Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 40.76 | 40.76 | 40.76 | 40.76 | 0 | +0.00(+0.00%) |
Nov 29, 2016 | 40.76 | 40.76 | 40.76 | 40.76 | 0 | +0.00(+0.00%) |
Nov 28, 2016 | 40.76 | 40.76 | 40.76 | 40.76 | 0 | +0.00(+0.00%) |
Nov 25, 2016 | 40.76 | 40.76 | 40.76 | 40.76 | 0 | +0.00(+0.00%) |
Nov 23, 2016 | 40.76 | 40.76 | 40.76 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 40.76 | 40.76 | 40.76 | 40.76 | 0 | +0.00(+0.00%) |
Nov 21, 2016 | 40.76 | 40.76 | 40.76 | 40.76 | 183 | +0.54(+1.34%) |
Nov 18, 2016 | 40.22 | 40.22 | 40.22 | 40.22 | 0 | +0.00(+0.00%) |
Nov 17, 2016 | 40.22 | 40.22 | 40.22 | 40.22 | 0 | +0.00(+0.00%) |
Nov 16, 2016 | 40.22 | 40.22 | 40.22 | 40.22 | 0 | +0.00(+0.00%) |
Nov 15, 2016 | 40.22 | 40.22 | 40.22 | 40.22 | 0 | +0.00(+0.00%) |
Nov 14, 2016 | 40.22 | 40.22 | 40.22 | 40.22 | 0 | +0.00(+0.00%) |
Nov 11, 2016 | 40.22 | 40.22 | 40.22 | 40.22 | 0 | +0.00(+0.00%) |
Nov 10, 2016 | 40.22 | 40.22 | 40.22 | 40.22 | 100 | +0.61(+1.54%) |
Nov 09, 2016 | 39.61 | 39.61 | 39.61 | 39.61 | 0 | +0.00(+0.00%) |
Nov 08, 2016 | 39.61 | 39.61 | 39.61 | 39.61 | 0 | +0.00(+0.00%) |
Nov 07, 2016 | 39.61 | 39.61 | 39.61 | 39.61 | 231 | +0.00(+0.00%) |
Nov 04, 2016 | 39.61 | 39.61 | 39.61 | 39.61 | 0 | +0.00(+0.00%) |
Nov 03, 2016 | 39.61 | 39.61 | 39.61 | 39.61 | 570 | -0.67(-1.67%) |
Nov 02, 2016 | 40.28 | 40.28 | 40.28 | 40.28 | 0 | +0.00(+0.00%) |
Nov 01, 2016 | 40.28 | 40.28 | 40.28 | 40.28 | 0 | +0.00(+0.00%) |
Oct 31, 2016 | 40.28 | 40.28 | 40.28 | 40.28 | 0 | +0.00(+0.00%) |
Oct 28, 2016 | 40.28 | 40.28 | 40.28 | 40.28 | 0 | +0.00(+0.00%) |
Oct 27, 2016 | 40.28 | 40.28 | 40.28 | 40.28 | 0 | +0.00(+0.00%) |
Oct 26, 2016 | 40.28 | 40.28 | 40.28 | 40.28 | 0 | +0.00(+0.00%) |
Oct 25, 2016 | 40.28 | 40.28 | 40.28 | 40.28 | 30 | +0.00(+0.00%) |
Oct 24, 2016 | 40.34 | 40.40 | 40.25 | 40.28 | 1,886 | -0.20(-0.49%) |
Oct 21, 2016 | 40.48 | 40.48 | 40.48 | 40.48 | 0 | +0.00(+0.00%) |
Oct 20, 2016 | 40.48 | 40.48 | 40.48 | 40.48 | 0 | +0.00(+0.00%) |
Oct 19, 2016 | 40.48 | 40.48 | 40.48 | 40.48 | 0 | +0.00(+0.00%) |
