Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2016 | 52.64 | 52.64 | 52.64 | 52.64 | 691 | +0.80(+1.54%) |
Mar 23, 2016 | 51.84 | 51.84 | 51.84 | 51.84 | 345 | -0.23(-0.43%) |
Mar 21, 2016 | 52.04 | 52.07 | 52.04 | 52.07 | 3 | +2.39(+4.82%) |
Feb 26, 2016 | 49.71 | 49.74 | 49.63 | 49.67 | 77 | +0.59(+1.20%) |
Feb 23, 2016 | 49.46 | 49.46 | 49.09 | 49.09 | 19 | +0.09(+0.18%) |
Feb 18, 2016 | 49.00 | 49.00 | 49.00 | 49.00 | 115 | +0.02(+0.04%) |
Feb 17, 2016 | 48.98 | 48.98 | 48.98 | 48.98 | 733 | +1.43(+3.01%) |
Feb 12, 2016 | 47.36 | 47.55 | 47.55 | 47.55 | 2,316 | +0.98(+2.09%) |
Feb 11, 2016 | 46.57 | 46.57 | 46.56 | 46.57 | 19,290 | -0.29(-0.63%) |
Feb 08, 2016 | 46.87 | 46.87 | 46.87 | 46.87 | 115 | -1.59(-3.28%) |
Feb 04, 2016 | 48.46 | 48.46 | 48.46 | 48.46 | 231 | -0.03(-0.05%) |
Feb 03, 2016 | 48.67 | 48.67 | 48.48 | 48.48 | 2,084 | +0.13(+0.27%) |
Feb 02, 2016 | 48.35 | 48.35 | 48.35 | 48.35 | 231 | +0.49(+1.02%) |
Jan 28, 2016 | 47.87 | 47.87 | 47.87 | 47.87 | 231 | -0.21(-0.44%) |
Jan 27, 2016 | 48.08 | 48.08 | 48.08 | 48.08 | 337 | +0.03(+0.07%) |
Jan 26, 2016 | 48.04 | 48.04 | 48.04 | 48.04 | 166 | +0.17(+0.36%) |
Jan 25, 2016 | 48.16 | 48.16 | 47.87 | 47.87 | 823 | -0.27(-0.56%) |
Jan 22, 2016 | 48.14 | 48.14 | 48.14 | 48.14 | 126 | +0.91(+1.92%) |
Jan 21, 2016 | 46.84 | 47.23 | 46.84 | 47.23 | 328 | +0.89(+1.92%) |
Jan 20, 2016 | 46.22 | 46.34 | 46.22 | 46.34 | 463 | -1.21(-2.54%) |
Jan 15, 2016 | 47.55 | 47.55 | 47.55 | 47.55 | 115 | -1.23(-2.52%) |
Jan 08, 2016 | 48.78 | 48.78 | 48.78 | 48.78 | 347 | -1.38(-2.75%) |
Jan 04, 2016 | 50.20 | 50.16 | 50.16 | 50.16 | 1,505 | -1.93(-3.70%) |
Dec 29, 2015 | 51.97 | 52.08 | 52.08 | 52.08 | 926 | +0.67(+1.31%) |
Dec 28, 2015 | 51.43 | 51.44 | 51.29 | 51.41 | 1,564 | -0.19(-0.37%) |
Dec 23, 2015 | 51.60 | 51.60 | 51.60 | 51.60 | 579 | +0.42(+0.83%) |
Dec 22, 2015 | 51.10 | 51.18 | 50.77 | 51.18 | 1,133 | +0.58(+1.14%) |
Dec 21, 2015 | 50.68 | 50.70 | 50.37 | 50.60 | 2,847 | -0.01(-0.02%) |
Dec 18, 2015 | 50.68 | 50.68 | 50.61 | 50.61 | 1,799 | -0.72(-1.41%) |
Dec 17, 2015 | 51.42 | 51.42 | 51.33 | 51.33 | 2,804 | +1.05(+2.09%) |
Dec 14, 2015 | 50.55 | 50.28 | 50.28 | 50.28 | 1,281 | -0.28(-0.55%) |
Dec 11, 2015 | 50.75 | 50.75 | 50.47 | 50.56 | 4,842 | -1.24(-2.39%) |
Dec 09, 2015 | 51.62 | 51.80 | 51.80 | 51.80 | 932 | +0.21(+0.42%) |
Dec 08, 2015 | 51.58 | 51.58 | 51.58 | 51.58 | 360 | -0.16(-0.32%) |
Dec 04, 2015 | 51.73 | 51.74 | 51.74 | 51.74 | 1,747 | +0.45(+0.88%) |
Dec 03, 2015 | 51.29 | 51.29 | 51.29 | 51.29 | 382 | -0.82(-1.57%) |
Dec 01, 2015 | 52.03 | 52.11 | 52.11 | 52.11 | 8,505 | +0.15(+0.30%) |
