 43.57 | 43.57 | 43.55 | 43.55 | 983 | -0.06(-0.15%) |
Oct 09, 2015 | 43.49 | 43.62 | 43.49 | 43.62 | 353 | +0.25(+0.57%) |
Oct 08, 2015 | 43.37 | 43.37 | 43.37 | 43.37 | 1,169 | +0.34(+0.79%) |
Oct 07, 2015 | 42.90 | 43.03 | 42.90 | 43.03 | 448 | +0.37(+0.86%) |
Oct 06, 2015 | 42.55 | 42.71 | 42.52 | 42.67 | 7,476 | +1.70(+4.15%) |
Oct 01, 2015 | 41.03 | 40.97 | 40.97 | 40.97 | 328 | -0.12(-0.29%) |
Sep 30, 2015 | 40.96 | 41.09 | 40.63 | 41.09 | 118,407 | +0.54(+1.33%) |
Sep 29, 2015 | 40.55 | 40.55 | 40.55 | 40.55 | 178 | -0.03(-0.07%) |
Sep 28, 2015 | 40.65 | 40.65 | 40.58 | 40.58 | 3,214 | -1.32(-3.14%) |
Sep 25, 2015 | 41.69 | 41.89 | 41.68 | 41.89 | 8,145 | +0.59(+1.42%) |
Sep 24, 2015 | 41.31 | 41.31 | 41.31 | 41.31 | 579 | -0.58(-1.37%) |
Sep 23, 2015 | 41.88 | 41.88 | 41.88 | 41.88 | 140 | +0.13(+0.31%) |
Sep 22, 2015 | 41.70 | 41.78 | 41.70 | 41.76 | 1,165 | -0.70(-1.66%) |
Sep 18, 2015 | 42.45 | 42.64 | 42.45 | 42.46 | 87 | -0.96(-2.21%) |
Sep 17, 2015 | 43.43 | 43.43 | 43.42 | 43.42 | 1,969 | +0.04(+0.08%) |
Sep 16, 2015 | 43.38 | 43.38 | 43.38 | 43.38 | 128 | +0.51(+1.19%) |
Sep 15, 2015 | 42.85 | 42.87 | 42.85 | 42.87 | 560 | +0.21(+0.49%) |
Sep 11, 2015 | 42.64 | 42.67 | 42.64 | 42.67 | 20 | -0.03(-0.07%) |
Sep 10, 2015 | 42.70 | 42.70 | 42.70 | 42.70 | 386 | +0.17(+0.39%) |
Sep 09, 2015 | 42.87 | 42.87 | 42.51 | 42.53 | 1,261 | -0.37(-0.86%) |
Sep 08, 2015 | 42.75 | 42.90 | 42.75 | 42.90 | 2,853 | +0.74(+1.76%) |
Sep 02, 2015 | 42.07 | 42.16 | 42.16 | 42.16 | 769 | +0.59(+1.41%) |
Sep 01, 2015 | 41.55 | 41.57 | 41.55 | 41.57 | 624 | -1.40(-3.26%) |
Aug 28, 2015 | 43.01 | 43.16 | 42.90 | 42.97 | 61 | +0.13(+0.30%) |
Aug 27, 2015 | 42.68 | 42.85 | 42.68 | 42.84 | 2,023 | +1.41(+3.40%) |
Aug 26, 2015 | 41.27 | 41.49 | 41.15 | 41.43 | 2,191 | +0.56(+1.36%) |
Aug 25, 2015 | 41.85 | 41.92 | 40.88 | 40.88 | 9,273 | -0.46(-1.12%) |
Aug 24, 2015 | 42.04 | 42.04 | 37.09 | 41.34 | 11,652 | -1.49(-3.49%) |
Aug 21, 2015 | 43.68 | 43.68 | 42.84 | 42.84 | 2,676 | -1.19(-2.70%) |
Aug 20, 2015 | 44.33 | 44.34 | 44.02 | 44.02 | 15,362 | -1.10(-2.43%) |
Aug 19, 2015 | 45.40 | 45.40 | 44.86 | 45.12 | 2,121 | -0.39(-0.86%) |
Aug 18, 2015 | 45.51 | 45.51 | 45.51 | 45.51 | 17,028 | +0.01(+0.02%) |
Aug 17, 2015 | 45.43 | 45.50 | 45.43 | 45.50 | 1,210 | +0.33(+0.73%) |
Aug 13, 2015 | 45.18 | 45.18 | 45.18 | 45.18 | 46 | +0.48(+1.08%) |
Aug 12, 2015 | 44.69 | 44.69 | 44.69 | 44.69 | 236 | -0.40(-0.88%) |
Aug 11, 2015 | 45.09 | 45.09 | 45.09 | 45.09 | 411 | -0.42(-0.93%) |
Aug 10, 2015 | 45.51 | 45.51 | 45.51 | 45.51 | 314 | +0.66(+1.48%) |
Aug 06, 2015 | 44.85 | 44.85 | 44.85 | 44.85 | 56 | -0.73(-1.60%) |
