Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 29.54 | 29.54 | 29.54 | 29.54 | 1,786 | +0.17(+0.57%) |
Sep 28, 2017 | 29.46 | 29.46 | 29.37 | 29.37 | 1,086 | -0.13(-0.44%) |
Sep 27, 2017 | 29.41 | 29.50 | 29.35 | 29.50 | 1,048 | +0.16(+0.55%) |
Sep 26, 2017 | 29.40 | 29.40 | 29.25 | 29.34 | 476 | -0.10(-0.34%) |
Sep 25, 2017 | 29.44 | 29.44 | 29.44 | 29.44 | 221 | +0.00(+0.00%) |
Sep 22, 2017 | 29.48 | 29.48 | 29.44 | 29.44 | 484 | -0.08(-0.26%) |
Sep 21, 2017 | 29.53 | 29.53 | 29.52 | 29.52 | 1,089 | -0.03(-0.09%) |
Sep 20, 2017 | 29.53 | 29.58 | 29.53 | 29.54 | 3,210 | -0.08(-0.26%) |
Sep 19, 2017 | 29.62 | 29.62 | 29.62 | 29.62 | 795 | +0.02(+0.07%) |
Sep 18, 2017 | 29.60 | 29.60 | 29.60 | 29.60 | 870 | +0.00(+0.00%) |
Sep 15, 2017 | 29.60 | 29.60 | 29.60 | 29.60 | 771 | -0.02(-0.07%) |
Sep 14, 2017 | 29.60 | 29.62 | 29.60 | 29.62 | 1,797 | -0.01(-0.03%) |
Sep 13, 2017 | 29.63 | 29.63 | 29.63 | 29.63 | 2,123 | +0.08(+0.27%) |
Sep 12, 2017 | 29.51 | 29.62 | 29.51 | 29.55 | 1,859 | +0.39(+1.34%) |
Sep 11, 2017 | 29.16 | 29.16 | 29.16 | 29.16 | 24 | +0.00(+0.00%) |
Sep 08, 2017 | 29.16 | 29.16 | 29.16 | 29.16 | 227 | +0.00(+0.00%) |
Sep 07, 2017 | 29.16 | 29.16 | 29.16 | 29.16 | 8 | +0.00(+0.00%) |
Sep 06, 2017 | 29.16 | 29.16 | 29.16 | 29.16 | 25 | +0.00(+0.00%) |
Sep 05, 2017 | 29.22 | 29.22 | 29.16 | 29.16 | 1,482 | -0.16(-0.55%) |
Sep 01, 2017 | 29.33 | 29.33 | 29.32 | 29.32 | 1,829 | +0.60(+2.09%) |
Aug 31, 2017 | 28.72 | 28.72 | 28.72 | 28.72 | 5 | +0.00(+0.00%) |
Aug 30, 2017 | 28.72 | 28.72 | 28.72 | 28.72 | 19 | +0.00(+0.00%) |
Aug 29, 2017 | 28.72 | 28.72 | 28.72 | 28.72 | 151 | -0.18(-0.62%) |
Aug 28, 2017 | 28.87 | 28.90 | 28.87 | 28.90 | 555 | +0.06(+0.22%) |
Aug 25, 2017 | 28.84 | 28.84 | 28.84 | 28.84 | 5 | +0.00(+0.00%) |
Aug 24, 2017 | 28.84 | 28.84 | 28.84 | 28.84 | 33 | +0.00(+0.00%) |
Aug 23, 2017 | 28.84 | 28.86 | 28.84 | 28.84 | 1,775 | -0.13(-0.46%) |
Aug 22, 2017 | 28.97 | 28.97 | 28.97 | 28.97 | 37 | +0.00(+0.00%) |
Aug 21, 2017 | 28.97 | 28.97 | 28.97 | 28.97 | 8 | +0.00(+0.00%) |
Aug 18, 2017 | 28.97 | 28.97 | 28.97 | 28.97 | 58 | +0.00(+0.00%) |
Aug 17, 2017 | 28.97 | 28.97 | 28.97 | 28.97 | 268 | -0.10(-0.34%) |
Aug 16, 2017 | 29.07 | 29.07 | 29.07 | 29.07 | 1,394 | +0.15(+0.51%) |
