Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 50.65 | 50.65 | 50.65 | 50.65 | 22 | +0.00(+0.00%) |
Sep 29, 2016 | 50.65 | 50.65 | 50.65 | 50.65 | 162 | +0.00(+0.00%) |
Sep 28, 2016 | 49.95 | 50.65 | 49.92 | 50.65 | 318 | +0.86(+1.73%) |
Sep 27, 2016 | 49.79 | 49.79 | 49.79 | 49.79 | 100 | +0.29(+0.59%) |
Sep 26, 2016 | 49.50 | 49.50 | 49.50 | 49.50 | 164 | -0.91(-1.81%) |
Sep 23, 2016 | 50.41 | 50.41 | 50.41 | 50.41 | 223 | -0.50(-0.98%) |
Sep 22, 2016 | 50.91 | 50.91 | 50.91 | 50.91 | 366 | +1.12(+2.25%) |
Sep 21, 2016 | 49.79 | 49.79 | 49.79 | 49.79 | 100 | -0.20(-0.40%) |
Sep 20, 2016 | 49.99 | 49.99 | 49.99 | 49.99 | 292 | +0.50(+1.01%) |
Sep 19, 2016 | 49.97 | 49.99 | 49.45 | 49.49 | 1,818 | -0.31(-0.62%) |
Sep 16, 2016 | 49.80 | 49.80 | 49.80 | 49.80 | 0 | +0.00(+0.00%) |
Sep 15, 2016 | 49.90 | 49.90 | 49.80 | 49.80 | 887 | +0.65(+1.32%) |
Sep 14, 2016 | 49.22 | 49.59 | 49.09 | 49.15 | 1,654 | +0.23(+0.47%) |
Sep 13, 2016 | 49.02 | 49.02 | 48.89 | 48.92 | 1,048 | -1.17(-2.33%) |
Sep 12, 2016 | 48.94 | 50.09 | 48.94 | 50.09 | 543 | +0.54(+1.08%) |
Sep 09, 2016 | 51.51 | 51.51 | 49.55 | 49.55 | 1,001 | -1.42(-2.79%) |
Sep 08, 2016 | 51.11 | 51.11 | 50.97 | 50.97 | 485 | -0.08(-0.15%) |
Sep 07, 2016 | 51.24 | 51.27 | 51.05 | 51.05 | 658 | +0.96(+1.92%) |
Sep 06, 2016 | 50.09 | 50.09 | 50.09 | 50.09 | 78 | +0.00(+0.00%) |
Sep 02, 2016 | 50.20 | 50.09 | 50.09 | 50.09 | 500 | +0.73(+1.48%) |
Sep 01, 2016 | 48.77 | 49.39 | 48.77 | 49.36 | 1,117 | -0.04(-0.08%) |
Aug 31, 2016 | 49.65 | 49.65 | 49.34 | 49.40 | 1,962 | -0.81(-1.61%) |
Aug 30, 2016 | 50.33 | 50.33 | 50.20 | 50.21 | 1,120 | +0.64(+1.29%) |
Aug 29, 2016 | 49.68 | 49.68 | 49.57 | 49.57 | 4,000 | -0.89(-1.76%) |
Aug 26, 2016 | 50.46 | 50.46 | 50.46 | 50.46 | 41 | +0.00(+0.00%) |
Aug 25, 2016 | 50.46 | 50.46 | 50.46 | 50.46 | 189 | +0.32(+0.65%) |
Aug 24, 2016 | 50.14 | 50.14 | 50.14 | 50.14 | 681 | -1.17(-2.29%) |
Aug 23, 2016 | 51.31 | 51.31 | 51.31 | 51.31 | 194 | -0.39(-0.75%) |
Aug 22, 2016 | 51.70 | 51.70 | 51.70 | 51.70 | 71 | +0.00(+0.00%) |
Aug 19, 2016 | 51.70 | 51.70 | 51.70 | 51.70 | 318 | -0.05(-0.10%) |
Aug 18, 2016 | 51.73 | 51.75 | 51.73 | 51.75 | 471 | +0.65(+1.27%) |
