Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2016 | 41.72 | 41.72 | 41.72 | 41.72 | 182 | +1.23(+3.04%) |
Jan 26, 2016 | 40.49 | 40.49 | 40.49 | 40.49 | 113 | -0.48(-1.17%) |
Jan 25, 2016 | 41.13 | 41.13 | 40.97 | 40.97 | 453 | +0.53(+1.31%) |
Jan 21, 2016 | 40.44 | 40.44 | 40.44 | 40.44 | 246 | +0.67(+1.67%) |
Jan 20, 2016 | 39.59 | 39.78 | 39.59 | 39.78 | 497 | -0.41(-1.01%) |
Jan 15, 2016 | 40.64 | 40.18 | 40.18 | 40.18 | 11,949 | -1.54(-3.69%) |
Jan 14, 2016 | 42.07 | 42.07 | 41.73 | 41.73 | 5,327 | -0.08(-0.18%) |
Jan 12, 2016 | 41.80 | 41.80 | 41.80 | 41.80 | 62 | -0.05(-0.12%) |
Jan 11, 2016 | 42.32 | 42.32 | 41.85 | 41.85 | 511 | -0.47(-1.10%) |
Jan 08, 2016 | 42.31 | 42.32 | 42.31 | 42.32 | 307 | -0.44(-1.03%) |
Jan 06, 2016 | 43.03 | 43.03 | 42.76 | 42.76 | 192 | -0.61(-1.40%) |
Jan 04, 2016 | 43.03 | 43.37 | 43.03 | 43.37 | 181 | -1.25(-2.80%) |
Dec 31, 2015 | 44.62 | 44.62 | 44.62 | 44.62 | 246 | -0.07(-0.15%) |
Dec 30, 2015 | 45.05 | 45.05 | 44.68 | 44.68 | 4,336 | -0.90(-1.98%) |
Dec 29, 2015 | 45.11 | 45.59 | 45.11 | 45.58 | 5,797 | +0.66(+1.46%) |
Dec 28, 2015 | 44.74 | 44.92 | 44.74 | 44.92 | 4,686 | +0.42(+0.95%) |
Dec 24, 2015 | 44.87 | 44.50 | 44.50 | 44.50 | 1,355 | +0.45(+1.03%) |
Dec 22, 2015 | 44.05 | 44.05 | 44.05 | 44.05 | 49 | +0.24(+0.56%) |
Dec 21, 2015 | 44.16 | 45.87 | 43.63 | 43.80 | 8,020 | +0.37(+0.86%) |
Dec 18, 2015 | 43.84 | 43.98 | 43.43 | 43.43 | 8,886 | -0.57(-1.30%) |
Dec 17, 2015 | 43.96 | 44.07 | 43.96 | 44.00 | 2,527 | -0.31(-0.70%) |
Dec 16, 2015 | 44.32 | 44.32 | 44.32 | 44.32 | 124 | +0.78(+1.78%) |
Dec 15, 2015 | 44.01 | 44.01 | 43.49 | 43.54 | 2,438 | +0.01(+0.03%) |
Dec 14, 2015 | 43.53 | 43.53 | 43.53 | 43.53 | 217 | -0.06(-0.15%) |
Dec 11, 2015 | 43.52 | 43.60 | 43.48 | 43.59 | 5,407 | -0.39(-0.88%) |
Dec 10, 2015 | 44.34 | 46.48 | 43.98 | 43.98 | 31,027 | -0.55(-1.24%) |
Dec 09, 2015 | 44.53 | 44.53 | 44.53 | 44.53 | 211 | +0.29(+0.66%) |
Dec 08, 2015 | 44.16 | 44.24 | 44.16 | 44.24 | 988 | -0.60(-1.34%) |
Dec 04, 2015 | 44.85 | 44.84 | 44.84 | 44.84 | 1,493 | +0.09(+0.21%) |
Dec 03, 2015 | 44.58 | 44.74 | 44.58 | 44.74 | 500 | -0.54(-1.20%) |