Aug 15, 2017 | 28.93 | 28.93 | 28.91 | 28.92 | 914 | -0.21(-0.71%) |
Aug 14, 2017 | 29.13 | 29.13 | 29.13 | 29.13 | 136 | +0.27(+0.94%) |
Aug 11, 2017 | 28.86 | 28.86 | 28.86 | 28.86 | 238 | -0.04(-0.14%) |
Aug 10, 2017 | 28.90 | 28.90 | 28.90 | 28.90 | 104 | -0.14(-0.48%) |
Aug 09, 2017 | 29.04 | 29.04 | 29.04 | 29.04 | 267 | -0.26(-0.89%) |
Aug 08, 2017 | 29.30 | 29.30 | 29.30 | 29.30 | 113 | -0.01(-0.03%) |
Aug 07, 2017 | 29.31 | 29.31 | 29.31 | 29.31 | 119 | +0.06(+0.21%) |
Aug 04, 2017 | 29.25 | 29.25 | 29.25 | 29.25 | 107 | +0.11(+0.38%) |
Aug 03, 2017 | 29.14 | 29.14 | 29.14 | 29.14 | 106 | +0.02(+0.06%) |
Aug 02, 2017 | 29.20 | 29.20 | 29.12 | 29.12 | 1,117 | +0.04(+0.15%) |
Aug 01, 2017 | 29.11 | 29.11 | 29.07 | 29.08 | 1,017 | -0.10(-0.34%) |
Jul 31, 2017 | 29.18 | 29.18 | 29.18 | 29.18 | 188 | +0.09(+0.31%) |
Jul 28, 2017 | 29.09 | 29.09 | 29.09 | 29.09 | 103 | +0.16(+0.54%) |
Jul 27, 2017 | 29.23 | 29.23 | 28.93 | 28.93 | 5,102 | -0.28(-0.94%) |
Jul 26, 2017 | 29.21 | 29.21 | 29.21 | 29.21 | 4 | +0.00(+0.00%) |
Jul 25, 2017 | 29.21 | 29.21 | 29.21 | 29.21 | 4 | +0.00(+0.00%) |
Jul 24, 2017 | 29.21 | 29.21 | 29.21 | 29.21 | 500 | +0.20(+0.69%) |
Jul 21, 2017 | 29.01 | 29.01 | 29.01 | 29.01 | 4 | +0.00(+0.00%) |
Jul 20, 2017 | 29.01 | 29.01 | 29.01 | 29.01 | 46 | +0.00(+0.00%) |
Jul 19, 2017 | 29.01 | 29.01 | 29.01 | 29.01 | 6 | +0.00(+0.00%) |
Jul 18, 2017 | 28.97 | 29.01 | 28.97 | 29.01 | 1,032 | +0.08(+0.28%) |
Jul 17, 2017 | 28.97 | 28.99 | 28.93 | 28.93 | 9,161 | +0.14(+0.49%) |
Jul 14, 2017 | 28.79 | 28.79 | 28.79 | 28.79 | 6 | +0.00(+0.00%) |
Jul 13, 2017 | 28.79 | 28.79 | 28.79 | 28.79 | 4,705 | +0.09(+0.30%) |
Jul 12, 2017 | 28.70 | 28.70 | 28.70 | 28.70 | 106 | +0.29(+1.01%) |
Jul 11, 2017 | 28.42 | 28.42 | 28.42 | 28.42 | 263 | -0.11(-0.40%) |
Jul 10, 2017 | 28.53 | 28.53 | 28.53 | 28.53 | 135 | +0.18(+0.63%) |
Jul 07, 2017 | 29.05 | 29.05 | 28.30 | 28.35 | 3,354 | -0.07(-0.23%) |
Jul 06, 2017 | 28.42 | 28.42 | 28.42 | 28.42 | 3 | +0.00(+0.00%) |
Jul 05, 2017 | 28.32 | 28.46 | 28.32 | 28.42 | 668 | +0.09(+0.30%) |
Jul 03, 2017 | 28.49 | 28.49 | 28.33 | 28.33 | 1,113 | -0.19(-0.67%) |
Jun 30, 2017 | 28.40 | 28.52 | 28.40 | 28.52 | 309 | +0.22(+0.77%) |