Aug 17, 2016 | 49.51 | 51.34 | 51.05 | 51.10 | 671 | -0.79(-1.52%) |
Aug 16, 2016 | 51.84 | 51.89 | 51.73 | 51.89 | 666 | -0.06(-0.12%) |
Aug 15, 2016 | 51.95 | 51.95 | 51.95 | 51.95 | 130 | +0.36(+0.70%) |
Aug 12, 2016 | 51.54 | 51.71 | 51.54 | 51.59 | 1,143 | -0.01(-0.02%) |
Aug 11, 2016 | 51.57 | 51.60 | 51.57 | 51.60 | 684 | +0.92(+1.82%) |
Aug 10, 2016 | 51.50 | 51.50 | 50.68 | 50.68 | 806 | -0.43(-0.85%) |
Aug 09, 2016 | 51.29 | 51.32 | 51.11 | 51.11 | 591 | +0.08(+0.17%) |
Aug 08, 2016 | 51.06 | 51.06 | 50.82 | 51.03 | 1,662 | +0.29(+0.57%) |
Aug 05, 2016 | 50.68 | 50.74 | 50.59 | 50.74 | 4,333 | +0.99(+1.99%) |
Aug 04, 2016 | 49.77 | 49.77 | 49.74 | 49.75 | 3,630 | +0.25(+0.51%) |
Aug 03, 2016 | 49.81 | 49.81 | 49.50 | 49.50 | 3,305 | -0.31(-0.63%) |
Aug 02, 2016 | 50.15 | 50.15 | 49.81 | 49.81 | 991 | -0.52(-1.03%) |
Aug 01, 2016 | 50.28 | 50.34 | 50.28 | 50.33 | 7,395 | +0.22(+0.44%) |
Jul 29, 2016 | 49.76 | 50.28 | 49.76 | 50.11 | 951 | +0.29(+0.58%) |
Jul 28, 2016 | 49.69 | 49.82 | 49.69 | 49.82 | 313 | -0.01(-0.02%) |
Jul 27, 2016 | 49.61 | 49.83 | 49.60 | 49.83 | 4,264 | +0.59(+1.20%) |
Jul 26, 2016 | 49.48 | 49.48 | 49.24 | 49.24 | 1,895 | -0.70(-1.40%) |
Jul 25, 2016 | 49.94 | 49.94 | 49.94 | 49.94 | 159 | +0.89(+1.81%) |
Jul 22, 2016 | 50.54 | 50.54 | 48.98 | 49.05 | 787 | +0.06(+0.13%) |
Jul 21, 2016 | 48.99 | 48.99 | 48.99 | 48.99 | 35 | +0.00(+0.00%) |
Jul 20, 2016 | 50.22 | 50.22 | 48.99 | 48.99 | 887 | +0.42(+0.86%) |
Jul 19, 2016 | 48.57 | 48.57 | 48.57 | 48.57 | 290 | -0.02(-0.04%) |
Jul 18, 2016 | 48.59 | 48.59 | 48.59 | 48.59 | 100 | +0.10(+0.21%) |
Jul 15, 2016 | 48.49 | 48.49 | 48.49 | 48.49 | 31 | +0.00(+0.00%) |
Jul 14, 2016 | 48.49 | 48.49 | 48.49 | 48.49 | 0 | +0.00(+0.00%) |
Jul 13, 2016 | 48.49 | 48.49 | 48.49 | 48.49 | 196 | +0.00(+0.00%) |
Jul 12, 2016 | 48.31 | 48.54 | 48.31 | 48.49 | 898 | +0.37(+0.77%) |
Jul 11, 2016 | 47.59 | 48.12 | 47.59 | 48.12 | 1,080 | +0.82(+1.74%) |
Jul 08, 2016 | 48.30 | 46.60 | 47.30 | 47.30 | 2,077 | +0.70(+1.50%) |
Jul 07, 2016 | 46.60 | 46.60 | 46.60 | 46.60 | 324 | -0.21(-0.45%) |
Jul 06, 2016 | 47.48 | 47.48 | 45.76 | 46.81 | 9,129 | -0.14(-0.30%) |