Oct 18, 2016 | 40.45 | 40.48 | 40.45 | 40.48 | 2,786 | +0.18(+0.45%) |
Oct 17, 2016 | 40.30 | 40.30 | 40.30 | 40.30 | 0 | +0.00(+0.00%) |
Oct 14, 2016 | 40.30 | 40.30 | 40.30 | 40.30 | 0 | +0.00(+0.00%) |
Oct 13, 2016 | 40.30 | 40.30 | 40.30 | 40.30 | 0 | +0.00(+0.00%) |
Oct 12, 2016 | 40.30 | 40.30 | 40.30 | 40.30 | 0 | +0.00(+0.00%) |
Oct 11, 2016 | 40.30 | 40.30 | 40.30 | 40.30 | 0 | +0.00(+0.00%) |
Oct 10, 2016 | 40.35 | 40.35 | 40.30 | 40.30 | 1,284 | +0.23(+0.57%) |
Oct 07, 2016 | 40.07 | 40.07 | 40.07 | 40.07 | 10,118 | +0.00(+0.00%) |
Oct 06, 2016 | 40.07 | 40.07 | 40.07 | 40.07 | 0 | +0.00(+0.00%) |
Oct 05, 2016 | 40.07 | 40.08 | 40.07 | 40.07 | 1,093 | -0.05(-0.12%) |
Oct 04, 2016 | 40.12 | 40.12 | 40.12 | 40.12 | 0 | +0.00(+0.00%) |
Oct 03, 2016 | 40.12 | 40.12 | 40.12 | 40.12 | 0 | +0.00(+0.00%) |
Sep 30, 2016 | 40.12 | 40.12 | 40.12 | 40.12 | 0 | +0.00(+0.00%) |
Sep 29, 2016 | 40.12 | 40.12 | 40.12 | 40.12 | 0 | +0.00(+0.00%) |
Sep 28, 2016 | 40.12 | 40.12 | 40.12 | 40.12 | 0 | +0.00(+0.00%) |
Sep 27, 2016 | 40.12 | 40.12 | 40.12 | 40.12 | 0 | +0.00(+0.00%) |
Sep 26, 2016 | 40.12 | 40.12 | 40.12 | 40.12 | 167 | +0.12(+0.30%) |
Sep 23, 2016 | 40.01 | 40.05 | 40.00 | 40.00 | 902 | -0.04(-0.10%) |
Sep 22, 2016 | 40.04 | 40.04 | 40.04 | 40.04 | 100 | +0.00(+0.00%) |
Sep 21, 2016 | 40.04 | 40.04 | 40.04 | 40.04 | 0 | +0.00(+0.00%) |
Sep 20, 2016 | 40.03 | 40.04 | 40.03 | 40.04 | 385 | +0.00(+0.00%) |
Sep 19, 2016 | 40.04 | 40.04 | 40.04 | 40.04 | 14 | +0.00(+0.00%) |
Sep 16, 2016 | 40.04 | 40.04 | 40.04 | 40.04 | 0 | +0.00(+0.00%) |
Sep 15, 2016 | 39.90 | 40.04 | 39.90 | 40.04 | 1,930 | +0.06(+0.16%) |
Sep 14, 2016 | 39.98 | 39.98 | 39.98 | 39.98 | 0 | +0.00(+0.00%) |
Sep 13, 2016 | 39.98 | 39.98 | 39.98 | 39.98 | 253 | +0.47(+1.18%) |
Sep 12, 2016 | 39.51 | 39.51 | 39.51 | 39.51 | 23 | -0.63(-1.57%) |
Sep 09, 2016 | 40.14 | 40.14 | 40.14 | 40.14 | 9 | +0.00(+0.00%) |
Sep 08, 2016 | 40.14 | 40.14 | 40.14 | 40.14 | 17,460 | +0.00(+0.00%) |
Sep 07, 2016 | 40.14 | 40.14 | 40.14 | 40.14 | 223 | -0.35(-0.86%) |
Sep 06, 2016 | 40.49 | 40.49 | 40.49 | 40.49 | 100 | +0.47(+1.16%) |
