Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 35.71 | 35.71 | 35.53 | 35.53 | 908 | -0.08(-0.22%) |
Apr 28, 2016 | 35.76 | 35.78 | 35.61 | 35.61 | 1,647 | +1.05(+3.04%) |
Apr 27, 2016 | 34.56 | 34.56 | 34.56 | 34.56 | 380 | -0.19(-0.55%) |
Apr 25, 2016 | 34.75 | 34.75 | 34.75 | 0 | -0.02(-0.06%) | |
Apr 22, 2016 | 34.77 | 34.77 | 34.77 | 34.77 | 148 | -0.42(-1.19%) |
Apr 21, 2016 | 35.19 | 35.19 | 35.19 | 35.19 | 931 | -0.35(-0.98%) |
Apr 20, 2016 | 35.62 | 35.62 | 35.54 | 35.54 | 225 | +0.01(+0.03%) |
Apr 19, 2016 | 35.44 | 35.53 | 35.44 | 35.53 | 850 | +0.45(+1.29%) |
Apr 18, 2016 | 35.08 | 35.08 | 35.08 | 35.08 | 535 | +0.40(+1.15%) |
Apr 14, 2016 | 34.68 | 34.68 | 34.68 | 49 | -0.48(-1.37%) | |
Apr 13, 2016 | 35.16 | 35.16 | 35.16 | 35.16 | 2,015 | +0.95(+2.78%) |
Apr 12, 2016 | 34.00 | 34.21 | 34.00 | 34.21 | 616 | +0.02(+0.06%) |
Apr 08, 2016 | 34.19 | 34.19 | 34.19 | 90 | +0.38(+1.12%) | |
Apr 07, 2016 | 33.81 | 33.81 | 33.81 | 33.81 | 355 | -0.64(-1.86%) |
Apr 05, 2016 | 34.45 | 34.45 | 34.45 | 0 | -1.04(-2.92%) | |
Mar 31, 2016 | 35.49 | 35.49 | 35.49 | 0 | -0.45(-1.26%) | |
Mar 30, 2016 | 35.82 | 35.94 | 35.82 | 35.94 | 605 | +0.34(+0.96%) |
Mar 29, 2016 | 35.60 | 35.60 | 35.60 | 35.60 | 278 | +0.15(+0.41%) |
Mar 24, 2016 | 35.45 | 35.45 | 35.45 | 13 | +0.00(+0.01%) | |
Mar 23, 2016 | 35.59 | 35.78 | 35.45 | 35.45 | 4,431 | +0.93(+2.69%) |
Mar 22, 2016 | 34.50 | 34.52 | 34.48 | 34.52 | 956 | -0.64(-1.82%) |
Mar 21, 2016 | 35.16 | 35.16 | 35.16 | 35.16 | 360 | -0.23(-0.65%) |
Mar 18, 2016 | 35.39 | 35.39 | 35.39 | 35.39 | 298 | -0.44(-1.23%) |
Mar 17, 2016 | 35.76 | 36.07 | 35.76 | 35.83 | 1,760 | -0.16(-0.44%) |
Mar 15, 2016 | 35.99 | 35.99 | 35.99 | 0 | +0.12(+0.33%) | |
Mar 10, 2016 | 35.87 | 35.87 | 35.87 | 10 | -0.01(-0.03%) | |
Mar 09, 2016 | 35.88 | 35.88 | 35.88 | 35.88 | 118 | +0.41(+1.16%) |
Mar 07, 2016 | 35.47 | 35.47 | 35.47 | 0 | +0.84(+2.43%) | |
Mar 02, 2016 | 34.63 | 34.63 | 34.63 | 0 | +0.44(+1.29%) | |
Feb 29, 2016 | 34.19 | 34.19 | 34.19 | 0 | -0.10(-0.29%) | |
Feb 26, 2016 | 34.33 | 34.33 | 34.29 | 34.29 | 1,276 | -0.05(-0.13%) |
Feb 25, 2016 | 34.34 | 34.34 | 34.34 | 34.34 | 193 | -0.37(-1.05%) |
Feb 24, 2016 | 34.70 | 34.70 | 34.70 | 34.70 | 100 | -0.95(-2.66%) |
Feb 23, 2016 | 35.80 | 35.80 | 35.18 | 35.65 | 2,056 | +0.10(+0.28%) |
Feb 19, 2016 | 35.55 | 35.55 | 35.55 | 50 | +0.00(+0.00%) | |
Feb 18, 2016 | 35.55 | 35.55 | 35.55 | 35.55 | 350 | +0.00(+0.00%) |
Feb 17, 2016 | 35.45 | 35.55 | 35.45 | 35.55 | 1,206 | +1.01(+2.92%) |