Aug 04, 2015 | 45.74 | 45.74 | 45.58 | 45.58 | 10 | +0.08(+0.18%) |
Aug 03, 2015 | 45.51 | 45.52 | 45.49 | 45.49 | 749 | -0.39(-0.84%) |
Jul 31, 2015 | 45.93 | 45.95 | 45.88 | 45.88 | 1,547 | +0.07(+0.16%) |
Jul 30, 2015 | 45.83 | 45.83 | 45.81 | 45.81 | 383 | +0.01(+0.03%) |
Jul 29, 2015 | 45.79 | 45.79 | 45.79 | 45.79 | 248 | +0.80(+1.78%) |
Jul 27, 2015 | 44.99 | 44.99 | 44.99 | 44.99 | 13 | -0.66(-1.44%) |
Jul 24, 2015 | 45.67 | 45.67 | 45.65 | 45.65 | 550 | -0.42(-0.91%) |
Jul 22, 2015 | 46.04 | 46.07 | 46.04 | 46.07 | 6 | +0.01(+0.02%) |
Jul 21, 2015 | 46.18 | 46.18 | 46.03 | 46.06 | 1,809 | -0.28(-0.61%) |
Jul 20, 2015 | 46.28 | 46.39 | 46.28 | 46.34 | 1,442 | +0.08(+0.18%) |
Jul 17, 2015 | 46.26 | 46.26 | 46.26 | 46.26 | 604 | -0.31(-0.66%) |
Jul 16, 2015 | 46.44 | 46.57 | 46.44 | 46.57 | 2,458 | +0.25(+0.55%) |
Jul 15, 2015 | 46.35 | 46.35 | 46.31 | 46.31 | 351 | +0.05(+0.10%) |
Jul 13, 2015 | 46.06 | 46.27 | 46.06 | 46.27 | 106 | +0.46(+0.99%) |
Jul 10, 2015 | 45.81 | 45.81 | 45.81 | 45.81 | 335 | +0.27(+0.59%) |
Jul 09, 2015 | 45.54 | 45.54 | 45.54 | 45.54 | 119 | -0.46(-1.00%) |
Jul 07, 2015 | 45.38 | 46.00 | 45.28 | 46.00 | 79 | +0.35(+0.76%) |
Jul 06, 2015 | 45.73 | 45.73 | 45.66 | 45.66 | 327 | -0.18(-0.38%) |
Jul 02, 2015 | 45.91 | 45.83 | 45.83 | 45.83 | 3,076 | +0.02(+0.04%) |
Jul 01, 2015 | 46.06 | 46.06 | 45.81 | 45.81 | 3,189 | +0.35(+0.76%) |
Jun 29, 2015 | 46.03 | 46.10 | 45.47 | 45.47 | 354 | -1.00(-2.15%) |
Jun 26, 2015 | 46.55 | 46.55 | 46.47 | 46.47 | 2,381 | -0.07(-0.16%) |
Jun 25, 2015 | 46.74 | 46.75 | 46.54 | 46.54 | 2,775 | -0.13(-0.27%) |
Jun 24, 2015 | 46.91 | 47.01 | 46.67 | 46.67 | 8,038 | -0.38(-0.81%) |
Jun 23, 2015 | 47.05 | 47.05 | 47.05 | 47.05 | 257 | -0.07(-0.14%) |
Jun 22, 2015 | 47.12 | 47.12 | 47.03 | 47.11 | 1,561 | +0.35(+0.74%) |
Jun 19, 2015 | 46.87 | 46.87 | 46.77 | 46.77 | 2,416 | -0.34(-0.72%) |
Jun 18, 2015 | 47.06 | 47.11 | 47.06 | 47.11 | 329 | +0.47(+1.02%) |
Jun 17, 2015 | 46.66 | 46.70 | 46.62 | 46.63 | 1,098 | +0.18(+0.39%) |
Jun 16, 2015 | 46.31 | 46.45 | 46.31 | 46.45 | 787 | +0.15(+0.33%) |
Jun 15, 2015 | 46.29 | 46.30 | 46.80 | 46.30 | 515 | -0.50(-1.07%) |
Jun 11, 2015 | 46.83 | 46.80 | 46.80 | 46.80 | 329 | +0.23(+0.49%) |
Jun 10, 2015 | 46.54 | 46.57 | 46.54 | 46.57 | 878 | +0.49(+1.06%) |
Jun 09, 2015 | 45.99 | 46.10 | 45.99 | 46.08 | 146,967 | -0.06(-0.14%) |
Jun 08, 2015 | 46.20 | 46.20 | 46.11 | 46.14 | 1,632 | -0.42(-0.90%) |
Jun 05, 2015 | 46.64 | 46.64 | 46.64 | 46.56 | 3,294 | +0.07(+0.16%) |
Jun 04, 2015 | 46.49 | 46.49 | 46.49 | 46.49 | 769 | -0.46(-0.99%) |
Jun 03, 2015 | 46.84 | 46.95 | 46.84 | 46.95 | 440 | +0.21(+0.44%) |