Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2017 | 55.08 | 55.08 | 55.08 | 0 | +0.30(+0.54%) | |
May 22, 2017 | 54.78 | 54.78 | 54.78 | 33 | +0.43(+0.79%) | |
May 19, 2017 | 54.35 | 54.35 | 54.35 | 54.35 | 100 | +1.05(+1.97%) |
May 18, 2017 | 53.40 | 53.40 | 53.30 | 53.30 | 537 | -0.04(-0.07%) |
May 16, 2017 | 53.34 | 53.34 | 53.34 | 18 | +0.34(+0.64%) | |
May 15, 2017 | 53.00 | 53.00 | 53.00 | 53.00 | 900 | +0.00(+0.00%) |
May 12, 2017 | 53.00 | 53.00 | 53.00 | 53.00 | 115 | +0.50(+0.95%) |
May 10, 2017 | 52.50 | 52.50 | 52.50 | 0 | +0.22(+0.43%) | |
May 08, 2017 | 52.28 | 52.28 | 52.28 | 0 | +0.65(+1.26%) | |
May 04, 2017 | 51.62 | 51.62 | 51.62 | 5 | +0.15(+0.29%) | |
May 03, 2017 | 51.48 | 51.48 | 51.48 | 51.48 | 297 | +0.44(+0.85%) |
Apr 28, 2017 | 51.04 | 51.04 | 51.04 | 0 | +0.15(+0.29%) | |
Apr 27, 2017 | 50.89 | 50.89 | 50.89 | 50.89 | 870 | -0.19(-0.37%) |
Apr 26, 2017 | 51.09 | 51.09 | 51.08 | 51.08 | 551 | +0.88(+1.75%) |
Apr 21, 2017 | 50.20 | 50.20 | 50.20 | 0 | -0.24(-0.48%) | |
Apr 19, 2017 | 50.44 | 50.44 | 50.44 | 0 | +0.27(+0.55%) | |
Apr 17, 2017 | 50.16 | 50.16 | 50.16 | 10 | -0.19(-0.37%) | |
Apr 10, 2017 | 50.35 | 50.35 | 50.35 | 0 | +0.75(+1.51%) | |
Apr 07, 2017 | 49.67 | 49.67 | 49.60 | 49.60 | 1,500 | +0.57(+1.16%) |
Apr 06, 2017 | 49.15 | 49.15 | 49.03 | 49.03 | 376 | +0.48(+0.99%) |
Apr 04, 2017 | 48.55 | 48.55 | 48.55 | 41 | -1.05(-2.12%) | |
Mar 29, 2017 | 49.60 | 49.60 | 49.60 | 0 | -0.10(-0.20%) | |
Mar 28, 2017 | 50.12 | 50.12 | 49.70 | 49.70 | 415 | -0.85(-1.68%) |
Mar 27, 2017 | 50.55 | 50.55 | 50.55 | 50.55 | 9,611 | +0.65(+1.30%) |
Mar 24, 2017 | 49.99 | 49.99 | 49.90 | 49.90 | 357 | +0.13(+0.26%) |
Mar 21, 2017 | 49.77 | 49.77 | 49.77 | 1,044 | -0.38(-0.76%) | |
Mar 20, 2017 | 50.20 | 50.20 | 50.15 | 50.15 | 300 | +0.60(+1.21%) |
Mar 16, 2017 | 49.55 | 49.55 | 49.55 | 0 | +0.10(+0.20%) | |
Mar 15, 2017 | 48.35 | 49.45 | 48.35 | 49.45 | 1,829 | +0.64(+1.31%) |
Mar 14, 2017 | 48.80 | 48.81 | 48.80 | 48.81 | 377 | +0.13(+0.27%) |
Mar 13, 2017 | 48.80 | 48.80 | 48.67 | 48.67 | 500 | -0.03(-0.05%) |
Mar 10, 2017 | 48.61 | 48.97 | 48.61 | 48.70 | 5,639 | +0.50(+1.04%) |