Feb 16, 2016 | 34.56 | 34.63 | 34.41 | 34.54 | 1,260 | +0.89(+2.64%) |
Feb 12, 2016 | 33.65 | 33.65 | 33.65 | 0 | +0.09(+0.27%) | |
Feb 11, 2016 | 33.41 | 33.56 | 33.37 | 33.56 | 703 | -0.29(-0.86%) |
Feb 10, 2016 | 34.52 | 34.52 | 33.85 | 33.85 | 521 | +0.42(+1.25%) |
Feb 09, 2016 | 33.38 | 33.43 | 33.38 | 33.43 | 350 | -0.68(-1.99%) |
Feb 08, 2016 | 34.20 | 34.20 | 34.11 | 34.11 | 1,044 | -1.47(-4.13%) |
Feb 04, 2016 | 35.58 | 35.58 | 35.58 | 25 | +0.23(+0.65%) | |
Feb 03, 2016 | 34.80 | 35.35 | 34.80 | 35.35 | 325 | +1.26(+3.70%) |
Feb 01, 2016 | 34.09 | 34.09 | 34.09 | 40 | +0.15(+0.45%) | |
Jan 29, 2016 | 33.63 | 33.95 | 33.58 | 33.94 | 8,769 | +0.34(+1.00%) |
Jan 28, 2016 | 33.53 | 33.67 | 33.53 | 33.60 | 2,703 | -0.07(-0.21%) |
Jan 27, 2016 | 34.00 | 34.00 | 33.67 | 33.67 | 667 | +0.70(+2.12%) |
Jan 26, 2016 | 32.97 | 32.97 | 32.97 | 32.97 | 125 | +0.13(+0.40%) |
Jan 25, 2016 | 33.12 | 33.27 | 32.84 | 32.84 | 1,050 | -0.14(-0.42%) |
Jan 22, 2016 | 32.98 | 32.98 | 32.98 | 32.98 | 1,496 | +1.24(+3.90%) |
Jan 21, 2016 | 31.68 | 31.74 | 31.68 | 31.74 | 401 | +0.07(+0.22%) |
Jan 20, 2016 | 31.63 | 31.67 | 31.57 | 31.67 | 2,737 | -1.26(-3.83%) |
Jan 19, 2016 | 32.93 | 32.93 | 32.93 | 32.93 | 249 | +0.74(+2.30%) |
Jan 15, 2016 | 32.19 | 32.19 | 32.19 | 0 | +0.07(+0.22%) | |
Jan 14, 2016 | 32.27 | 32.27 | 32.09 | 32.12 | 1,220 | -0.28(-0.86%) |
Jan 13, 2016 | 32.50 | 32.50 | 32.40 | 32.40 | 338 | -0.08(-0.24%) |
Jan 11, 2016 | 32.48 | 32.48 | 32.48 | 0 | -0.08(-0.25%) | |
Jan 07, 2016 | 32.56 | 32.56 | 32.56 | 44 | +0.36(+1.12%) | |
Jan 06, 2016 | 32.20 | 32.20 | 32.20 | 32.20 | 105 | -0.60(-1.83%) |
Jan 05, 2016 | 32.73 | 32.80 | 32.73 | 32.80 | 498 | -0.90(-2.67%) |
Jan 04, 2016 | 33.61 | 33.70 | 33.32 | 33.70 | 331 | -0.76(-2.21%) |
Dec 30, 2015 | 34.46 | 34.46 | 34.46 | 0 | +0.09(+0.26%) | |
Dec 29, 2015 | 34.40 | 34.40 | 34.37 | 34.37 | 569 | +0.40(+1.18%) |
Dec 28, 2015 | 33.82 | 33.97 | 33.82 | 33.97 | 314 | +0.32(+0.95%) |
Dec 23, 2015 | 33.65 | 33.65 | 33.65 | 0 | +0.15(+0.45%) | |
Dec 21, 2015 | 33.50 | 33.50 | 33.50 | 0 | -1.60(-4.56%) | |
Dec 16, 2015 | 35.10 | 35.10 | 35.10 | 0 | -0.36(-1.02%) | |
Dec 10, 2015 | 35.46 | 35.46 | 35.46 | 0 | -0.19(-0.53%) | |
Dec 09, 2015 | 35.66 | 35.66 | 35.60 | 35.65 | 735 | -0.05(-0.14%) |
Dec 03, 2015 | 35.70 | 35.70 | 35.70 | 20 | -0.01(-0.03%) | |
Dec 01, 2015 | 35.71 | 35.71 | 35.71 | 37 | +0.61(+1.74%) | |
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%) |