Sep 02, 2016 | 40.02 | 40.02 | 40.02 | 40.02 | 200 | +0.05(+0.11%) |
Sep 01, 2016 | 39.98 | 39.98 | 39.98 | 39.98 | 50 | +0.00(+0.00%) |
Aug 31, 2016 | 39.98 | 39.98 | 39.98 | 39.98 | 300 | +0.04(+0.10%) |
Aug 30, 2016 | 40.01 | 40.02 | 39.93 | 39.94 | 1,771 | +0.12(+0.30%) |
Aug 29, 2016 | 39.82 | 39.82 | 39.82 | 39.82 | 0 | +0.00(+0.00%) |
Aug 26, 2016 | 39.82 | 39.82 | 39.82 | 39.82 | 400 | +0.11(+0.28%) |
Aug 25, 2016 | 39.71 | 39.71 | 39.71 | 39.71 | 0 | +0.00(+0.00%) |
Aug 24, 2016 | 39.63 | 39.71 | 39.63 | 39.71 | 213 | -0.02(-0.05%) |
Aug 23, 2016 | 39.66 | 39.73 | 39.66 | 39.73 | 571 | +0.13(+0.33%) |
Aug 22, 2016 | 39.60 | 39.60 | 39.60 | 39.60 | 0 | +0.00(+0.00%) |
Aug 19, 2016 | 39.60 | 39.60 | 39.60 | 39.60 | 5 | +0.00(+0.00%) |
Aug 18, 2016 | 39.60 | 39.60 | 39.60 | 39.60 | 26 | -0.10(-0.25%) |
Aug 17, 2016 | 39.70 | 39.70 | 39.70 | 39.70 | 4 | +0.00(+0.00%) |
Aug 16, 2016 | 39.60 | 39.70 | 39.60 | 39.70 | 1,327 | -0.32(-0.80%) |
Aug 15, 2016 | 40.02 | 40.02 | 40.02 | 40.02 | 0 | +0.00(+0.00%) |
Aug 12, 2016 | 40.02 | 40.02 | 40.02 | 40.02 | 4 | +0.00(+0.00%) |
Aug 11, 2016 | 40.02 | 40.02 | 40.02 | 40.02 | 15 | +0.00(+0.00%) |
Aug 10, 2016 | 40.02 | 40.02 | 40.02 | 40.02 | 309 | -0.13(-0.32%) |
Aug 09, 2016 | 40.15 | 40.15 | 40.15 | 40.15 | 0 | +0.00(+0.00%) |
Aug 08, 2016 | 40.15 | 40.15 | 40.15 | 40.15 | 112 | +0.00(+0.00%) |
Aug 05, 2016 | 40.14 | 40.15 | 40.14 | 40.15 | 3,976 | +0.03(+0.07%) |
Aug 04, 2016 | 40.12 | 40.12 | 40.12 | 40.12 | 0 | +0.00(+0.00%) |
Aug 03, 2016 | 40.12 | 40.12 | 40.12 | 40.12 | 1,520 | +0.13(+0.33%) |
Aug 02, 2016 | 40.01 | 40.03 | 39.98 | 39.99 | 1,364 | -0.11(-0.27%) |
Aug 01, 2016 | 40.10 | 40.10 | 40.10 | 40.10 | 0 | +0.00(+0.00%) |
Jul 29, 2016 | 40.10 | 40.10 | 40.10 | 40.10 | 0 | +0.00(+0.00%) |
Jul 28, 2016 | 40.10 | 40.10 | 40.10 | 40.10 | 0 | +0.00(+0.00%) |
Jul 27, 2016 | 40.11 | 40.12 | 40.10 | 40.10 | 752 | -0.15(-0.37%) |
Jul 26, 2016 | 40.25 | 40.25 | 40.25 | 40.25 | 0 | +0.00(+0.00%) |
Jul 25, 2016 | 40.25 | 40.25 | 40.25 | 40.25 | 0 | +0.00(+0.00%) |