Mar 09, 2017 | 48.24 | 48.24 | 48.20 | 48.20 | 254 | +1.00(+2.12%) |
Mar 07, 2017 | 47.20 | 47.20 | 47.20 | 0 | +0.46(+0.98%) | |
Mar 03, 2017 | 46.74 | 46.74 | 46.74 | 0 | -1.12(-2.34%) | |
Feb 28, 2017 | 47.86 | 47.86 | 47.86 | 0 | +0.81(+1.72%) | |
Feb 27, 2017 | 47.05 | 47.05 | 47.05 | 47.05 | 3,915 | +0.26(+0.56%) |
Feb 23, 2017 | 46.79 | 46.79 | 46.79 | 0 | +0.23(+0.49%) | |
Feb 22, 2017 | 47.09 | 47.09 | 46.56 | 46.56 | 62,502 | +1.60(+3.56%) |
Feb 21, 2017 | 44.15 | 44.96 | 44.10 | 44.96 | 3,799 | -2.22(-4.71%) |
Feb 17, 2017 | 47.18 | 47.18 | 47.18 | 0 | +6.68(+16.49%) | |
Feb 14, 2017 | 40.50 | 40.50 | 40.50 | 0 | -0.36(-0.88%) | |
Feb 13, 2017 | 41.06 | 41.06 | 40.86 | 40.86 | 415 | -0.24(-0.58%) |
Feb 09, 2017 | 41.10 | 41.10 | 41.10 | 0 | +0.50(+1.23%) | |
Feb 06, 2017 | 40.60 | 40.60 | 40.60 | 0 | +0.36(+0.89%) | |
Jan 31, 2017 | 40.24 | 40.24 | 40.24 | 0 | -0.20(-0.51%) | |
Jan 27, 2017 | 40.45 | 40.45 | 40.45 | 0 | +0.45(+1.11%) | |
Jan 26, 2017 | 40.09 | 40.09 | 40.00 | 40.00 | 250 | -1.70(-4.08%) |
Jan 25, 2017 | 41.74 | 41.74 | 41.70 | 41.70 | 475 | +0.26(+0.63%) |
Jan 24, 2017 | 41.40 | 41.44 | 41.40 | 41.44 | 675 | +0.19(+0.46%) |
Jan 23, 2017 | 41.25 | 41.33 | 41.25 | 41.25 | 1,814 | +0.30(+0.73%) |
Jan 20, 2017 | 40.95 | 40.95 | 40.95 | 40.95 | 235 | +0.35(+0.86%) |
Jan 19, 2017 | 40.60 | 40.60 | 40.60 | 40.60 | 2,415 | -0.27(-0.66%) |
Jan 18, 2017 | 40.95 | 41.34 | 40.87 | 40.87 | 995 | -0.50(-1.21%) |
Jan 13, 2017 | 41.37 | 41.37 | 41.37 | 0 | +1.23(+3.06%) | |
Jan 11, 2017 | 40.14 | 40.14 | 40.14 | 0 | -0.01(-0.02%) | |
Jan 10, 2017 | 40.15 | 40.15 | 40.15 | 40.15 | 950 | +0.65(+1.65%) |
Jan 03, 2017 | 39.50 | 39.50 | 39.50 | 66 | -1.01(-2.48%) | |
Dec 30, 2016 | 40.51 | 40.51 | 40.51 | 0 | +0.87(+2.18%) | |
Dec 23, 2016 | 39.64 | 39.64 | 39.64 | 9 | -0.06(-0.15%) | |
Dec 22, 2016 | 39.70 | 40.08 | 39.60 | 39.70 | 3,504 | +0.12(+0.29%) |
Dec 21, 2016 | 39.59 | 39.59 | 39.59 | 39.59 | 10,854 | +0.20(+0.50%) |
Dec 20, 2016 | 39.70 | 39.70 | 39.36 | 39.39 | 4,290 | -0.06(-0.15%) |
Dec 19, 2016 | 39.39 | 40.30 | 39.39 | 39.45 | 4,875 | +0.61(+1.57%) |
Dec 16, 2016 | 38.84 | 38.84 | 38.84 | 38.84 | 920,704 | -1.91(-4.69%) |