Jul 05, 2016 | 48.30 | 48.30 | 46.95 | 46.95 | 310 | -0.47(-0.99%) |
Jul 01, 2016 | 47.42 | 47.42 | 47.42 | 47.42 | 200 | +0.14(+0.30%) |
Jun 30, 2016 | 46.71 | 47.35 | 46.71 | 47.28 | 3,932 | +3.03(+6.84%) |
Jun 29, 2016 | 44.25 | 44.25 | 44.25 | 44.25 | 163 | +0.00(+0.00%) |
Jun 28, 2016 | 44.25 | 44.25 | 44.25 | 44.25 | 88 | +0.00(+0.00%) |
Jun 27, 2016 | 44.01 | 44.33 | 43.91 | 44.25 | 2,236 | -1.62(-3.53%) |
Jun 24, 2016 | 46.71 | 46.71 | 45.82 | 45.87 | 1,303 | -1.48(-3.13%) |
Jun 23, 2016 | 47.27 | 47.68 | 47.27 | 47.35 | 3,818 | +0.58(+1.24%) |
Jun 22, 2016 | 46.77 | 46.77 | 46.77 | 46.77 | 294 | +0.16(+0.34%) |
Jun 21, 2016 | 46.61 | 46.61 | 46.61 | 46.61 | 168 | -0.32(-0.68%) |
Jun 20, 2016 | 46.93 | 46.93 | 46.93 | 46.93 | 410 | +1.93(+4.29%) |
Jun 17, 2016 | 45.00 | 45.00 | 45.00 | 45.00 | 70 | +0.00(+0.00%) |
Jun 16, 2016 | 45.00 | 45.00 | 45.00 | 45.00 | 158 | -0.29(-0.64%) |
Jun 15, 2016 | 45.29 | 45.29 | 45.29 | 45.29 | 0 | +0.00(+0.00%) |
Jun 14, 2016 | 47.00 | 47.00 | 45.22 | 45.29 | 3,274 | -0.62(-1.35%) |
Jun 13, 2016 | 45.91 | 45.91 | 45.91 | 45.91 | 208 | -0.83(-1.78%) |
Jun 10, 2016 | 46.52 | 46.74 | 46.52 | 46.74 | 3,472 | -1.31(-2.73%) |
Jun 09, 2016 | 48.05 | 48.05 | 48.05 | 48.05 | 180 | +0.00(+0.00%) |
Jun 08, 2016 | 48.05 | 48.05 | 48.05 | 48.05 | 506 | +0.24(+0.51%) |
Jun 07, 2016 | 47.64 | 47.81 | 47.64 | 47.81 | 1,478 | +0.81(+1.72%) |
Jun 06, 2016 | 46.87 | 47.00 | 46.84 | 47.00 | 2,004 | +0.31(+0.66%) |
Jun 03, 2016 | 46.29 | 46.70 | 46.29 | 46.70 | 524 | +0.58(+1.25%) |
Jun 02, 2016 | 46.12 | 46.12 | 46.12 | 46.12 | 343 | +0.51(+1.12%) |
Jun 01, 2016 | 45.54 | 45.61 | 45.53 | 45.61 | 56,795 | +0.21(+0.46%) |
May 31, 2016 | 46.56 | 46.56 | 44.91 | 45.40 | 8,330 | -0.20(-0.44%) |
May 27, 2016 | 45.54 | 45.60 | 45.60 | 45.60 | 1,200 | +0.32(+0.71%) |
May 26, 2016 | 45.36 | 45.36 | 45.28 | 45.28 | 3,371 | +0.28(+0.62%) |
May 25, 2016 | 46.28 | 46.28 | 45.00 | 45.00 | 2,476 | +0.52(+1.17%) |
May 24, 2016 | 44.48 | 44.48 | 44.42 | 44.48 | 12,215 | +0.10(+0.23%) |
May 23, 2016 | 44.42 | 44.42 | 44.36 | 44.38 | 920 | +0.12(+0.26%) |
May 20, 2016 | 44.42 | 44.42 | 44.23 | 44.26 | 1,161 | -0.14(-0.31%) |