Jul 22, 2016 | 40.25 | 40.25 | 40.25 | 40.25 | 0 | +0.00(+0.00%) |
Jul 21, 2016 | 40.21 | 40.25 | 40.21 | 40.25 | 763 | +0.19(+0.47%) |
Jul 20, 2016 | 40.03 | 40.06 | 40.03 | 40.06 | 2,198 | -0.30(-0.76%) |
Jul 19, 2016 | 40.36 | 40.36 | 40.36 | 40.36 | 0 | +0.00(+0.00%) |
Jul 18, 2016 | 40.36 | 40.36 | 40.36 | 40.36 | 0 | +0.00(+0.00%) |
Jul 15, 2016 | 40.36 | 40.36 | 40.36 | 40.36 | 0 | +0.00(+0.00%) |
Jul 14, 2016 | 40.37 | 40.37 | 40.36 | 40.36 | 1,132 | -0.10(-0.24%) |
Jul 13, 2016 | 40.46 | 40.46 | 40.46 | 40.46 | 0 | +0.00(+0.00%) |
Jul 12, 2016 | 40.46 | 40.46 | 40.46 | 40.46 | 0 | +0.00(+0.00%) |
Jul 11, 2016 | 40.46 | 40.46 | 40.46 | 40.46 | 0 | +0.00(+0.00%) |
Jul 08, 2016 | 40.46 | 40.46 | 40.46 | 40.46 | 11,870 | +0.00(+0.00%) |
Jul 07, 2016 | 40.46 | 40.46 | 40.46 | 40.46 | 0 | +0.00(+0.00%) |
Jul 05, 2016 | 40.50 | 40.54 | 40.44 | 40.46 | 720 | +0.16(+0.40%) |
Jul 01, 2016 | 40.30 | 40.30 | 40.30 | 40.30 | 0 | +0.00(+0.00%) |
Jun 30, 2016 | 40.30 | 40.30 | 40.30 | 40.30 | 0 | +0.00(+0.00%) |
Jun 29, 2016 | 40.30 | 40.30 | 40.30 | 40.30 | 0 | +0.00(+0.00%) |
Jun 28, 2016 | 40.30 | 40.30 | 40.30 | 40.30 | 32 | +0.00(+0.00%) |
Jun 27, 2016 | 40.30 | 40.30 | 40.30 | 40.30 | 0 | +0.00(+0.00%) |
Jun 24, 2016 | 40.30 | 40.30 | 40.30 | 40.30 | 0 | +0.00(+0.00%) |
Jun 23, 2016 | 40.30 | 40.30 | 40.30 | 40.30 | 0 | +0.00(+0.00%) |
Jun 22, 2016 | 40.30 | 40.30 | 40.28 | 40.30 | 1,202 | -0.02(-0.05%) |
Jun 21, 2016 | 40.45 | 40.45 | 40.32 | 40.32 | 240 | -0.32(-0.79%) |
Jun 20, 2016 | 40.64 | 40.64 | 40.64 | 40.64 | 0 | +0.00(+0.00%) |
Jun 17, 2016 | 40.64 | 40.64 | 40.64 | 40.64 | 0 | +0.00(+0.00%) |
Jun 16, 2016 | 40.64 | 40.64 | 40.64 | 40.64 | 0 | +0.00(+0.00%) |
Jun 15, 2016 | 40.64 | 40.64 | 40.64 | 40.64 | 68 | +0.00(+0.00%) |
Jun 14, 2016 | 40.64 | 40.64 | 40.64 | 40.64 | 0 | +0.00(+0.00%) |
Jun 13, 2016 | 40.64 | 40.64 | 40.64 | 40.64 | 0 | +0.00(+0.00%) |
Jun 10, 2016 | 40.64 | 40.64 | 40.64 | 40.64 | 0 | +0.00(+0.00%) |
Jun 09, 2016 | 40.64 | 40.64 | 40.64 | 40.64 | 0 | +0.00(+0.00%) |
Jun 08, 2016 | 40.64 | 40.64 | 40.64 | 40.64 | 285 | +0.18(+0.44%) |