Dec 14, 2016 | 40.75 | 40.75 | 40.75 | 0 | +0.20(+0.49%) | |
Dec 13, 2016 | 40.40 | 40.55 | 40.40 | 40.55 | 1,860 | +1.75(+4.51%) |
Dec 09, 2016 | 38.80 | 38.80 | 38.80 | 0 | +0.65(+1.70%) | |
Dec 08, 2016 | 38.15 | 38.15 | 38.15 | 38.15 | 340 | -0.60(-1.55%) |
Dec 07, 2016 | 38.75 | 38.75 | 38.75 | 38.75 | 331,938 | -0.55(-1.40%) |
Dec 06, 2016 | 39.30 | 39.30 | 39.30 | 39.30 | 624 | -0.33(-0.82%) |
Dec 05, 2016 | 39.62 | 39.62 | 39.62 | 39.62 | 240 | +0.92(+2.39%) |
Dec 02, 2016 | 38.70 | 38.70 | 38.70 | 38.70 | 525 | +0.16(+0.42%) |
Dec 01, 2016 | 38.70 | 38.70 | 38.54 | 38.54 | 2,926 | -0.81(-2.06%) |
Nov 30, 2016 | 39.45 | 39.45 | 39.35 | 39.35 | 1,874 | +0.75(+1.94%) |
Nov 29, 2016 | 39.00 | 39.05 | 38.60 | 38.60 | 3,485 | -0.90(-2.28%) |
Nov 25, 2016 | 39.50 | 39.50 | 39.50 | 131 | +1.00(+2.60%) | |
Nov 22, 2016 | 38.50 | 38.50 | 38.50 | 0 | -0.55(-1.41%) | |
Nov 21, 2016 | 38.30 | 39.05 | 38.24 | 39.05 | 569 | +0.82(+2.14%) |
Nov 16, 2016 | 38.23 | 38.23 | 38.23 | 0 | -0.59(-1.52%) | |
Nov 14, 2016 | 38.82 | 38.82 | 38.82 | 0 | -0.33(-0.84%) | |
Nov 11, 2016 | 39.15 | 39.15 | 39.15 | 39.15 | 265 | -0.85(-2.13%) |
Nov 10, 2016 | 40.00 | 40.00 | 40.00 | 40.00 | 100 | -0.66(-1.62%) |
Nov 09, 2016 | 40.66 | 40.66 | 40.66 | 40.66 | 1,586 | -0.32(-0.78%) |
Nov 07, 2016 | 40.98 | 40.98 | 40.98 | 0 | -0.62(-1.49%) | |
Nov 03, 2016 | 41.60 | 41.60 | 41.60 | 66 | +0.04(+0.10%) | |
Nov 02, 2016 | 41.75 | 42.03 | 41.56 | 41.56 | 3,494 | -0.04(-0.10%) |
Nov 01, 2016 | 41.70 | 41.70 | 41.60 | 41.60 | 986 | +0.04(+0.10%) |
Oct 28, 2016 | 41.56 | 41.56 | 41.56 | 0 | +0.00(+0.00%) | |
Oct 27, 2016 | 41.56 | 41.56 | 41.56 | 41.56 | 150 | +0.00(+0.00%) |
Oct 26, 2016 | 42.00 | 42.00 | 41.56 | 41.56 | 2,840 | -0.24(-0.57%) |
Oct 25, 2016 | 41.80 | 41.80 | 41.80 | 41.80 | 574 | -0.35(-0.83%) |
Oct 20, 2016 | 42.15 | 42.15 | 42.15 | 0 | +0.05(+0.12%) | |
Oct 19, 2016 | 42.10 | 42.10 | 42.10 | 42.10 | 802 | -0.91(-2.10%) |
Oct 18, 2016 | 43.01 | 43.01 | 43.01 | 43.01 | 2,023 | +0.76(+1.79%) |
Oct 17, 2016 | 42.20 | 43.10 | 42.20 | 42.25 | 2,460 | -0.35(-0.82%) |
Oct 14, 2016 | 43.12 | 43.12 | 42.60 | 42.60 | 1,394 | -1.32(-3.01%) |
