Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 25, 2015 | 35.10 | 35.10 | 35.10 | 1 | -0.41(-1.15%) | |
Nov 20, 2015 | 35.45 | 35.51 | 35.45 | 35.51 | 253 | +0.01(+0.03%) |
Nov 18, 2015 | 35.50 | 35.50 | 35.50 | 0 | +0.18(+0.51%) | |
Nov 17, 2015 | 35.30 | 35.40 | 35.30 | 35.32 | 637 | +0.07(+0.20%) |
Nov 16, 2015 | 35.25 | 35.25 | 35.25 | 35.25 | 417 | -2.10(-5.63%) |
Nov 10, 2015 | 37.35 | 37.35 | 37.35 | 0 | -0.52(-1.37%) | |
Nov 06, 2015 | 37.87 | 37.87 | 37.87 | 86 | -0.66(-1.70%) | |
Nov 05, 2015 | 38.53 | 38.53 | 38.53 | 38.53 | 200 | -0.04(-0.12%) |
Oct 29, 2015 | 38.57 | 38.57 | 38.57 | 0 | +0.93(+2.47%) | |
Oct 27, 2015 | 37.64 | 37.64 | 37.64 | 30 | -0.37(-0.97%) | |
Oct 26, 2015 | 38.01 | 38.01 | 38.01 | 38.01 | 158 | +0.48(+1.28%) |
Oct 22, 2015 | 37.53 | 37.53 | 37.53 | 0 | +0.36(+0.97%) | |
Oct 21, 2015 | 37.10 | 37.17 | 37.10 | 37.17 | 1,286 | +0.29(+0.79%) |
Oct 20, 2015 | 36.88 | 36.88 | 36.88 | 36.88 | 940 | -1.14(-3.00%) |
Oct 15, 2015 | 38.02 | 38.02 | 38.02 | 0 | -0.35(-0.91%) | |
Oct 13, 2015 | 38.37 | 38.37 | 38.37 | 4 | -0.86(-2.19%) | |
Oct 12, 2015 | 39.03 | 39.32 | 39.03 | 39.23 | 2,350 | +0.83(+2.15%) |
Oct 08, 2015 | 38.41 | 38.41 | 38.41 | 80 | +1.29(+3.47%) | |
Oct 05, 2015 | 37.12 | 37.12 | 37.12 | 10 | +0.85(+2.34%) | |
Oct 02, 2015 | 36.27 | 36.27 | 36.27 | 36.27 | 150 | +1.30(+3.71%) |
Sep 29, 2015 | 34.97 | 34.97 | 34.97 | 1 | -0.51(-1.43%) | |
Sep 25, 2015 | 35.48 | 35.48 | 35.48 | 50 | +0.38(+1.08%) | |
Sep 24, 2015 | 35.22 | 35.22 | 35.01 | 35.10 | 1,178 | -1.33(-3.65%) |
Sep 21, 2015 | 36.43 | 36.43 | 36.43 | 50 | -0.87(-2.33%) | |
Sep 17, 2015 | 37.30 | 37.30 | 37.30 | 4 | +0.55(+1.50%) | |
Sep 16, 2015 | 36.66 | 36.75 | 36.58 | 36.75 | 2,192 | +1.42(+4.02%) |
Sep 15, 2015 | 35.33 | 35.33 | 35.33 | 35.33 | 200 | -0.51(-1.42%) |
Sep 10, 2015 | 35.84 | 35.84 | 35.84 | 160 | +0.80(+2.28%) | |
Sep 09, 2015 | 35.04 | 35.04 | 35.04 | 35.04 | 1,000 | -0.39(-1.10%) |
Sep 03, 2015 | 35.43 | 35.43 | 35.43 | 0 | +0.56(+1.61%) | |
Sep 01, 2015 | 34.87 | 34.87 | 34.87 | 0 | -1.29(-3.57%) | |
Aug 27, 2015 | 36.16 | 36.16 | 36.16 | 0 | +0.36(+1.01%) | |
Aug 26, 2015 | 35.95 | 35.95 | 35.52 | 35.80 | 1,062 | -0.30(-0.83%) |
Aug 25, 2015 | 36.50 | 36.50 | 35.97 | 36.10 | 510 | +1.21(+3.47%) |
Aug 24, 2015 | 35.76 | 34.89 | 34.89 | 639 | -0.91(-2.54%) | |
Aug 21, 2015 | 35.80 | 35.80 | 35.80 | 35.80 | 922 | +0.72(+2.04%) |
Aug 20, 2015 | 35.79 | 35.85 | 35.04 | 35.08 | 1,666 | -1.15(-3.16%) |
Aug 18, 2015 | 36.23 | 36.23 | 36.23 | 20 | -0.17(-0.47%) | |