Jun 29, 2017 | 28.30 | 28.30 | 28.30 | 28.30 | 427 | -0.17(-0.59%) |
Jun 28, 2017 | 28.47 | 28.47 | 28.47 | 28.47 | 4 | +0.00(+0.00%) |
Jun 27, 2017 | 28.64 | 28.64 | 28.47 | 28.47 | 1,201 | -0.26(-0.91%) |
Jun 26, 2017 | 28.92 | 28.92 | 28.73 | 28.73 | 1,546 | +0.01(+0.03%) |
Jun 23, 2017 | 28.72 | 28.72 | 28.72 | 28.72 | 313 | +0.02(+0.07%) |
Jun 22, 2017 | 28.57 | 28.71 | 28.57 | 28.70 | 2,505 | +0.08(+0.28%) |
Jun 21, 2017 | 28.59 | 28.62 | 28.59 | 28.62 | 554 | -0.10(-0.35%) |
Jun 20, 2017 | 28.72 | 28.72 | 28.72 | 28.72 | 725 | -0.05(-0.17%) |
Jun 19, 2017 | 28.77 | 28.77 | 28.77 | 28.77 | 769 | +0.38(+1.32%) |
Jun 16, 2017 | 28.43 | 28.43 | 28.39 | 28.39 | 2,788 | -0.22(-0.76%) |
Jun 15, 2017 | 28.61 | 28.61 | 28.61 | 28.61 | 36 | +0.00(+0.00%) |
Jun 14, 2017 | 28.61 | 28.61 | 28.61 | 28.61 | 102 | +0.09(+0.33%) |
Jun 13, 2017 | 28.53 | 28.53 | 28.52 | 28.52 | 2,357 | +0.16(+0.56%) |
Jun 12, 2017 | 28.52 | 28.52 | 28.24 | 28.36 | 1,190 | -0.47(-1.63%) |
Jun 09, 2017 | 28.83 | 28.83 | 28.83 | 28.83 | 106 | +0.02(+0.07%) |
Jun 08, 2017 | 28.81 | 28.81 | 28.81 | 28.81 | 204 | -0.12(-0.41%) |
Jun 07, 2017 | 28.93 | 28.93 | 28.93 | 28.93 | 0 | +0.00(+0.00%) |
Jun 06, 2017 | 28.93 | 28.93 | 28.93 | 28.93 | 4 | +0.00(+0.00%) |
Jun 05, 2017 | 28.93 | 28.93 | 28.93 | 28.93 | 6 | +0.00(+0.00%) |
Jun 02, 2017 | 28.85 | 28.93 | 28.85 | 28.93 | 1,755 | +0.18(+0.63%) |
Jun 01, 2017 | 28.73 | 28.75 | 28.73 | 28.75 | 1,400 | +0.29(+1.03%) |
May 31, 2017 | 28.45 | 28.45 | 28.45 | 28.45 | 357 | -0.03(-0.11%) |
May 30, 2017 | 28.49 | 28.49 | 28.49 | 28.49 | 20 | +0.00(+0.00%) |
May 26, 2017 | 28.49 | 28.49 | 28.49 | 28.49 | 468 | -0.03(-0.12%) |
May 25, 2017 | 28.52 | 28.52 | 28.52 | 28.52 | 848 | +0.22(+0.78%) |
May 24, 2017 | 28.30 | 28.30 | 28.30 | 28.30 | 700 | +0.11(+0.38%) |
May 23, 2017 | 28.22 | 28.22 | 28.19 | 28.19 | 464 | +0.00(+0.01%) |
May 22, 2017 | 28.19 | 28.19 | 28.19 | 28.19 | 144 | +0.03(+0.10%) |
May 19, 2017 | 28.16 | 28.16 | 28.16 | 28.16 | 574 | +0.42(+1.51%) |
May 18, 2017 | 27.74 | 27.74 | 27.74 | 27.74 | 51 | +0.00(+0.00%) |
May 17, 2017 | 27.93 | 27.93 | 27.74 | 27.74 | 1,044 | -0.45(-1.60%) |
May 16, 2017 | 28.19 | 28.19 | 28.19 | 28.19 | 190 | +0.26(+0.95%) |
