Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 48.38 | 47.75 | 47.85 | 182,127 | -0.25(-0.52%) | |
Jun 29, 2017 | 49.40 | 49.55 | 47.62 | 48.10 | 252,913 | -1.30(-2.63%) |
Jun 28, 2017 | 48.75 | 49.60 | 48.20 | 49.40 | 269,900 | +0.95(+1.96%) |
Jun 27, 2017 | 48.85 | 49.10 | 48.38 | 48.45 | 235,921 | -0.55(-1.12%) |
Jun 26, 2017 | 49.70 | 49.90 | 48.90 | 49.00 | 294,765 | -0.40(-0.81%) |
Jun 23, 2017 | 49.55 | 49.55 | 48.90 | 49.40 | 927,715 | +0.00(+0.00%) |
Jun 22, 2017 | 48.90 | 49.85 | 48.60 | 49.40 | 369,027 | +0.55(+1.13%) |
Jun 21, 2017 | 48.55 | 49.15 | 48.45 | 48.85 | 151,753 | +0.50(+1.03%) |
Jun 20, 2017 | 48.85 | 49.05 | 48.10 | 48.35 | 229,899 | -0.35(-0.72%) |
Jun 19, 2017 | 48.50 | 49.00 | 48.35 | 48.70 | 194,992 | +0.45(+0.93%) |
Jun 16, 2017 | 47.65 | 48.55 | 47.55 | 48.25 | 723,801 | +0.15(+0.31%) |
Jun 15, 2017 | 48.30 | 48.30 | 47.20 | 48.10 | 508,090 | -0.60(-1.23%) |
Jun 14, 2017 | 49.50 | 49.50 | 48.05 | 48.70 | 178,740 | -0.70(-1.42%) |
Jun 13, 2017 | 49.00 | 49.40 | 48.60 | 49.40 | 211,439 | +0.75(+1.54%) |
Jun 12, 2017 | 49.10 | 49.23 | 47.15 | 48.65 | 367,336 | -0.50(-1.02%) |
Jun 09, 2017 | 51.35 | 51.57 | 48.45 | 49.15 | 327,645 | -2.05(-4.00%) |
Jun 08, 2017 | 51.15 | 51.45 | 50.25 | 51.20 | 216,116 | +0.05(+0.10%) |
Jun 07, 2017 | 51.20 | 51.75 | 50.70 | 51.15 | 352,697 | +0.35(+0.69%) |
Jun 06, 2017 | 50.20 | 50.90 | 49.90 | 50.80 | 314,134 | +0.50(+0.99%) |
Jun 05, 2017 | 50.65 | 50.85 | 50.15 | 50.30 | 197,943 | -0.30(-0.59%) |
Jun 02, 2017 | 50.60 | 51.15 | 50.20 | 50.60 | 315,138 | +0.00(+0.00%) |
Jun 01, 2017 | 50.00 | 50.65 | 49.55 | 50.60 | 510,832 | +1.20(+2.43%) |
May 31, 2017 | 49.50 | 49.90 | 48.70 | 49.40 | 434,481 | -0.10(-0.20%) |
May 30, 2017 | 50.60 | 50.85 | 49.40 | 49.50 | 284,945 | -1.20(-2.37%) |
May 26, 2017 | 50.65 | 51.25 | 50.25 | 50.70 | 343,661 | +0.00(+0.00%) |
May 25, 2017 | 49.85 | 50.95 | 49.50 | 50.70 | 578,307 | +0.85(+1.71%) |
May 24, 2017 | 49.70 | 50.18 | 49.05 | 49.85 | 615,700 | +0.25(+0.50%) |
May 23, 2017 | 48.00 | 49.80 | 47.45 | 49.60 | 537,542 | +1.80(+3.77%) |
May 22, 2017 | 47.45 | 48.48 | 46.23 | 47.80 | 334,475 | +0.35(+0.74%) |
May 19, 2017 | 47.65 | 47.90 | 46.75 | 47.45 | 372,191 | -0.20(-0.42%) |
May 18, 2017 | 47.70 | 48.20 | 47.10 | 47.65 | 373,862 | -0.30(-0.63%) |
May 17, 2017 | 48.55 | 49.00 | 47.95 | 47.95 | 443,760 | -1.15(-2.34%) |
May 16, 2017 | 48.85 | 49.15 | 48.65 | 49.10 | 360,555 | +0.10(+0.20%) |
May 15, 2017 | 48.50 | 49.25 | 48.50 | 49.00 | 559,639 | +1.15(+2.40%) |