Nov 23, 2015 | 51.96 | 51.96 | 51.96 | 51.96 | 233 | +0.07(+0.13%) |
Nov 20, 2015 | 51.89 | 51.89 | 51.89 | 51.89 | 194 | +0.20(+0.38%) |
Nov 19, 2015 | 51.73 | 51.75 | 51.69 | 51.69 | 5,575 | +0.45(+0.87%) |
Nov 18, 2015 | 51.25 | 51.25 | 51.25 | 51.25 | 546 | +0.03(+0.05%) |
Nov 17, 2015 | 51.21 | 51.22 | 51.15 | 51.22 | 3,518 | +0.98(+1.95%) |
Nov 13, 2015 | 50.44 | 50.24 | 50.24 | 50.24 | 5,709 | -2.12(-4.05%) |
Nov 02, 2015 | 52.36 | 52.36 | 52.36 | 52.36 | 466 | +0.39(+0.74%) |
Oct 30, 2015 | 51.98 | 51.98 | 51.97 | 51.98 | 14,913 | +0.04(+0.08%) |
Oct 29, 2015 | 51.85 | 51.93 | 51.85 | 51.93 | 569 | +0.15(+0.28%) |
Oct 23, 2015 | 51.69 | 51.79 | 51.79 | 51.79 | 699 | +1.30(+2.58%) |
Oct 16, 2015 | 50.47 | 50.48 | 50.48 | 50.48 | 582 | +0.22(+0.44%) |
Oct 12, 2015 | 50.26 | 50.26 | 50.26 | 50.26 | 582 | +1.01(+2.06%) |
Oct 06, 2015 | 49.25 | 49.25 | 49.25 | 49.25 | 116 | +1.09(+2.26%) |
Oct 02, 2015 | 48.12 | 48.16 | 48.16 | 48.16 | 466 | +0.87(+1.83%) |
Sep 28, 2015 | 47.38 | 47.29 | 47.29 | 47.29 | 1,048 | -1.38(-2.84%) |
Sep 25, 2015 | 48.42 | 48.67 | 48.42 | 48.67 | 1,085 | +0.96(+2.02%) |
Sep 24, 2015 | 47.71 | 47.71 | 47.71 | 47.71 | 116 | -1.03(-2.11%) |
Sep 21, 2015 | 48.78 | 48.74 | 48.74 | 48.74 | 815 | +0.49(+1.01%) |
Sep 14, 2015 | 48.26 | 48.26 | 48.26 | 48.26 | 351 | -0.15(-0.30%) |
Sep 08, 2015 | 48.40 | 48.40 | 48.40 | 48.40 | 468 | -0.14(-0.29%) |
Sep 02, 2015 | 48.54 | 48.54 | 48.54 | 48.54 | 468 | -0.49(-1.00%) |
Aug 28, 2015 | 48.95 | 49.03 | 49.03 | 49.03 | 2,928 | +2.02(+4.30%) |
Aug 26, 2015 | 47.55 | 47.01 | 47.01 | 47.01 | 702 | +0.77(+1.66%) |
Aug 24, 2015 | 47.14 | 47.14 | 46.24 | 46.24 | 58 | -4.35(-8.61%) |
Jul 10, 2015 | 50.43 | 50.59 | 50.59 | 50.59 | 1,288 | +0.24(+0.47%) |
Jul 08, 2015 | 50.36 | 50.36 | 50.36 | 50.36 | 468 | +0.14(+0.27%) |
Jul 06, 2015 | 50.41 | 50.22 | 50.22 | 50.22 | 351 | -0.61(-1.19%) |
Jun 29, 2015 | 50.82 | 50.82 | 50.82 | 50.82 | 117 | -1.07(-2.07%) |
May 21, 2015 | 51.90 | 51.90 | 51.90 | 51.90 | 234 | +0.71(+1.39%) |
May 13, 2015 | 51.18 | 51.18 | 51.18 | 51.18 | 23 | +0.65(+1.28%) |
May 06, 2015 | 50.53 | 50.53 | 50.53 | 50.53 | 468 | -0.91(-1.76%) |
May 04, 2015 | 51.44 | 51.44 | 51.44 | 51.44 | 234 | +0.47(+0.92%) |
May 01, 2015 | 50.97 | 50.97 | 50.97 | 50.97 | 175 | +0.17(+0.34%) |
Apr 30, 2015 | 51.65 | 51.65 | 50.80 | 50.80 | 360 | -0.73(-1.42%) |
Apr 24, 2015 | 51.53 | 51.53 | 51.53 | 51.53 | 351 | +0.01(+0.02%) |
Apr 23, 2015 | 51.52 | 51.52 | 51.52 | 51.52 | 292 | +0.29(+0.57%) |
Apr 22, 2015 | 51.23 | 51.23 | 51.23 | 51.23 | 126 | +0.09(+0.17%) |
Apr 20, 2015 | 51.15 | 51.15 | 51.15 | 51.15 | 117 | -0.04(-0.08%) |