May 19, 2016 | 44.40 | 44.40 | 44.40 | 44.40 | 27 | +0.00(+0.00%) |
May 18, 2016 | 44.95 | 44.97 | 44.40 | 44.40 | 10,743 | -0.32(-0.72%) |
May 17, 2016 | 44.91 | 44.91 | 44.72 | 44.72 | 692 | -0.47(-1.04%) |
May 16, 2016 | 45.20 | 45.20 | 45.12 | 45.19 | 1,316 | -0.01(-0.02%) |
May 13, 2016 | 45.20 | 45.20 | 45.20 | 45.20 | 1,050 | -0.40(-0.88%) |
May 12, 2016 | 45.63 | 45.63 | 45.60 | 45.60 | 609 | -0.12(-0.26%) |
May 11, 2016 | 45.72 | 45.72 | 45.72 | 45.72 | 5,475 | +0.24(+0.53%) |
May 10, 2016 | 45.46 | 45.49 | 45.46 | 45.48 | 9,080 | +0.24(+0.53%) |
May 09, 2016 | 45.26 | 45.26 | 45.24 | 45.24 | 410 | -0.33(-0.73%) |
May 06, 2016 | 45.56 | 45.57 | 45.56 | 45.57 | 1,328 | -0.11(-0.23%) |
May 05, 2016 | 45.77 | 45.77 | 45.68 | 45.68 | 747 | -0.39(-0.85%) |
May 04, 2016 | 46.07 | 46.07 | 46.07 | 46.07 | 355 | -0.37(-0.80%) |
May 03, 2016 | 46.64 | 46.71 | 46.44 | 46.44 | 1,232 | -1.17(-2.46%) |
May 02, 2016 | 47.60 | 47.67 | 47.60 | 47.61 | 885 | +0.08(+0.17%) |
Apr 29, 2016 | 47.54 | 47.54 | 47.36 | 47.53 | 2,844 | -0.80(-1.66%) |
Apr 28, 2016 | 48.33 | 48.33 | 48.33 | 48.33 | 377 | +0.26(+0.54%) |
Apr 27, 2016 | 47.93 | 48.17 | 47.93 | 48.07 | 402 | -0.06(-0.13%) |
Apr 26, 2016 | 48.02 | 48.13 | 48.02 | 48.13 | 874 | +0.36(+0.76%) |
Apr 25, 2016 | 47.81 | 47.81 | 47.77 | 47.77 | 520 | -0.40(-0.84%) |
Apr 22, 2016 | 48.57 | 48.57 | 47.98 | 48.17 | 55,125 | -0.41(-0.84%) |
Apr 21, 2016 | 48.34 | 48.58 | 48.34 | 48.58 | 1,107 | -0.41(-0.84%) |
Apr 20, 2016 | 48.91 | 48.99 | 48.91 | 48.99 | 433 | -0.46(-0.93%) |
Apr 19, 2016 | 50.44 | 50.44 | 49.19 | 49.45 | 6,467 | +0.89(+1.83%) |
Apr 18, 2016 | 48.55 | 48.56 | 48.55 | 48.56 | 696 | +0.29(+0.60%) |
Apr 15, 2016 | 48.30 | 48.38 | 48.27 | 48.27 | 1,967 | -0.11(-0.23%) |
Apr 14, 2016 | 48.38 | 48.44 | 48.34 | 48.38 | 2,150 | +0.67(+1.41%) |
Apr 13, 2016 | 47.71 | 47.71 | 47.71 | 47.71 | 189 | +0.00(+0.00%) |
Apr 12, 2016 | 47.71 | 47.71 | 47.71 | 47.71 | 312 | +0.86(+1.83%) |
Apr 11, 2016 | 46.90 | 46.90 | 46.85 | 46.85 | 427 | +0.87(+1.89%) |
Apr 08, 2016 | 45.98 | 45.98 | 45.98 | 45.98 | 100 | +0.49(+1.08%) |
Apr 07, 2016 | 45.74 | 45.74 | 45.49 | 45.49 | 1,163 | -0.47(-1.02%) |
Apr 06, 2016 | 45.96 | 45.96 | 45.96 | 45.96 | 0 | +0.00(+0.00%) |