May 12, 2017 | 47.50 | 48.10 | 47.10 | 47.85 | 342,366 | +0.40(+0.84%) |
May 11, 2017 | 47.75 | 48.15 | 46.80 | 47.45 | 353,532 | -0.35(-0.73%) |
May 10, 2017 | 47.65 | 48.00 | 47.25 | 47.80 | 507,846 | +0.05(+0.10%) |
May 09, 2017 | 47.55 | 47.99 | 47.12 | 47.75 | 482,928 | +0.20(+0.42%) |
May 08, 2017 | 46.50 | 47.80 | 46.45 | 47.55 | 557,881 | +0.30(+0.63%) |
May 05, 2017 | 47.00 | 48.67 | 46.05 | 47.25 | 1,468,225 | +2.40(+5.35%) |
May 04, 2017 | 44.40 | 45.35 | 44.10 | 44.85 | 535,874 | +0.55(+1.24%) |
May 03, 2017 | 44.20 | 44.65 | 43.70 | 44.30 | 272,737 | +0.05(+0.11%) |
May 02, 2017 | 44.45 | 44.75 | 44.00 | 44.25 | 348,356 | +0.00(+0.00%) |
May 01, 2017 | 44.55 | 44.70 | 43.65 | 44.25 | 340,600 | -0.20(-0.45%) |
Apr 28, 2017 | 43.65 | 44.60 | 43.15 | 44.45 | 565,952 | +1.00(+2.30%) |
Apr 27, 2017 | 43.45 | 43.70 | 43.00 | 43.45 | 248,528 | +0.20(+0.46%) |
Apr 26, 2017 | 43.55 | 43.70 | 42.90 | 43.25 | 273,896 | -0.25(-0.57%) |
Apr 25, 2017 | 43.10 | 43.80 | 42.85 | 43.50 | 239,781 | +0.55(+1.28%) |
Apr 24, 2017 | 42.80 | 43.05 | 42.25 | 42.95 | 449,038 | +0.60(+1.42%) |
Apr 21, 2017 | 42.45 | 42.60 | 41.92 | 42.35 | 313,368 | +0.10(+0.24%) |
Apr 20, 2017 | 42.55 | 43.05 | 41.90 | 42.25 | 295,446 | -0.25(-0.59%) |
Apr 19, 2017 | 42.30 | 42.65 | 42.15 | 42.50 | 501,952 | +0.25(+0.59%) |
Apr 18, 2017 | 42.15 | 42.55 | 41.80 | 42.25 | 314,786 | +0.05(+0.12%) |
Apr 17, 2017 | 42.10 | 42.25 | 41.00 | 42.20 | 187,439 | +0.25(+0.60%) |
Apr 13, 2017 | 42.00 | 42.30 | 41.65 | 41.95 | 185,757 | -0.05(-0.12%) |
Apr 12, 2017 | 42.65 | 42.75 | 41.95 | 42.00 | 334,049 | -0.65(-1.52%) |
Apr 11, 2017 | 41.75 | 42.70 | 41.60 | 42.65 | 380,675 | +0.80(+1.91%) |
Apr 10, 2017 | 41.70 | 41.95 | 41.10 | 41.85 | 358,825 | +0.05(+0.12%) |
Apr 07, 2017 | 41.25 | 41.80 | 40.80 | 41.80 | 397,312 | +0.60(+1.46%) |
Apr 06, 2017 | 40.60 | 41.25 | 40.33 | 41.20 | 250,995 | +0.55(+1.35%) |
Apr 05, 2017 | 40.65 | 41.20 | 40.23 | 40.65 | 294,000 | +0.25(+0.62%) |
Apr 04, 2017 | 40.20 | 40.75 | 40.15 | 40.40 | 315,082 | +0.05(+0.12%) |
Apr 03, 2017 | 41.20 | 41.40 | 40.20 | 40.35 | 321,474 | -0.70(-1.71%) |
Mar 31, 2017 | 40.95 | 41.30 | 40.90 | 41.05 | 212,169 | +0.15(+0.37%) |
Mar 30, 2017 | 41.35 | 41.65 | 40.65 | 40.90 | 209,522 | -0.55(-1.33%) |
Mar 29, 2017 | 41.55 | 42.10 | 41.25 | 41.45 | 278,244 | +0.05(+0.12%) |
Mar 28, 2017 | 41.45 | 41.85 | 41.00 | 41.40 | 322,882 | -0.10(-0.24%) |
Mar 27, 2017 | 40.25 | 41.75 | 39.95 | 41.50 | 378,628 | +0.90(+2.22%) |