Jun 07, 2016 | 40.46 | 40.46 | 40.46 | 40.46 | 20,460 | +0.00(+0.00%) |
Jun 06, 2016 | 40.46 | 40.46 | 40.46 | 40.46 | 135 | +0.36(+0.90%) |
Jun 03, 2016 | 40.10 | 40.10 | 40.10 | 40.10 | 0 | +0.00(+0.00%) |
Jun 02, 2016 | 40.10 | 40.10 | 40.10 | 40.10 | 1,730 | +0.23(+0.57%) |
Jun 01, 2016 | 39.87 | 39.87 | 39.87 | 39.87 | 0 | +0.00(+0.00%) |
May 31, 2016 | 39.87 | 39.87 | 39.87 | 39.87 | 620 | +0.28(+0.71%) |
May 27, 2016 | 39.59 | 39.59 | 39.59 | 39.59 | 100 | +0.00(+0.00%) |
May 26, 2016 | 39.59 | 39.59 | 39.59 | 39.59 | 3 | +0.00(+0.00%) |
May 25, 2016 | 39.59 | 39.59 | 39.59 | 39.59 | 62 | +0.00(+0.00%) |
May 24, 2016 | 39.59 | 39.59 | 39.59 | 39.59 | 0 | +0.00(+0.00%) |
May 23, 2016 | 39.59 | 39.59 | 39.59 | 39.59 | 0 | +0.00(+0.00%) |
May 20, 2016 | 39.59 | 39.59 | 39.59 | 39.59 | 0 | +0.00(+0.00%) |
May 19, 2016 | 39.65 | 39.65 | 39.54 | 39.59 | 4,067 | -0.38(-0.95%) |
May 18, 2016 | 39.97 | 39.97 | 39.97 | 39.97 | 0 | +0.00(+0.00%) |
May 17, 2016 | 40.04 | 40.04 | 39.97 | 39.97 | 327 | +0.09(+0.23%) |
May 16, 2016 | 39.96 | 39.96 | 39.88 | 39.88 | 617 | -0.03(-0.07%) |
May 13, 2016 | 39.90 | 39.91 | 39.90 | 39.91 | 375 | -0.00(-0.00%) |
May 12, 2016 | 39.91 | 39.91 | 39.91 | 39.91 | 640 | -0.06(-0.15%) |
May 11, 2016 | 39.95 | 39.98 | 39.95 | 39.97 | 872 | +0.22(+0.55%) |
May 10, 2016 | 39.73 | 39.75 | 39.73 | 39.75 | 919 | +0.08(+0.20%) |
May 09, 2016 | 39.74 | 39.74 | 39.65 | 39.67 | 1,051 | -0.24(-0.60%) |
May 06, 2016 | 39.90 | 39.97 | 39.89 | 39.91 | 4,001 | -0.02(-0.05%) |
May 05, 2016 | 39.93 | 39.93 | 39.93 | 39.93 | 1,100 | +0.26(+0.66%) |
May 04, 2016 | 39.67 | 39.67 | 39.67 | 39.67 | 0 | +0.00(+0.00%) |
May 03, 2016 | 39.67 | 39.67 | 39.67 | 39.67 | 0 | +0.00(+0.00%) |
May 02, 2016 | 39.67 | 39.67 | 39.67 | 39.67 | 0 | +0.00(+0.00%) |
Apr 29, 2016 | 39.67 | 39.67 | 39.67 | 39.67 | 25 | +0.00(+0.00%) |
Apr 28, 2016 | 39.67 | 39.67 | 39.67 | 39.67 | 0 | +0.00(+0.00%) |
Apr 27, 2016 | 39.67 | 39.67 | 39.67 | 39.67 | 0 | +0.00(+0.00%) |
Apr 26, 2016 | 39.67 | 39.67 | 39.67 | 39.67 | 0 | +0.00(+0.00%) |