Dec 01, 2015 | 45.26 | 45.30 | 45.22 | 45.28 | 291 | +0.32(+0.72%) |
Nov 30, 2015 | 44.82 | 44.96 | 44.82 | 44.96 | 404 | +0.38(+0.85%) |
Nov 27, 2015 | 44.58 | 44.58 | 44.58 | 44.58 | 171 | +0.17(+0.38%) |
Nov 23, 2015 | 44.41 | 44.41 | 44.41 | 44.41 | 124 | -0.47(-1.05%) |
Nov 20, 2015 | 45.10 | 45.10 | 44.88 | 44.88 | 977 | -0.06(-0.13%) |
Nov 18, 2015 | 44.69 | 44.94 | 44.94 | 44.94 | 1,867 | +0.47(+1.07%) |
Nov 17, 2015 | 44.69 | 44.69 | 44.47 | 44.47 | 385 | +0.57(+1.29%) |
Nov 13, 2015 | 43.69 | 43.90 | 43.90 | 43.90 | 248 | -0.61(-1.36%) |
Nov 10, 2015 | 44.41 | 44.51 | 44.51 | 44.51 | 871 | +0.39(+0.89%) |
Nov 09, 2015 | 44.11 | 44.11 | 44.11 | 44.11 | 612 | -1.28(-2.81%) |
Nov 05, 2015 | 45.40 | 45.39 | 45.39 | 45.39 | 1,493 | -0.08(-0.18%) |
Nov 03, 2015 | 45.47 | 45.47 | 45.47 | 45.47 | 56 | -0.31(-0.68%) |
Nov 02, 2015 | 47.67 | 49.37 | 45.67 | 45.79 | 2,517 | +0.54(+1.19%) |
Oct 29, 2015 | 44.94 | 45.25 | 44.94 | 45.25 | 419 | -0.63(-1.37%) |
Oct 23, 2015 | 45.85 | 45.87 | 45.87 | 45.87 | 2,738 | +0.89(+1.98%) |
Oct 15, 2015 | 44.98 | 44.98 | 44.98 | 44.98 | 2 | +0.38(+0.85%) |
Oct 09, 2015 | 44.85 | 44.60 | 44.60 | 44.60 | 622 | +0.26(+0.59%) |
Oct 08, 2015 | 44.34 | 44.34 | 44.34 | 44.34 | 124 | +0.13(+0.30%) |
Oct 07, 2015 | 44.21 | 44.21 | 44.21 | 44.21 | 308 | +1.08(+2.51%) |
Oct 02, 2015 | 43.13 | 43.13 | 43.13 | 43.13 | 1 | +0.40(+0.94%) |
Sep 28, 2015 | 45.74 | 42.73 | 42.73 | 42.73 | 373 | +0.02(+0.04%) |
Sep 25, 2015 | 42.71 | 42.71 | 42.71 | 42.71 | 248 | -0.84(-1.94%) |
Sep 18, 2015 | 43.87 | 43.87 | 43.55 | 43.55 | 4 | -0.42(-0.95%) |
Sep 09, 2015 | 43.97 | 43.97 | 43.97 | 43.97 | 28 | +0.47(+1.07%) |
Sep 03, 2015 | 43.50 | 43.50 | 43.50 | 43.50 | 124 | +0.98(+2.30%) |
Sep 01, 2015 | 42.52 | 42.52 | 42.52 | 42.52 | 104 | -1.74(-3.93%) |
Aug 28, 2015 | 44.27 | 44.27 | 44.27 | 44.27 | 124 | +0.70(+1.61%) |
Aug 26, 2015 | 43.56 | 43.56 | 43.56 | 43.56 | 995 | -1.12(-2.51%) |
Aug 21, 2015 | 44.69 | 44.69 | 44.69 | 44.69 | 1 | -1.80(-3.86%) |
Aug 18, 2015 | 46.48 | 46.48 | 46.48 | 46.48 | 22 | -0.67(-1.42%) |
Aug 17, 2015 | 47.15 | 47.15 | 47.15 | 47.15 | 124 | +0.31(+0.65%) |
Aug 14, 2015 | 46.78 | 46.92 | 46.78 | 46.85 | 1,171 | +0.01(+0.02%) |