Mar 24, 2017 | 40.85 | 41.40 | 40.40 | 40.60 | 269,831 | +0.00(+0.00%) |
Mar 23, 2017 | 40.00 | 41.05 | 39.45 | 40.60 | 523,394 | +0.60(+1.50%) |
Mar 22, 2017 | 39.60 | 40.35 | 39.35 | 40.00 | 394,331 | +0.50(+1.27%) |
Mar 21, 2017 | 41.20 | 41.35 | 39.35 | 39.50 | 654,056 | -1.45(-3.54%) |
Mar 20, 2017 | 41.15 | 41.65 | 40.80 | 40.95 | 454,292 | -0.15(-0.36%) |
Mar 17, 2017 | 42.20 | 42.30 | 40.95 | 41.10 | 719,927 | -1.30(-3.07%) |
Mar 16, 2017 | 42.25 | 42.75 | 42.20 | 42.40 | 468,038 | +0.40(+0.95%) |
Mar 15, 2017 | 42.20 | 42.30 | 41.55 | 42.00 | 297,796 | +0.05(+0.12%) |
Mar 14, 2017 | 42.35 | 42.75 | 41.60 | 41.95 | 336,501 | -0.40(-0.94%) |
Mar 13, 2017 | 42.75 | 43.00 | 42.30 | 42.35 | 435,418 | -0.30(-0.70%) |
Mar 10, 2017 | 42.30 | 43.10 | 42.30 | 42.65 | 222,477 | +0.55(+1.31%) |
Mar 09, 2017 | 42.35 | 42.55 | 41.60 | 42.10 | 217,828 | -0.35(-0.82%) |
Mar 08, 2017 | 41.80 | 42.70 | 41.60 | 42.45 | 305,615 | +0.80(+1.92%) |
Mar 07, 2017 | 41.80 | 42.25 | 41.35 | 41.65 | 301,647 | -0.15(-0.36%) |
Mar 06, 2017 | 42.00 | 42.05 | 41.45 | 41.80 | 347,045 | -0.35(-0.83%) |
Mar 03, 2017 | 41.90 | 42.20 | 41.40 | 42.15 | 366,115 | +0.05(+0.12%) |
Mar 02, 2017 | 42.25 | 43.00 | 41.90 | 42.10 | 537,300 | -0.10(-0.24%) |
Mar 01, 2017 | 41.25 | 42.33 | 40.80 | 42.20 | 708,402 | +1.20(+2.93%) |
Feb 28, 2017 | 41.80 | 41.80 | 40.75 | 41.00 | 438,553 | -1.00(-2.38%) |
Feb 27, 2017 | 41.75 | 42.55 | 41.55 | 42.00 | 580,792 | +0.05(+0.12%) |
Feb 24, 2017 | 42.00 | 42.01 | 41.40 | 41.95 | 962,181 | -0.35(-0.83%) |
Feb 23, 2017 | 44.55 | 44.55 | 42.15 | 42.30 | 886,301 | -2.30(-5.16%) |
Feb 22, 2017 | 45.25 | 45.65 | 44.35 | 44.60 | 340,244 | -1.00(-2.19%) |
Feb 21, 2017 | 45.60 | 45.95 | 45.44 | 45.60 | 361,090 | -0.10(-0.22%) |
Feb 17, 2017 | 45.70 | 45.70 | 45.70 | 0 | +0.80(+1.78%) | |
Feb 16, 2017 | 46.10 | 46.45 | 44.85 | 44.90 | 867,095 | -1.20(-2.60%) |
Feb 15, 2017 | 46.00 | 46.35 | 45.65 | 46.10 | 860,718 | -0.05(-0.11%) |
Feb 14, 2017 | 46.00 | 47.05 | 45.85 | 46.15 | 1,032,323 | +0.10(+0.22%) |
Feb 13, 2017 | 46.65 | 46.95 | 45.85 | 46.05 | 1,035,586 | -0.60(-1.29%) |
Feb 10, 2017 | 47.30 | 47.30 | 46.35 | 46.65 | 833,113 | -0.10(-0.21%) |
Feb 09, 2017 | 47.00 | 47.05 | 44.05 | 46.75 | 3,374,886 | +3.85(+8.97%) |
Feb 08, 2017 | 42.40 | 43.90 | 41.70 | 42.90 | 1,471,564 | +0.25(+0.59%) |
Feb 07, 2017 | 42.10 | 42.85 | 41.75 | 42.65 | 986,994 | +0.80(+1.91%) |
Feb 06, 2017 | 42.25 | 42.40 | 41.55 | 41.85 | 460,636 | -0.55(-1.30%) |