Oct 13, 2016 | 43.85 | 44.46 | 43.85 | 43.92 | 15,128 | -0.78(-1.74%) |
Oct 12, 2016 | 44.81 | 45.33 | 44.70 | 44.70 | 9,004 | -1.75(-3.77%) |
Oct 10, 2016 | 46.45 | 46.45 | 46.45 | 58 | -0.30(-0.64%) | |
Oct 07, 2016 | 46.75 | 46.75 | 46.75 | 46.75 | 110 | -0.97(-2.03%) |
Oct 03, 2016 | 47.72 | 47.72 | 47.72 | 0 | +0.60(+1.27%) | |
Sep 30, 2016 | 47.12 | 47.12 | 47.12 | 47.12 | 36 | +0.00(+0.00%) |
Sep 29, 2016 | 47.12 | 47.12 | 47.12 | 47.12 | 2,533 | -0.66(-1.38%) |
Sep 28, 2016 | 47.54 | 47.78 | 47.54 | 47.78 | 216,480 | +1.48(+3.20%) |
Sep 27, 2016 | 46.30 | 46.30 | 46.30 | 46.30 | 5,162 | +0.00(+0.00%) |
Sep 26, 2016 | 46.30 | 46.30 | 46.30 | 46.30 | 560 | -0.40(-0.86%) |
Sep 23, 2016 | 46.70 | 46.70 | 46.70 | 46.70 | 534 | -1.07(-2.23%) |
Sep 22, 2016 | 47.94 | 47.94 | 47.77 | 47.77 | 159,700 | +1.61(+3.48%) |
Sep 14, 2016 | 46.16 | 46.16 | 46.16 | 139,340 | +0.01(+0.02%) | |
Sep 12, 2016 | 46.15 | 46.15 | 46.15 | 0 | -0.23(-0.50%) | |
Sep 09, 2016 | 46.47 | 46.58 | 46.27 | 46.38 | 1,926 | -0.95(-2.01%) |
Sep 08, 2016 | 47.33 | 47.33 | 47.33 | 47.33 | 751 | -0.80(-1.66%) |
Sep 06, 2016 | 48.13 | 48.13 | 48.13 | 67 | +1.71(+3.68%) | |
Sep 01, 2016 | 46.42 | 46.42 | 46.42 | 0 | +0.49(+1.07%) | |
Aug 31, 2016 | 45.93 | 45.93 | 45.93 | 45.93 | 1,857 | -0.61(-1.31%) |
Aug 26, 2016 | 46.54 | 46.54 | 46.54 | 0 | +0.04(+0.09%) | |
Aug 25, 2016 | 46.81 | 46.81 | 46.41 | 46.50 | 4,328 | +0.24(+0.52%) |
Aug 24, 2016 | 46.51 | 46.51 | 46.26 | 46.26 | 1,210 | -0.18(-0.39%) |
Aug 22, 2016 | 46.44 | 46.44 | 46.44 | 80 | -0.12(-0.26%) | |
Aug 19, 2016 | 46.64 | 46.64 | 46.56 | 46.56 | 1,311 | -0.55(-1.17%) |
Aug 17, 2016 | 47.11 | 47.11 | 47.11 | 0 | +0.58(+1.25%) | |
Aug 16, 2016 | 46.53 | 46.53 | 46.53 | 46.53 | 261 | -0.17(-0.37%) |
Aug 15, 2016 | 46.70 | 46.70 | 46.70 | 46.70 | 334 | -0.16(-0.35%) |
Aug 12, 2016 | 46.87 | 46.87 | 46.87 | 46.87 | 624 | -0.27(-0.58%) |
Aug 11, 2016 | 46.85 | 47.14 | 46.85 | 47.14 | 766 | +0.93(+2.01%) |
Aug 10, 2016 | 46.21 | 46.21 | 46.21 | 46.21 | 313 | +0.09(+0.18%) |
Aug 09, 2016 | 46.21 | 46.21 | 46.12 | 46.12 | 1,318 | +0.19(+0.40%) |
Aug 04, 2016 | 45.94 | 45.94 | 45.94 | 64 | -0.26(-0.56%) | |