Aug 13, 2015 | 46.84 | 46.84 | 46.84 | 46.84 | 129 | -0.71(-1.50%) |
Aug 05, 2015 | 47.55 | 47.55 | 47.55 | 47.55 | 79 | +0.30(+0.63%) |
Aug 04, 2015 | 48.07 | 48.07 | 47.26 | 47.26 | 1,038 | +0.06(+0.14%) |
Aug 03, 2015 | 47.42 | 47.44 | 47.15 | 47.19 | 796 | -0.27(-0.58%) |
Jul 31, 2015 | 47.46 | 47.46 | 47.46 | 47.46 | 153 | +1.16(+2.52%) |
Jul 27, 2015 | 46.34 | 46.30 | 46.30 | 46.30 | 373 | +0.08(+0.17%) |
Jul 24, 2015 | 46.71 | 46.71 | 46.07 | 46.22 | 11,728 | -0.18(-0.38%) |
Jul 02, 2015 | 46.40 | 46.40 | 46.40 | 46.40 | 124 | -0.12(-0.26%) |
Jun 29, 2015 | 47.59 | 47.59 | 46.52 | 46.52 | 36 | -1.08(-2.26%) |
Jun 24, 2015 | 47.56 | 47.66 | 47.56 | 47.59 | 28 | +2.38(+5.27%) |
Jun 19, 2015 | 45.21 | 45.21 | 45.21 | 45.21 | 248 | -1.72(-3.68%) |
Jun 17, 2015 | 46.93 | 46.93 | 46.93 | 46.93 | 506 | -0.25(-0.54%) |
Jun 12, 2015 | 47.19 | 47.19 | 47.19 | 47.19 | 253 | -0.36(-0.75%) |
Jun 11, 2015 | 47.54 | 47.54 | 47.54 | 47.54 | 126 | +0.17(+0.35%) |
Jun 10, 2015 | 47.35 | 47.38 | 47.35 | 47.38 | 817 | +0.69(+1.47%) |
Jun 08, 2015 | 46.69 | 46.69 | 46.69 | 46.69 | 253 | -0.99(-2.09%) |
Jun 02, 2015 | 47.68 | 47.68 | 47.68 | 47.68 | 40 | +0.36(+0.77%) |
May 29, 2015 | 47.32 | 47.32 | 47.32 | 47.32 | 1,900 | -0.68(-1.41%) |
May 28, 2015 | 48.00 | 48.00 | 48.00 | 48.00 | 217 | -0.06(-0.12%) |
May 27, 2015 | 48.06 | 48.06 | 48.06 | 48.06 | 190 | +0.34(+0.72%) |
May 26, 2015 | 47.72 | 47.72 | 47.72 | 47.72 | 129 | -0.77(-1.60%) |
May 21, 2015 | 48.64 | 48.49 | 48.49 | 48.49 | 2,280 | +0.02(+0.05%) |
May 19, 2015 | 48.46 | 48.46 | 48.46 | 48.46 | 633 | -0.14(-0.29%) |
May 18, 2015 | 48.42 | 48.61 | 48.42 | 48.61 | 739 | -0.31(-0.64%) |
May 15, 2015 | 48.92 | 48.93 | 48.92 | 48.92 | 527 | +0.61(+1.26%) |
May 13, 2015 | 48.31 | 48.31 | 48.31 | 48.31 | 102 | +0.32(+0.66%) |
May 11, 2015 | 48.10 | 48.10 | 48.00 | 48.00 | 78 | -0.27(-0.56%) |
May 08, 2015 | 48.22 | 48.27 | 48.22 | 48.27 | 778 | +0.95(+2.02%) |
May 05, 2015 | 47.31 | 47.31 | 47.31 | 47.31 | 32 | -0.48(-1.01%) |
May 01, 2015 | 47.79 | 47.79 | 47.79 | 47.79 | 380 | -0.01(-0.02%) |
Apr 30, 2015 | 47.16 | 47.81 | 47.16 | 47.81 | 429 | -0.36(-0.75%) |