Aug 17, 2015 | 36.36 | 36.65 | 36.36 | 36.40 | 507 | -0.38(-1.03%) |
Aug 13, 2015 | 36.78 | 36.78 | 36.78 | 75 | +0.37(+1.00%) | |
Aug 12, 2015 | 36.40 | 36.41 | 36.35 | 36.41 | 973 | -0.84(-2.25%) |
Aug 11, 2015 | 37.25 | 37.25 | 37.25 | 37.25 | 208 | -1.45(-3.74%) |
Aug 10, 2015 | 38.52 | 38.70 | 38.52 | 38.70 | 562 | -0.09(-0.23%) |
Aug 04, 2015 | 38.79 | 38.79 | 38.79 | 3 | +0.95(+2.52%) | |
Jul 27, 2015 | 37.84 | 37.84 | 37.84 | 111 | +0.83(+2.23%) | |
Jul 16, 2015 | 37.01 | 37.01 | 37.01 | 0 | -0.28(-0.75%) | |
Jul 13, 2015 | 37.29 | 37.29 | 37.29 | 40 | -0.36(-0.96%) | |
Jul 10, 2015 | 37.65 | 37.65 | 37.65 | 37.65 | 204 | +1.10(+3.01%) |
Jul 09, 2015 | 36.55 | 36.55 | 36.55 | 36.55 | 103 | +0.60(+1.67%) |
Jul 08, 2015 | 35.95 | 35.95 | 35.95 | 35.95 | 100 | +0.31(+0.87%) |
Jul 07, 2015 | 35.96 | 35.96 | 35.45 | 35.64 | 661 | -0.85(-2.33%) |
Jul 06, 2015 | 36.49 | 36.49 | 36.49 | 36.49 | 105 | -0.90(-2.41%) |
Jun 30, 2015 | 37.39 | 37.39 | 37.39 | 0 | -1.97(-5.01%) | |
Jun 29, 2015 | 39.36 | 39.36 | 39.36 | 39.36 | 131 | -0.22(-0.56%) |
Jun 25, 2015 | 39.58 | 39.58 | 39.58 | 0 | -0.61(-1.52%) | |
Jun 24, 2015 | 40.19 | 40.19 | 40.19 | 40.19 | 217 | +0.20(+0.50%) |
Jun 18, 2015 | 39.99 | 39.99 | 39.99 | 85 | +0.59(+1.50%) | |
Jun 16, 2015 | 39.40 | 39.40 | 39.40 | 0 | -0.89(-2.21%) | |
Jun 12, 2015 | 40.29 | 40.29 | 40.29 | 5 | -0.09(-0.22%) | |
Jun 11, 2015 | 40.73 | 40.73 | 40.38 | 40.38 | 1,110 | +0.98(+2.49%) |
Jun 10, 2015 | 39.40 | 39.40 | 39.40 | 39.40 | 150 | +0.61(+1.57%) |
Jun 09, 2015 | 38.79 | 38.79 | 38.79 | 38.79 | 400 | -0.58(-1.47%) |
Jun 04, 2015 | 39.37 | 39.37 | 39.37 | 78 | -0.48(-1.20%) | |
Jun 03, 2015 | 40.00 | 40.00 | 39.85 | 39.85 | 300 | -0.23(-0.57%) |
Jun 02, 2015 | 40.00 | 40.08 | 40.00 | 40.08 | 2,112 | +0.29(+0.73%) |
Jun 01, 2015 | 39.65 | 39.79 | 39.65 | 39.79 | 520 | +0.72(+1.84%) |
May 29, 2015 | 39.06 | 39.07 | 39.06 | 39.07 | 565 | +0.17(+0.44%) |
May 20, 2015 | 38.90 | 38.90 | 38.90 | 0 | +0.00(+0.00%) | |
May 19, 2015 | 38.90 | 38.90 | 38.90 | 38.90 | 201 | +0.13(+0.33%) |
May 15, 2015 | 38.77 | 38.77 | 38.77 | 0 | +0.48(+1.25%) | |
May 14, 2015 | 38.61 | 38.61 | 38.20 | 38.29 | 410 | +0.52(+1.38%) |
May 13, 2015 | 37.77 | 37.77 | 37.77 | 37.77 | 820 | +0.63(+1.70%) |
May 12, 2015 | 37.14 | 37.14 | 37.14 | 37.14 | 1,000 | -0.21(-0.58%) |
May 11, 2015 | 37.32 | 37.35 | 37.32 | 37.35 | 1,275 | -0.35(-0.93%) |
May 08, 2015 | 37.70 | 37.70 | 37.70 | 37.70 | 400 | +0.53(+1.44%) |