Aug 03, 2016 | 46.20 | 46.20 | 46.20 | 46.20 | 515 | -0.12(-0.26%) |
Aug 01, 2016 | 46.32 | 46.32 | 46.32 | 0 | +0.17(+0.37%) | |
Jul 29, 2016 | 46.15 | 46.15 | 46.15 | 46.15 | 3,460 | +0.15(+0.33%) |
Jul 28, 2016 | 46.54 | 46.54 | 46.00 | 46.00 | 18,598 | -0.11(-0.24%) |
Jul 27, 2016 | 46.15 | 46.15 | 45.94 | 46.11 | 2,605 | -0.20(-0.43%) |
Jul 26, 2016 | 46.31 | 46.31 | 46.31 | 46.31 | 663 | +0.21(+0.46%) |
Jul 25, 2016 | 46.44 | 46.44 | 46.10 | 46.10 | 815 | -0.15(-0.32%) |
Jul 22, 2016 | 46.58 | 46.58 | 46.25 | 46.25 | 2,865 | -0.02(-0.04%) |
Jul 21, 2016 | 46.50 | 46.67 | 46.27 | 46.27 | 1,999 | -0.67(-1.43%) |
Jul 20, 2016 | 46.94 | 46.94 | 46.94 | 46.94 | 886 | +0.44(+0.95%) |
Jul 19, 2016 | 46.55 | 46.55 | 46.50 | 46.50 | 2,005 | -0.43(-0.92%) |
Jul 15, 2016 | 46.93 | 46.93 | 46.93 | 0 | -0.32(-0.68%) | |
Jul 14, 2016 | 48.25 | 48.25 | 47.25 | 47.25 | 363,043 | +0.35(+0.75%) |
Jul 11, 2016 | 46.90 | 46.90 | 46.90 | 170 | -0.30(-0.65%) | |
Jul 08, 2016 | 47.20 | 47.44 | 47.20 | 47.20 | 990 | -0.38(-0.79%) |
Jul 05, 2016 | 47.58 | 47.58 | 47.58 | 47.58 | 227 | -0.12(-0.25%) |
Jul 01, 2016 | 47.70 | 47.70 | 47.70 | 0 | +1.80(+3.92%) | |
Jun 29, 2016 | 45.90 | 45.90 | 45.90 | 0 | +0.41(+0.90%) | |
Jun 28, 2016 | 45.49 | 45.49 | 45.49 | 45.49 | 383 | +2.25(+5.20%) |
Jun 27, 2016 | 43.46 | 43.46 | 43.24 | 43.24 | 2,140 | -2.01(-4.44%) |
Jun 24, 2016 | 45.25 | 45.25 | 45.25 | 45.25 | 271 | -1.65(-3.52%) |
Jun 23, 2016 | 46.90 | 46.90 | 46.90 | 46.90 | 707 | +0.86(+1.87%) |
Jun 22, 2016 | 46.60 | 46.60 | 46.00 | 46.04 | 1,612 | +2.34(+5.35%) |
Jun 17, 2016 | 43.70 | 43.70 | 43.70 | 5 | -0.20(-0.46%) | |
Jun 16, 2016 | 43.35 | 43.90 | 43.35 | 43.90 | 2,552 | +0.17(+0.40%) |
Jun 15, 2016 | 43.73 | 43.73 | 43.73 | 43.73 | 250 | +0.62(+1.43%) |
Jun 14, 2016 | 43.71 | 43.71 | 43.11 | 43.11 | 2,037 | -1.29(-2.91%) |
Jun 13, 2016 | 44.40 | 44.40 | 44.40 | 44.40 | 133 | -1.68(-3.65%) |
Jun 09, 2016 | 46.08 | 46.08 | 46.08 | 0 | -0.82(-1.75%) | |
Jun 08, 2016 | 46.92 | 46.92 | 46.90 | 46.90 | 2,326 | +0.12(+0.26%) |
Jun 07, 2016 | 46.90 | 46.90 | 46.78 | 46.78 | 3,201 | +1.13(+2.48%) |
Jun 02, 2016 | 45.65 | 45.65 | 45.65 | 0 | -0.27(-0.59%) |