May 15, 2017 | 27.93 | 27.93 | 27.93 | 27.93 | 14 | +0.00(+0.00%) |
May 12, 2017 | 27.93 | 27.93 | 27.93 | 27.93 | 3 | +0.00(+0.00%) |
May 11, 2017 | 27.96 | 27.96 | 27.93 | 27.93 | 223 | -0.07(-0.26%) |
May 10, 2017 | 28.00 | 28.00 | 28.00 | 28.00 | 3 | +0.00(+0.00%) |
May 09, 2017 | 28.00 | 28.00 | 28.00 | 28.00 | 2 | +0.00(+0.00%) |
May 08, 2017 | 27.98 | 28.00 | 27.98 | 28.00 | 706 | +0.17(+0.63%) |
May 05, 2017 | 27.83 | 27.83 | 27.83 | 27.83 | 3 | +0.00(+0.00%) |
May 04, 2017 | 27.85 | 27.85 | 27.83 | 27.83 | 941 | +0.08(+0.27%) |
May 03, 2017 | 27.75 | 27.75 | 27.75 | 27.75 | 510 | +0.33(+1.20%) |
May 02, 2017 | 27.42 | 27.42 | 27.42 | 27.42 | 5 | +0.00(+0.00%) |
May 01, 2017 | 27.42 | 27.42 | 27.42 | 27.42 | 5 | +0.00(+0.00%) |
Apr 28, 2017 | 27.42 | 27.42 | 27.42 | 27.42 | 2 | +0.00(+0.00%) |
Apr 27, 2017 | 27.42 | 27.42 | 27.42 | 27.42 | 2 | +0.00(+0.00%) |
Apr 26, 2017 | 27.42 | 27.42 | 27.42 | 27.42 | 2 | +0.00(+0.00%) |
Apr 25, 2017 | 27.42 | 27.42 | 27.42 | 27.42 | 2 | +0.00(+0.00%) |
Apr 24, 2017 | 27.42 | 27.42 | 27.42 | 27.42 | 160 | +0.24(+0.88%) |
Apr 21, 2017 | 27.20 | 27.20 | 27.18 | 27.18 | 274 | +0.22(+0.83%) |
Apr 20, 2017 | 26.96 | 26.96 | 26.96 | 26.96 | 3 | +0.00(+0.00%) |
Apr 19, 2017 | 26.96 | 26.96 | 26.96 | 26.96 | 3 | +0.00(+0.00%) |
Apr 18, 2017 | 26.96 | 26.96 | 26.96 | 26.96 | 19 | +0.00(+0.00%) |
Apr 17, 2017 | 26.98 | 26.98 | 26.96 | 26.96 | 314 | -0.00(-0.01%) |
Apr 13, 2017 | 26.96 | 26.96 | 26.96 | 26.96 | 229 | +0.06(+0.22%) |
Apr 12, 2017 | 26.90 | 26.90 | 26.90 | 26.90 | 0 | +0.00(+0.00%) |
Apr 11, 2017 | 26.90 | 26.90 | 26.90 | 26.90 | 571 | -0.05(-0.17%) |
Apr 10, 2017 | 26.95 | 26.95 | 26.95 | 26.95 | 0 | +0.00(+0.00%) |
Apr 07, 2017 | 26.95 | 26.95 | 26.95 | 26.95 | 75 | +0.00(+0.00%) |
Apr 06, 2017 | 26.95 | 26.95 | 26.95 | 26.95 | 125 | -0.02(-0.09%) |
Apr 05, 2017 | 26.97 | 26.97 | 26.97 | 26.97 | 745 | -0.98(-3.51%) |
Mar 30, 2017 | 27.95 | 27.95 | 27.95 | 0 | +0.00(+0.00%) | |
Mar 29, 2017 | 27.95 | 27.95 | 27.95 | 27.95 | 0 | +0.00(+0.00%) |
Mar 28, 2017 | 27.95 | 27.95 | 27.95 | 27.95 | 18 | +0.00(+0.00%) |
Mar 27, 2017 | 27.95 | 27.95 | 27.95 | 27.95 | 11 | +0.99(+3.67%) |
Mar 24, 2017 | 26.96 | 26.96 | 26.96 | 26.96 | 51 | +0.00(+0.00%) |