May 07, 2015 | 37.17 | 37.17 | 37.17 | 37.17 | 113 | -0.48(-1.27%) |
May 05, 2015 | 37.65 | 37.65 | 37.65 | 0 | +0.04(+0.12%) | |
May 01, 2015 | 37.61 | 37.61 | 37.61 | 0 | +1.05(+2.87%) | |
Apr 20, 2015 | 36.56 | 36.56 | 36.56 | 0 | -0.14(-0.39%) | |
Apr 16, 2015 | 36.70 | 36.70 | 36.70 | 4 | +0.70(+1.94%) | |
Apr 13, 2015 | 36.00 | 36.00 | 36.00 | 0 | -0.52(-1.42%) | |
Apr 10, 2015 | 36.52 | 36.52 | 36.52 | 36.52 | 501 | +0.28(+0.77%) |
Apr 09, 2015 | 36.37 | 36.40 | 36.24 | 36.24 | 3,078 | -0.38(-1.04%) |
Apr 08, 2015 | 36.62 | 36.62 | 36.62 | 36.62 | 105 | +0.36(+0.99%) |
Apr 07, 2015 | 36.35 | 36.61 | 36.26 | 36.26 | 823 | -0.17(-0.47%) |
Apr 06, 2015 | 36.43 | 36.43 | 36.43 | 36.43 | 911 | +0.28(+0.77%) |
Apr 02, 2015 | 36.15 | 36.15 | 36.15 | 0 | +0.12(+0.35%) | |
Apr 01, 2015 | 36.02 | 36.02 | 36.02 | 36.02 | 490 | +0.99(+2.84%) |
Mar 31, 2015 | 34.82 | 35.03 | 34.82 | 35.03 | 1,365 | +0.84(+2.46%) |
Mar 30, 2015 | 34.19 | 34.19 | 34.19 | 34.19 | 314 | -0.47(-1.35%) |
Mar 27, 2015 | 34.66 | 34.66 | 34.66 | 34.66 | 100 | +0.63(+1.85%) |
Mar 25, 2015 | 34.03 | 34.03 | 34.03 | 40 | +0.33(+0.98%) | |
Mar 24, 2015 | 33.70 | 33.70 | 33.70 | 33.70 | 272 | +0.23(+0.69%) |
Mar 23, 2015 | 33.60 | 33.60 | 33.32 | 33.47 | 4,507 | -0.26(-0.77%) |
Mar 20, 2015 | 33.63 | 33.73 | 33.63 | 33.73 | 2,060 | +0.62(+1.87%) |
Mar 19, 2015 | 33.11 | 33.11 | 33.11 | 33.11 | 250 | -0.43(-1.28%) |
Mar 18, 2015 | 33.45 | 33.63 | 33.45 | 33.54 | 648 | +0.43(+1.30%) |
Mar 17, 2015 | 33.09 | 33.11 | 33.09 | 33.11 | 1,077 | +0.01(+0.03%) |
Mar 16, 2015 | 33.10 | 33.10 | 33.10 | 33.10 | 519 | +1.48(+4.69%) |
Mar 13, 2015 | 31.62 | 31.62 | 31.62 | 31.62 | 100 | +0.24(+0.76%) |
Mar 12, 2015 | 31.38 | 31.38 | 31.38 | 31.38 | 3,685 | +0.09(+0.29%) |
Mar 11, 2015 | 31.28 | 31.29 | 31.28 | 31.29 | 701 | -0.87(-2.70%) |
Mar 09, 2015 | 32.16 | 32.16 | 32.16 | 64 | -0.20(-0.62%) | |
Mar 05, 2015 | 32.36 | 32.36 | 32.36 | 0 | -0.04(-0.12%) | |
Mar 04, 2015 | 32.55 | 32.55 | 32.40 | 32.40 | 400 | +0.41(+1.28%) |
Mar 03, 2015 | 31.99 | 31.99 | 31.99 | 31.99 | 393 | -0.08(-0.25%) |
Feb 27, 2015 | 32.07 | 32.07 | 32.07 | 16 | +0.26(+0.82%) | |
Feb 26, 2015 | 31.81 | 31.81 | 31.81 | 31.81 | 2,000 | -0.31(-0.97%) |
Feb 25, 2015 | 32.12 | 32.12 | 32.12 | 32.12 | 307 | -0.68(-2.07%) |
Feb 20, 2015 | 32.80 | 32.80 | 32.80 | 5 | +0.01(+0.03%) | |
Feb 19, 2015 | 32.79 | 32.79 | 32.79 | 32.79 | 126 | -0.17(-0.52%) |
Feb 18, 2015 | 33.04 | 33.04 | 32.90 | 32.96 | 530 | +0.03(+0.09%) |
Feb 17, 2015 | 32.93 | 32.93 | 32.93 | 32.93 | 150 | -0.62(-1.84%) |