Apr 05, 2016 | 45.96 | 45.96 | 45.96 | 45.96 | 200 | -0.95(-2.03%) |
Apr 04, 2016 | 47.11 | 47.11 | 46.91 | 46.91 | 610 | -0.38(-0.80%) |
Apr 01, 2016 | 47.29 | 47.29 | 47.29 | 47.29 | 0 | +0.00(+0.00%) |
Mar 31, 2016 | 47.29 | 47.29 | 47.29 | 47.29 | 450 | -0.11(-0.23%) |
Mar 30, 2016 | 47.35 | 47.40 | 47.35 | 47.40 | 1,175 | +1.41(+3.07%) |
Mar 29, 2016 | 45.99 | 45.99 | 45.99 | 45.99 | 4 | +0.00(+0.00%) |
Mar 28, 2016 | 45.99 | 45.99 | 45.99 | 45.99 | 100 | -0.34(-0.73%) |
Mar 24, 2016 | 46.33 | 46.33 | 46.33 | 46.33 | 0 | +0.00(+0.00%) |
Mar 23, 2016 | 46.42 | 46.42 | 46.22 | 46.33 | 808 | -0.83(-1.76%) |
Mar 22, 2016 | 47.16 | 47.16 | 47.16 | 47.16 | 0 | +0.00(+0.00%) |
Mar 21, 2016 | 47.13 | 47.16 | 47.13 | 47.16 | 855 | +0.16(+0.34%) |
Mar 18, 2016 | 47.00 | 47.00 | 47.00 | 47.00 | 320 | +0.45(+0.97%) |
Mar 17, 2016 | 46.45 | 46.55 | 46.34 | 46.55 | 1,110 | +1.88(+4.21%) |
Mar 16, 2016 | 44.65 | 44.65 | 44.65 | 44.67 | 485 | +0.21(+0.47%) |
Mar 15, 2016 | 43.90 | 44.46 | 43.90 | 44.46 | 3,200 | -1.46(-3.18%) |
Mar 11, 2016 | 45.86 | 45.92 | 45.92 | 45.92 | 200 | +1.03(+2.29%) |
Mar 10, 2016 | 45.00 | 45.00 | 44.89 | 44.89 | 200 | -0.47(-1.04%) |
Mar 09, 2016 | 45.36 | 45.36 | 45.36 | 45.36 | 250 | +0.22(+0.48%) |
Mar 08, 2016 | 45.15 | 45.15 | 45.14 | 45.14 | 260 | -0.90(-1.95%) |
Mar 04, 2016 | 46.56 | 46.04 | 46.04 | 46.04 | 1,000 | +1.05(+2.33%) |
Mar 03, 2016 | 44.99 | 44.99 | 44.99 | 44.99 | 123 | +2.60(+6.13%) |
Feb 26, 2016 | 42.39 | 42.39 | 42.39 | 42.39 | 25 | -0.04(-0.09%) |
Feb 25, 2016 | 42.43 | 42.43 | 42.43 | 42.43 | 523 | -0.07(-0.16%) |
Feb 24, 2016 | 42.50 | 42.50 | 42.50 | 42.50 | 100 | -0.16(-0.38%) |
Feb 18, 2016 | 42.80 | 42.66 | 42.66 | 42.66 | 2,000 | +0.98(+2.35%) |
Feb 16, 2016 | 41.88 | 41.68 | 41.68 | 41.68 | 1,000 | -0.20(-0.48%) |
Feb 08, 2016 | 42.74 | 41.88 | 41.88 | 41.88 | 400 | -0.01(-0.02%) |
Feb 05, 2016 | 41.89 | 41.89 | 41.89 | 41.89 | 100 | +0.01(+0.02%) |
Feb 03, 2016 | 40.66 | 41.88 | 41.88 | 41.88 | 10,000 | -0.29(-0.69%) |
Jan 29, 2016 | 42.00 | 42.17 | 42.17 | 42.17 | 1,100 | +1.30(+3.18%) |
Jan 28, 2016 | 40.73 | 40.88 | 40.59 | 40.87 | 650 | +0.25(+0.62%) |