Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2018 | 63.08 | 63.08 | 63.08 | 55 | -0.40(-0.63%) | |
Feb 26, 2018 | 62.64 | 63.48 | 62.49 | 63.48 | 1,300 | +0.60(+0.95%) |
Feb 23, 2018 | 62.89 | 62.93 | 62.71 | 62.88 | 3,074 | +0.83(+1.34%) |
Feb 22, 2018 | 62.05 | 4,546 | +1.10(+1.81%) | |||
Feb 21, 2018 | 60.68 | 60.97 | 60.68 | 60.95 | 2,000 | +0.30(+0.49%) |
Feb 16, 2018 | 60.65 | 60.65 | 60.65 | 0 | +1.53(+2.59%) | |
Feb 14, 2018 | 59.12 | 59.12 | 59.12 | 0 | -0.29(-0.49%) | |
Feb 12, 2018 | 59.41 | 59.41 | 59.41 | 59.41 | 444 | +1.12(+1.92%) |
Feb 09, 2018 | 57.92 | 58.30 | 57.92 | 58.29 | 1,443 | -2.61(-4.28%) |
Feb 07, 2018 | 60.90 | 60.90 | 60.90 | 0 | -1.63(-2.61%) | |
Feb 06, 2018 | 63.03 | 63.03 | 62.53 | 62.53 | 4,373 | -0.35(-0.56%) |
Feb 05, 2018 | 64.11 | 62.88 | 62.88 | 3,227 | -0.87(-1.36%) | |
Feb 02, 2018 | 63.76 | 63.76 | 63.75 | 63.75 | 3,366 | -0.02(-0.03%) |
Jan 31, 2018 | 63.77 | 63.77 | 63.77 | 13 | +0.31(+0.49%) | |
Jan 30, 2018 | 63.46 | 63.46 | 63.46 | 63.46 | 1,753 | -0.85(-1.32%) |
Jan 29, 2018 | 64.31 | 64.31 | 64.31 | 64.31 | 1,156 | -0.95(-1.46%) |
Jan 26, 2018 | 65.30 | 65.30 | 65.26 | 65.26 | 802 | +0.77(+1.20%) |
Jan 25, 2018 | 65.21 | 65.21 | 64.49 | 64.49 | 1,005 | +2.02(+3.24%) |
Jan 19, 2018 | 62.47 | 62.47 | 62.47 | 214 | -0.45(-0.72%) | |
Jan 18, 2018 | 62.73 | 62.92 | 62.73 | 62.92 | 4,228 | -0.13(-0.21%) |
Jan 17, 2018 | 63.09 | 63.09 | 63.05 | 63.05 | 432 | +0.30(+0.48%) |
Jan 16, 2018 | 62.75 | 62.75 | 62.75 | 62.75 | 2,489 | +0.30(+0.47%) |
Jan 12, 2018 | 62.45 | 62.45 | 62.45 | 0 | -0.05(-0.07%) | |
Jan 11, 2018 | 62.50 | 62.50 | 62.50 | 62.50 | 252 | +0.02(+0.03%) |
Jan 10, 2018 | 62.48 | 62.48 | 731 | +0.65(+1.05%) | ||
Jan 09, 2018 | 61.41 | 61.83 | 61.41 | 61.83 | 270 | +1.39(+2.30%) |
Jan 05, 2018 | 60.44 | 60.44 | 60.44 | 0 | +1.29(+2.18%) | |
Dec 29, 2017 | 59.15 | 59.15 | 59.15 | 0 | +0.62(+1.06%) | |
Dec 28, 2017 | 58.52 | 58.53 | 58.52 | 58.53 | 2,223 | +0.01(+0.02%) |
Dec 27, 2017 | 58.69 | 58.69 | 58.52 | 58.52 | 640 | +0.68(+1.18%) |
Dec 26, 2017 | 57.84 | 57.84 | 57.84 | 57.84 | 300 | +0.97(+1.71%) |
Dec 22, 2017 | 56.87 | 56.87 | 56.87 | 56.87 | 183 | -0.39(-0.68%) |
Dec 21, 2017 | 57.26 | 57.26 | 57.26 | 57.26 | 100 | +0.27(+0.48%) |
Dec 20, 2017 | 56.99 | 56.99 | 56.99 | 56.99 | 105 | +0.36(+0.63%) |
Dec 18, 2017 | 56.63 | 56.63 | 56.63 | 0 | +0.35(+0.62%) | |
Dec 12, 2017 | 56.28 | 56.28 | 56.28 | 32 | -0.30(-0.52%) | |