Feb 12, 2015 | 33.55 | 33.55 | 33.55 | 0 | +0.09(+0.27%) | |
Feb 11, 2015 | 33.38 | 33.46 | 33.38 | 33.46 | 1,398 | +0.43(+1.30%) |
Feb 10, 2015 | 33.03 | 33.03 | 33.03 | 33.03 | 435 | -0.59(-1.75%) |
Feb 06, 2015 | 33.62 | 33.62 | 33.62 | 0 | -0.58(-1.70%) | |
Feb 05, 2015 | 34.12 | 34.20 | 34.12 | 34.20 | 2,395 | +1.04(+3.14%) |
Feb 03, 2015 | 33.16 | 33.16 | 33.16 | 10 | -0.05(-0.15%) | |
Feb 02, 2015 | 33.19 | 33.21 | 33.19 | 33.21 | 883 | -0.59(-1.75%) |
Jan 30, 2015 | 33.95 | 34.00 | 33.75 | 33.80 | 4,230 | +0.39(+1.17%) |
Jan 28, 2015 | 33.41 | 33.41 | 33.41 | 33.41 | 100 | -0.49(-1.45%) |
Jan 27, 2015 | 33.88 | 33.90 | 33.88 | 33.90 | 500 | +0.38(+1.12%) |
Jan 26, 2015 | 33.25 | 33.52 | 33.25 | 33.52 | 1,818 | +0.56(+1.71%) |
Jan 23, 2015 | 32.96 | 32.96 | 32.96 | 32.96 | 1,948 | +0.65(+2.01%) |
Jan 22, 2015 | 32.30 | 32.31 | 32.30 | 32.31 | 300 | -0.78(-2.36%) |
Jan 20, 2015 | 33.09 | 33.09 | 33.09 | 0 | +0.24(+0.73%) | |
Jan 16, 2015 | 32.85 | 32.85 | 32.85 | 0 | -0.30(-0.90%) | |
Jan 15, 2015 | 33.20 | 33.20 | 33.15 | 33.15 | 5,215 | -0.66(-1.95%) |
Jan 13, 2015 | 33.81 | 33.81 | 33.81 | 0 | +0.01(+0.03%) | |
Jan 12, 2015 | 33.77 | 33.80 | 33.77 | 33.80 | 400 | +0.39(+1.17%) |
Jan 09, 2015 | 33.26 | 33.41 | 33.26 | 33.41 | 300 | -0.66(-1.94%) |
Jan 07, 2015 | 34.07 | 34.07 | 34.07 | 50 | -0.46(-1.35%) | |
Jan 05, 2015 | 34.53 | 34.53 | 34.53 | 80 | -1.47(-4.07%) | |
Jan 02, 2015 | 36.15 | 36.15 | 36.00 | 36.00 | 580 | +0.33(+0.93%) |
Dec 30, 2014 | 35.67 | 35.67 | 35.67 | 0 | +0.39(+1.11%) | |
Dec 29, 2014 | 35.28 | 35.28 | 35.28 | 35.28 | 145 | -0.99(-2.73%) |
Dec 26, 2014 | 36.27 | 36.27 | 36.27 | 36.27 | 222 | -1.02(-2.72%) |
Dec 19, 2014 | 37.29 | 37.29 | 37.29 | 0 | +0.21(+0.56%) | |
Dec 17, 2014 | 37.08 | 37.08 | 37.08 | 0 | +3.16(+9.32%) | |
Dec 16, 2014 | 34.46 | 34.46 | 33.92 | 33.92 | 2,546 | +0.05(+0.15%) |
Dec 15, 2014 | 34.30 | 34.30 | 33.87 | 33.87 | 1,345 | -0.22(-0.65%) |
Dec 12, 2014 | 34.41 | 34.41 | 34.09 | 34.09 | 455 | -1.97(-5.46%) |
Dec 11, 2014 | 36.06 | 36.06 | 36.06 | 36.06 | 200 | -0.60(-1.64%) |
Dec 10, 2014 | 36.66 | 36.66 | 36.50 | 36.66 | 577 | -0.88(-2.34%) |
Dec 09, 2014 | 38.33 | 38.33 | 37.50 | 37.54 | 5,477 | +1.38(+3.82%) |
Dec 08, 2014 | 36.05 | 36.27 | 36.05 | 36.16 | 403 | +0.70(+1.97%) |
Dec 04, 2014 | 35.46 | 35.46 | 35.46 | 2 | +1.94(+5.77%) | |
Dec 03, 2014 | 33.52 | 33.52 | 33.52 | 33.52 | 100 | -0.16(-0.46%) |
Dec 02, 2014 | 33.68 | 33.68 | 33.68 | 33.68 | 660 | -0.15(-0.44%) |