Apr 25, 2016 | 39.67 | 39.67 | 39.67 | 39.67 | 1,265 | -0.31(-0.78%) |
Apr 22, 2016 | 39.98 | 39.98 | 39.98 | 39.98 | 0 | +0.00(+0.00%) |
Apr 21, 2016 | 39.98 | 39.98 | 39.98 | 39.98 | 0 | +0.00(+0.00%) |
Apr 20, 2016 | 39.98 | 39.98 | 39.98 | 39.98 | 6 | +0.00(+0.00%) |
Apr 19, 2016 | 39.98 | 39.98 | 39.98 | 39.98 | 0 | +0.00(+0.00%) |
Apr 18, 2016 | 40.02 | 40.02 | 39.97 | 39.98 | 3,520 | +0.01(+0.03%) |
Apr 15, 2016 | 39.96 | 39.97 | 39.96 | 39.97 | 3,235 | +0.16(+0.40%) |
Apr 14, 2016 | 39.84 | 39.86 | 39.81 | 39.81 | 9,500 | -0.05(-0.13%) |
Apr 13, 2016 | 39.83 | 39.86 | 39.82 | 39.86 | 5,826 | -0.10(-0.25%) |
Apr 12, 2016 | 40.07 | 40.07 | 39.84 | 39.96 | 2,037 | -0.17(-0.42%) |
Apr 11, 2016 | 40.13 | 40.16 | 40.13 | 40.13 | 1,250 | +0.13(+0.32%) |
Apr 08, 2016 | 40.00 | 40.00 | 40.00 | 40.00 | 5 | +0.00(+0.00%) |
Apr 07, 2016 | 40.00 | 40.00 | 40.00 | 40.00 | 897 | +0.04(+0.10%) |
Apr 06, 2016 | 39.96 | 39.96 | 39.96 | 39.96 | 0 | +0.00(+0.00%) |
Apr 05, 2016 | 39.92 | 39.96 | 39.92 | 39.96 | 18,024 | +0.04(+0.10%) |
Apr 04, 2016 | 39.87 | 39.92 | 39.87 | 39.92 | 6,727 | +0.17(+0.43%) |
Apr 01, 2016 | 39.75 | 39.75 | 39.75 | 39.75 | 0 | +0.00(+0.00%) |
Mar 31, 2016 | 39.73 | 39.75 | 39.73 | 39.75 | 1,496 | +0.19(+0.49%) |
Mar 30, 2016 | 39.53 | 39.56 | 39.53 | 39.56 | 500 | +0.13(+0.32%) |
Mar 29, 2016 | 39.43 | 39.43 | 39.43 | 39.43 | 0 | +0.00(+0.00%) |
Mar 28, 2016 | 39.43 | 39.43 | 39.43 | 39.43 | 1,955 | +0.17(+0.43%) |
Mar 24, 2016 | 39.26 | 39.26 | 39.26 | 0 | +0.00(+0.00%) | |
Mar 23, 2016 | 39.26 | 39.26 | 39.26 | 39.26 | 0 | +0.00(+0.00%) |
Mar 22, 2016 | 39.26 | 39.26 | 39.26 | 39.26 | 0 | +0.00(+0.00%) |
Mar 16, 2016 | 39.26 | 39.26 | 39.26 | 0 | -0.45(-1.13%) | |
Mar 09, 2016 | 39.71 | 39.71 | 39.71 | 0 | -0.02(-0.05%) | |
Mar 07, 2016 | 39.73 | 39.73 | 39.73 | 0 | -0.31(-0.77%) | |
Mar 03, 2016 | 40.04 | 40.04 | 40.04 | 0 | -0.19(-0.48%) | |
Mar 01, 2016 | 40.23 | 40.23 | 40.23 | 0 | -0.09(-0.22%) | |
Feb 25, 2016 | 40.32 | 40.32 | 40.32 | 0 | +0.00(+0.00%) | |
Feb 19, 2016 | 40.32 | 40.32 | 40.32 | 0 | +0.19(+0.47%) |