Dec 11, 2017 | 56.58 | 56.58 | 56.58 | 56.58 | 282 | +0.15(+0.27%) |
Dec 08, 2017 | 56.53 | 56.53 | 56.43 | 56.43 | 753 | -0.25(-0.44%) |
Dec 04, 2017 | 56.68 | 56.68 | 56.68 | 0 | +0.36(+0.64%) | |
Nov 30, 2017 | 56.32 | 56.32 | 56.32 | 0 | +0.09(+0.16%) | |
Nov 29, 2017 | 57.09 | 57.09 | 56.23 | 56.23 | 1,820 | -0.41(-0.72%) |
Nov 22, 2017 | 56.64 | 56.64 | 56.64 | 27 | +0.87(+1.56%) | |
Nov 21, 2017 | 55.95 | 56.00 | 55.77 | 55.77 | 2,772 | -0.01(-0.02%) |
Nov 17, 2017 | 55.78 | 55.78 | 55.78 | 0 | -0.53(-0.94%) | |
Nov 13, 2017 | 56.31 | 56.31 | 56.31 | 1 | +0.25(+0.45%) | |
Nov 10, 2017 | 56.06 | 56.06 | 56.06 | 56.06 | 236 | +2.82(+5.30%) |
Nov 01, 2017 | 53.24 | 53.24 | 53.24 | 59 | -0.14(-0.26%) | |
Oct 30, 2017 | 53.38 | 53.38 | 53.38 | 11 | +1.72(+3.33%) | |
Oct 25, 2017 | 51.66 | 51.66 | 51.66 | 0 | +0.58(+1.14%) | |
Oct 23, 2017 | 51.08 | 51.08 | 51.08 | 0 | -0.48(-0.93%) | |
Oct 18, 2017 | 51.56 | 51.56 | 51.56 | 0 | +0.39(+0.76%) | |
Oct 17, 2017 | 51.17 | 51.17 | 51.17 | 51.17 | 606 | -0.26(-0.51%) |
Oct 16, 2017 | 51.43 | 51.43 | 51.39 | 51.43 | 2,900 | +0.67(+1.32%) |
Oct 13, 2017 | 50.78 | 50.78 | 50.78 | 50.76 | 1,100 | +0.52(+1.04%) |
Oct 12, 2017 | 50.25 | 50.25 | 50.24 | 50.24 | 1,550 | -0.24(-0.48%) |
Oct 10, 2017 | 50.48 | 50.48 | 50.48 | 0 | +0.69(+1.39%) | |
Oct 04, 2017 | 49.79 | 49.79 | 49.79 | 0 | -0.20(-0.40%) | |
Oct 03, 2017 | 50.06 | 50.06 | 49.99 | 49.99 | 2,024 | +0.14(+0.29%) |
Oct 02, 2017 | 49.88 | 50.07 | 49.85 | 49.85 | 3,776 | -1.14(-2.24%) |
Sep 28, 2017 | 50.99 | 10 | -0.54(-1.05%) | |||
Sep 25, 2017 | 51.53 | 67 | +1.38(+2.75%) | |||
Sep 21, 2017 | 50.15 | 71 | +0.18(+0.36%) | |||
Sep 18, 2017 | 49.97 | 49.97 | 49.97 | 0 | -0.17(-0.34%) | |
Sep 15, 2017 | 50.10 | 50.14 | 50.09 | 50.14 | 7,200 | +2.44(+5.12%) |
Sep 08, 2017 | 47.70 | 47.70 | 47.70 | 0 | -1.41(-2.87%) | |
Sep 06, 2017 | 49.11 | 26 | +0.43(+0.88%) | |||
Sep 05, 2017 | 48.63 | 48.70 | 48.61 | 48.68 | 901 | +1.31(+2.77%) |
Sep 01, 2017 | 47.37 | 47.37 | 47.37 | 47.37 | 300 | +1.08(+2.33%) |
Aug 28, 2017 | 46.29 | 46.29 | 46.29 | 0 | -1.37(-2.87%) | |
Aug 25, 2017 | 47.87 | 47.87 | 47.66 | 47.66 | 5,800 | -0.19(-0.40%) |
Aug 22, 2017 | 47.85 | 47.85 | 47.85 | 0 | -0.11(-0.23%) | |
Aug 16, 2017 | 47.96 | 47.96 | 47.96 | 0 | +0.26(+0.54%) | |
Aug 14, 2017 | 47.70 | 47.70 | 47.70 | 0 | -1.82(-3.68%) | |
Aug 09, 2017 | 49.52 | 42 | -0.16(-0.32%) | |||
Aug 08, 2017 | 49.68 | 49.68 | 49.68 | 49.68 | 110 | -0.04(-0.08%) |