Mar 23, 2017 | 26.96 | 26.96 | 26.96 | 26.96 | 353 | -0.20(-0.75%) |
Mar 22, 2017 | 27.16 | 27.16 | 27.16 | 27.16 | 0 | +0.00(+0.00%) |
Mar 21, 2017 | 27.16 | 27.16 | 27.16 | 27.16 | 0 | +0.00(+0.00%) |
Mar 20, 2017 | 27.17 | 27.17 | 27.16 | 27.16 | 1,817 | +0.20(+0.75%) |
Mar 17, 2017 | 26.96 | 26.96 | 26.96 | 26.96 | 33 | +0.00(+0.00%) |
Mar 16, 2017 | 26.96 | 26.96 | 26.96 | 26.96 | 43 | +0.00(+0.00%) |
Mar 15, 2017 | 26.96 | 26.96 | 26.96 | 26.96 | 0 | +0.00(+0.00%) |
Mar 14, 2017 | 26.96 | 26.96 | 26.91 | 26.96 | 748 | +0.03(+0.11%) |
Mar 13, 2017 | 26.93 | 26.93 | 26.93 | 26.93 | 754 | +0.02(+0.07%) |
Mar 10, 2017 | 26.91 | 26.91 | 26.91 | 26.91 | 711 | +0.02(+0.07%) |
Mar 09, 2017 | 26.89 | 26.89 | 26.89 | 26.89 | 0 | +0.00(+0.00%) |
Mar 08, 2017 | 26.89 | 26.89 | 26.89 | 26.89 | 53 | +0.00(+0.00%) |
Mar 07, 2017 | 26.89 | 26.89 | 26.89 | 26.89 | 2,001 | -0.16(-0.59%) |
Mar 06, 2017 | 27.12 | 27.15 | 27.05 | 27.05 | 3,913 | -0.32(-1.17%) |
Mar 03, 2017 | 27.37 | 27.37 | 27.37 | 27.37 | 200 | +0.04(+0.15%) |
Mar 02, 2017 | 27.10 | 27.33 | 27.10 | 27.33 | 1,700 | +0.84(+3.17%) |
Mar 01, 2017 | 26.49 | 26.49 | 26.49 | 26.49 | 0 | +0.00(+0.00%) |
Feb 28, 2017 | 26.49 | 26.49 | 26.49 | 26.49 | 0 | +0.00(+0.00%) |
Feb 27, 2017 | 26.49 | 26.49 | 26.49 | 26.49 | 0 | +0.00(+0.00%) |
Feb 24, 2017 | 26.49 | 26.49 | 26.49 | 26.49 | 0 | +0.00(+0.00%) |
Feb 23, 2017 | 26.49 | 26.49 | 26.49 | 26.49 | 0 | +0.00(+0.00%) |
Feb 22, 2017 | 26.49 | 26.49 | 26.49 | 26.49 | 3 | +0.00(+0.00%) |
Feb 21, 2017 | 26.49 | 26.49 | 26.49 | 26.49 | 5 | +0.00(+0.00%) |
Feb 17, 2017 | 26.49 | 26.49 | 26.49 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 26.49 | 26.49 | 26.49 | 26.49 | 806 | +0.23(+0.88%) |
Feb 15, 2017 | 26.26 | 26.26 | 26.26 | 26.26 | 0 | +0.00(+0.00%) |
Feb 14, 2017 | 26.26 | 26.26 | 26.26 | 26.26 | 0 | +0.00(+0.00%) |
Feb 13, 2017 | 26.26 | 26.26 | 26.26 | 26.26 | 0 | +0.00(+0.00%) |
Feb 10, 2017 | 25.99 | 26.26 | 25.99 | 26.26 | 200 | +0.71(+2.78%) |
Feb 09, 2017 | 25.55 | 25.55 | 25.55 | 25.55 | 0 | +0.00(+0.00%) |
Feb 08, 2017 | 25.55 | 25.55 | 25.55 | 25.55 | 0 | +0.00(+0.00%) |
Feb 07, 2017 | 25.55 | 25.55 | 25.55 | 25.55 | 0 | +0.00(+0.00%) |
Feb 06, 2017 | 25.55 | 25.55 | 25.55 | 25.55 | 0 | +0.00(+0.00%) |