Apr 29, 2015 | 48.11 | 48.16 | 48.11 | 48.16 | 3,966 | -0.09(-0.20%) |
Apr 28, 2015 | 48.25 | 48.26 | 48.25 | 48.26 | 780 | -0.03(-0.07%) |
Apr 24, 2015 | 48.06 | 48.29 | 48.29 | 48.29 | 1,900 | +0.23(+0.48%) |
Apr 23, 2015 | 47.83 | 48.06 | 47.83 | 48.06 | 1,142 | -0.04(-0.08%) |
Apr 22, 2015 | 48.16 | 48.16 | 48.10 | 48.10 | 1,016 | +0.15(+0.31%) |
Apr 21, 2015 | 47.96 | 47.96 | 47.95 | 47.95 | 433 | -0.11(-0.23%) |
Apr 15, 2015 | 48.01 | 48.06 | 48.01 | 48.06 | 64 | +0.34(+0.71%) |
Apr 08, 2015 | 47.72 | 47.72 | 47.72 | 47.72 | 103 | +0.17(+0.37%) |
Apr 07, 2015 | 47.82 | 47.83 | 47.55 | 47.55 | 1,718 | +0.58(+1.24%) |
Apr 02, 2015 | 46.83 | 47.35 | 46.83 | 46.97 | 26 | +0.80(+1.73%) |
Apr 01, 2015 | 46.07 | 46.64 | 46.05 | 46.17 | 1,464 | -0.46(-0.98%) |
Mar 31, 2015 | 46.63 | 46.63 | 46.63 | 46.63 | 146 | -0.03(-0.07%) |
Mar 30, 2015 | 46.55 | 46.66 | 46.55 | 46.66 | 1,569 | -0.38(-0.81%) |
Mar 27, 2015 | 46.45 | 47.04 | 46.45 | 47.04 | 382 | -0.75(-1.57%) |
Mar 26, 2015 | 46.07 | 47.79 | 46.07 | 47.79 | 27,492 | +1.37(+2.94%) |
Mar 23, 2015 | 46.42 | 46.42 | 46.42 | 46.42 | 253 | +0.19(+0.41%) |
Mar 20, 2015 | 46.35 | 46.35 | 46.23 | 46.23 | 480 | +0.69(+1.53%) |
Mar 19, 2015 | 45.54 | 45.54 | 45.54 | 45.54 | 204 | +1.11(+2.50%) |
Mar 13, 2015 | 44.42 | 44.42 | 44.42 | 44.42 | 1,140 | -0.49(-1.09%) |
Mar 12, 2015 | 44.91 | 44.91 | 44.91 | 44.91 | 143 | -0.88(-1.91%) |
Mar 04, 2015 | 45.79 | 45.79 | 45.79 | 45.79 | 49 | -0.32(-0.68%) |
Mar 03, 2015 | 46.11 | 46.11 | 46.11 | 46.11 | 159 | -0.01(-0.02%) |
Mar 02, 2015 | 46.17 | 46.17 | 45.96 | 46.11 | 831 | -0.27(-0.58%) |
Feb 25, 2015 | 46.38 | 46.38 | 46.38 | 46.38 | 136 | +0.02(+0.03%) |
Feb 24, 2015 | 46.37 | 46.37 | 46.11 | 46.37 | 1,291 | +0.24(+0.53%) |
Feb 23, 2015 | 46.11 | 46.12 | 46.11 | 46.12 | 916 | -0.02(-0.03%) |
Feb 20, 2015 | 45.85 | 46.14 | 45.85 | 46.14 | 432 | +0.73(+1.60%) |
Feb 17, 2015 | 45.40 | 45.41 | 45.41 | 45.41 | 760 | +0.60(+1.34%) |
Feb 10, 2015 | 44.81 | 44.81 | 44.81 | 44.81 | 253 | -0.43(-0.94%) |
Feb 05, 2015 | 45.25 | 45.26 | 45.24 | 45.24 | 13 | +0.13(+0.30%) |
Feb 04, 2015 | 44.92 | 45.10 | 44.91 | 45.10 | 1,735 | +0.11(+0.25%) |