Aug 04, 2017 | 49.72 | 3 | -0.02(-0.04%) | |||
Aug 02, 2017 | 49.74 | 70 | +0.32(+0.65%) | |||
Aug 01, 2017 | 49.42 | 49.42 | 49.42 | 49.42 | 100 | -0.58(-1.16%) |
Jul 31, 2017 | 49.47 | 50.00 | 49.46 | 50.00 | 14,786 | +0.06(+0.12%) |
Jul 28, 2017 | 49.92 | 49.98 | 49.90 | 49.94 | 9,358 | +0.63(+1.28%) |
Jul 27, 2017 | 49.35 | 49.36 | 49.31 | 49.31 | 6,304 | +0.36(+0.74%) |
Jul 26, 2017 | 48.95 | 48.95 | 48.95 | 48.95 | 327 | +0.86(+1.79%) |
Jul 25, 2017 | 48.09 | 48.09 | 48.09 | 48.09 | 263 | +1.45(+3.11%) |
Jul 24, 2017 | 46.61 | 46.64 | 46.61 | 46.64 | 940 | +0.55(+1.19%) |
Jul 21, 2017 | 46.24 | 46.24 | 46.09 | 46.09 | 609 | -0.40(-0.86%) |
Jul 17, 2017 | 46.49 | 46.49 | 46.49 | 0 | +0.10(+0.22%) | |
Jul 13, 2017 | 46.39 | 46.39 | 46.39 | 0 | +0.59(+1.29%) | |
Jul 12, 2017 | 45.84 | 46.29 | 45.80 | 45.80 | 21,300 | +0.85(+1.89%) |
Jul 10, 2017 | 44.95 | 177 | -0.60(-1.32%) | |||
Jul 05, 2017 | 45.55 | 50 | -0.41(-0.90%) | |||
Jul 03, 2017 | 45.96 | 45.96 | 45.96 | 45.96 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 45.96 | 45.96 | 45.96 | 0 | +0.96(+2.14%) | |
Jun 28, 2017 | 45.00 | 50 | +2.08(+4.83%) | |||
Jun 21, 2017 | 42.92 | 42.92 | 42.92 | 0 | -0.93(-2.11%) | |
Jun 20, 2017 | 43.85 | 43.85 | 43.85 | 43.85 | 139 | -1.29(-2.85%) |
Jun 14, 2017 | 45.14 | 146 | -1.86(-3.96%) | |||
Jun 13, 2017 | 46.79 | 47.00 | 46.79 | 47.00 | 1,254 | -1.04(-2.16%) |
Jun 05, 2017 | 48.04 | 3,004 | -0.22(-0.46%) | |||
Jun 02, 2017 | 48.26 | 48.26 | 48.26 | 48.26 | 201 | -1.94(-3.87%) |
May 30, 2017 | 50.20 | 50.20 | 50.20 | 0 | +0.23(+0.46%) | |
May 25, 2017 | 49.97 | 51 | -1.85(-3.57%) | |||
May 24, 2017 | 51.77 | 51.82 | 51.76 | 51.82 | 1,577 | +1.63(+3.25%) |
May 17, 2017 | 50.19 | 50.19 | 50.19 | 0 | +0.00(+0.00%) | |
May 15, 2017 | 50.19 | 78 | +1.63(+3.36%) | |||
May 10, 2017 | 48.56 | 48.56 | 48.56 | 0 | +1.47(+3.12%) | |
May 09, 2017 | 47.09 | 47.09 | 47.09 | 47.09 | 304 | +0.73(+1.57%) |
May 04, 2017 | 46.36 | 46.36 | 46.36 | 0 | -2.26(-4.64%) | |
May 02, 2017 | 48.62 | 48.62 | 48.62 | 0 | -4.67(-8.76%) | |
Apr 05, 2017 | 53.29 | 53.29 | 53.29 | 0 | +1.63(+3.16%) | |
Mar 31, 2017 | 51.66 | 51.66 | 51.66 | 0 | -0.06(-0.12%) | |
Mar 30, 2017 | 51.71 | 51.72 | 51.71 | 51.72 | 3,200 | +1.37(+2.72%) |
Mar 20, 2017 | 50.35 | 50.35 | 50.35 | 0 | +0.00(+0.00%) | |
Mar 13, 2017 | 50.35 | 50.35 | 50.35 | 0 | -0.34(-0.67%) | |
Mar 10, 2017 | 51.23 | 51.23 | 50.69 | 50.69 | 4,602 | -0.57(-1.11%) |