Feb 03, 2017 | 42.30 | 42.55 | 41.62 | 42.40 | 604,095 | +0.10(+0.24%) |
Feb 02, 2017 | 41.80 | 42.52 | 41.30 | 42.30 | 647,206 | +0.65(+1.56%) |
Feb 01, 2017 | 42.00 | 42.30 | 41.40 | 41.65 | 862,907 | -0.10(-0.24%) |
Jan 31, 2017 | 40.10 | 41.80 | 39.80 | 41.75 | 1,116,306 | +1.60(+3.99%) |
Jan 30, 2017 | 39.15 | 40.15 | 38.70 | 40.15 | 452,742 | +0.75(+1.90%) |
Jan 27, 2017 | 40.70 | 40.95 | 39.15 | 39.40 | 842,347 | -1.20(-2.96%) |
Jan 26, 2017 | 41.30 | 41.70 | 40.52 | 40.60 | 644,895 | -0.55(-1.34%) |
Jan 25, 2017 | 41.00 | 41.40 | 40.25 | 41.15 | 449,930 | +0.50(+1.23%) |
Jan 24, 2017 | 40.55 | 40.85 | 40.30 | 40.65 | 263,935 | +0.20(+0.49%) |
Jan 23, 2017 | 40.55 | 40.85 | 40.10 | 40.45 | 262,192 | -0.15(-0.37%) |
Jan 20, 2017 | 40.60 | 41.30 | 40.05 | 40.60 | 469,359 | +0.25(+0.62%) |
Jan 19, 2017 | 40.40 | 41.30 | 39.85 | 40.35 | 440,578 | +0.00(+0.00%) |
Jan 18, 2017 | 40.00 | 40.45 | 39.70 | 40.35 | 245,342 | +0.30(+0.75%) |
Jan 17, 2017 | 40.60 | 40.90 | 39.70 | 40.05 | 411,722 | -0.60(-1.48%) |
Jan 13, 2017 | 40.65 | 40.65 | 40.65 | 0 | +0.80(+2.01%) | |
Jan 12, 2017 | 40.15 | 40.15 | 38.85 | 39.85 | 522,126 | -0.40(-0.99%) |
Jan 11, 2017 | 39.60 | 40.45 | 39.55 | 40.25 | 536,446 | +0.80(+2.03%) |
Jan 10, 2017 | 39.55 | 39.92 | 39.20 | 39.45 | 249,212 | +0.00(+0.00%) |
Jan 09, 2017 | 39.30 | 39.95 | 38.95 | 39.45 | 721,899 | +0.15(+0.38%) |
Jan 06, 2017 | 39.20 | 39.65 | 38.80 | 39.30 | 466,053 | +0.25(+0.64%) |
Jan 05, 2017 | 38.35 | 39.85 | 38.25 | 39.05 | 584,412 | +0.40(+1.03%) |
Jan 04, 2017 | 37.75 | 38.80 | 37.67 | 38.65 | 454,340 | +1.20(+3.20%) |
Jan 03, 2017 | 38.75 | 38.75 | 37.20 | 37.45 | 642,085 | -0.95(-2.47%) |
Dec 30, 2016 | 38.40 | 38.40 | 38.40 | 0 | +1.10(+2.95%) | |
Dec 29, 2016 | 37.25 | 38.15 | 37.10 | 37.30 | 282,342 | +0.05(+0.13%) |
Dec 28, 2016 | 38.70 | 38.70 | 37.15 | 37.25 | 515,977 | -1.35(-3.50%) |
Dec 27, 2016 | 38.40 | 39.50 | 37.84 | 38.60 | 208,554 | +0.30(+0.78%) |
Dec 23, 2016 | 38.30 | 38.30 | 38.30 | 0 | +0.65(+1.73%) | |
Dec 22, 2016 | 39.10 | 39.10 | 37.30 | 37.65 | 445,246 | -1.25(-3.21%) |
Dec 21, 2016 | 38.10 | 40.50 | 37.80 | 38.90 | 1,599,160 | +0.70(+1.83%) |
Dec 20, 2016 | 38.15 | 38.50 | 37.90 | 38.20 | 447,237 | +0.10(+0.26%) |
Dec 19, 2016 | 37.90 | 38.25 | 37.75 | 38.10 | 435,862 | +0.20(+0.53%) |
Dec 16, 2016 | 37.80 | 38.20 | 37.30 | 37.90 | 695,798 | +0.20(+0.53%) |
Dec 15, 2016 | 38.20 | 38.35 | 37.50 | 37.70 | 621,772 | -0.50(-1.31%) |
Dec 14, 2016 | 36.05 | 38.75 | 35.80 | 38.20 | 1,083,119 | +1.60(+4.37%) |