Feb 03, 2017 | 25.55 | 25.55 | 25.55 | 25.55 | 0 | +0.00(+0.00%) |
Feb 02, 2017 | 25.55 | 25.55 | 25.55 | 25.55 | 0 | +0.00(+0.00%) |
Feb 01, 2017 | 25.55 | 25.55 | 25.55 | 25.55 | 0 | +0.00(+0.00%) |
Jan 31, 2017 | 25.55 | 25.55 | 25.55 | 25.55 | 0 | +0.00(+0.00%) |
Jan 30, 2017 | 25.55 | 25.55 | 25.55 | 25.55 | 0 | +0.00(+0.00%) |
Jan 27, 2017 | 25.55 | 25.55 | 25.55 | 25.55 | 0 | +0.00(+0.00%) |
Jan 26, 2017 | 25.55 | 25.55 | 25.55 | 25.55 | 24 | +0.00(+0.00%) |
Jan 25, 2017 | 25.55 | 25.55 | 25.55 | 25.55 | 0 | +0.00(+0.00%) |
Jan 24, 2017 | 25.55 | 25.55 | 25.55 | 25.55 | 0 | +0.00(+0.00%) |
Jan 23, 2017 | 25.55 | 25.55 | 25.55 | 25.55 | 0 | +0.00(+0.00%) |
Jan 20, 2017 | 25.55 | 25.55 | 25.55 | 25.55 | 0 | +0.00(+0.00%) |
Jan 19, 2017 | 25.55 | 25.55 | 25.55 | 25.55 | 1,100 | +0.02(+0.08%) |
Jan 18, 2017 | 25.53 | 25.53 | 25.53 | 25.53 | 0 | +0.00(+0.00%) |
Jan 17, 2017 | 25.53 | 25.53 | 25.53 | 25.53 | 0 | +0.00(+0.00%) |
Jan 13, 2017 | 25.53 | 25.53 | 25.53 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 25.53 | 25.53 | 25.53 | 25.53 | 1,120 | +0.33(+1.31%) |
Jan 11, 2017 | 25.20 | 25.20 | 25.20 | 25.20 | 0 | +0.00(+0.00%) |
Jan 10, 2017 | 25.20 | 25.20 | 25.20 | 25.20 | 0 | +0.00(+0.00%) |
Jan 09, 2017 | 25.20 | 25.20 | 25.20 | 25.20 | 0 | +0.00(+0.00%) |
Jan 06, 2017 | 25.20 | 25.20 | 25.20 | 25.20 | 0 | +0.00(+0.00%) |
Jan 05, 2017 | 25.20 | 25.20 | 25.20 | 25.20 | 0 | +0.00(+0.00%) |
Jan 04, 2017 | 25.20 | 25.20 | 25.20 | 25.20 | 0 | +0.00(+0.00%) |
Jan 03, 2017 | 25.20 | 25.20 | 25.20 | 25.20 | 0 | +0.00(+0.00%) |
Dec 30, 2016 | 25.20 | 25.20 | 25.20 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 25.20 | 25.20 | 25.20 | 25.20 | 30 | +0.00(+0.00%) |
Dec 28, 2016 | 25.20 | 25.20 | 25.20 | 25.20 | 0 | +0.00(+0.00%) |
Dec 27, 2016 | 25.20 | 25.20 | 25.20 | 25.20 | 30 | +0.00(+0.00%) |
Dec 23, 2016 | 25.20 | 25.20 | 25.20 | 0 | -0.02(-0.07%) | |
Dec 22, 2016 | 25.22 | 25.22 | 25.22 | 25.22 | 1 | +0.00(+0.00%) |
Dec 21, 2016 | 25.22 | 25.22 | 25.22 | 25.22 | 30 | +0.00(+0.00%) |
Dec 20, 2016 | 25.22 | 25.22 | 25.22 | 25.22 | 0 | +0.00(+0.00%) |
Dec 19, 2016 | 25.22 | 25.22 | 25.22 | 25.22 | 30 | +0.00(+0.00%) |
Dec 16, 2016 | 25.22 | 25.22 | 25.22 | 25.22 | 595 | +0.05(+0.18%) |