Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 48.15 | 48.15 | 48.15 | 48.15 | 313 | +0.21(+0.45%) |
Apr 27, 2017 | 48.00 | 48.00 | 47.93 | 47.93 | 351 | -0.32(-0.65%) |
Apr 26, 2017 | 48.04 | 48.25 | 47.81 | 48.25 | 737 | +0.01(+0.01%) |
Apr 25, 2017 | 48.11 | 48.31 | 48.11 | 48.24 | 1,161 | +0.28(+0.58%) |
Apr 24, 2017 | 47.69 | 47.96 | 47.69 | 47.96 | 773 | +0.91(+1.93%) |
Apr 20, 2017 | 47.05 | 47.05 | 47.05 | 0 | +0.46(+0.99%) | |
Apr 18, 2017 | 46.60 | 68 | +0.11(+0.23%) | |||
Apr 17, 2017 | 46.49 | 46.49 | 46.49 | 46.49 | 544 | +0.04(+0.08%) |
Apr 13, 2017 | 46.46 | 46.46 | 46.45 | 46.45 | 540 | -0.24(-0.51%) |
Apr 12, 2017 | 46.77 | 46.77 | 46.65 | 46.68 | 600 | -0.16(-0.34%) |
Apr 11, 2017 | 46.84 | 46.84 | 46.84 | 46.84 | 364 | +0.28(+0.61%) |
Apr 06, 2017 | 46.56 | 43 | -0.01(-0.01%) | |||
Apr 05, 2017 | 46.65 | 46.83 | 46.57 | 46.57 | 1,918 | +0.22(+0.48%) |
Apr 04, 2017 | 46.50 | 46.50 | 46.27 | 46.34 | 1,036 | -0.24(-0.52%) |
Apr 03, 2017 | 46.62 | 46.79 | 46.59 | 46.59 | 710 | -0.00(-0.01%) |
Mar 31, 2017 | 46.21 | 46.59 | 46.21 | 46.59 | 758 | +0.03(+0.07%) |
Mar 30, 2017 | 46.34 | 46.56 | 46.34 | 46.56 | 706 | +0.12(+0.25%) |
Mar 29, 2017 | 46.28 | 46.44 | 46.25 | 46.44 | 662 | -0.06(-0.12%) |
Mar 28, 2017 | 46.69 | 46.69 | 46.50 | 46.50 | 673 | +0.42(+0.92%) |
Mar 27, 2017 | 46.08 | 46.09 | 46.08 | 46.08 | 4,507 | -0.19(-0.42%) |
Mar 24, 2017 | 46.35 | 46.35 | 46.27 | 46.27 | 451 | -0.32(-0.68%) |
Mar 23, 2017 | 46.47 | 46.60 | 46.47 | 46.59 | 867 | +0.43(+0.94%) |
Mar 22, 2017 | 46.24 | 46.25 | 46.12 | 46.16 | 4,527 | -0.17(-0.37%) |
Mar 21, 2017 | 46.51 | 46.51 | 46.33 | 46.33 | 2,385 | -0.18(-0.39%) |
Mar 20, 2017 | 46.51 | 46.51 | 46.51 | 46.51 | 33 | +0.00(+0.00%) |
Mar 17, 2017 | 46.52 | 46.52 | 46.50 | 46.51 | 901 | -0.02(-0.04%) |
Mar 16, 2017 | 46.65 | 46.65 | 46.52 | 46.53 | 2,703 | +0.61(+1.33%) |
Mar 15, 2017 | 45.92 | 45.92 | 45.92 | 45.92 | 200 | +0.06(+0.14%) |
Mar 14, 2017 | 45.86 | 45.86 | 45.86 | 45.86 | 347 | -0.53(-1.15%) |
Mar 13, 2017 | 46.17 | 46.51 | 46.16 | 46.39 | 2,284 | +0.30(+0.66%) |
Mar 10, 2017 | 46.04 | 46.09 | 46.04 | 46.09 | 1,400 | +0.35(+0.77%) |
Mar 07, 2017 | 45.74 | 86 | -0.19(-0.41%) | |||
Mar 06, 2017 | 45.72 | 45.93 | 45.72 | 45.93 | 1,770 | +0.05(+0.12%) |
Mar 03, 2017 | 45.79 | 45.89 | 45.79 | 45.87 | 4,155 | +0.18(+0.39%) |
Mar 02, 2017 | 45.89 | 45.89 | 45.70 | 45.70 | 402 | -0.60(-1.29%) |
Mar 01, 2017 | 46.26 | 46.29 | 46.26 | 46.29 | 1,612 | +0.85(+1.86%) |
Feb 28, 2017 | 45.53 | 45.53 | 45.45 | 45.45 | 2,179 | +0.03(+0.07%) |
Feb 27, 2017 | 45.23 | 45.52 | 45.23 | 45.42 | 1,445 | +0.10(+0.21%) |
Feb 24, 2017 | 45.12 | 45.32 | 45.07 | 45.32 | 2,365 | -0.03(-0.07%) |
Feb 23, 2017 | 45.66 | 45.77 | 45.35 | 45.35 | 564 | -0.81(-1.75%) |
Feb 21, 2017 | 46.16 | 11 | +0.37(+0.80%) | |||
Feb 17, 2017 | 45.79 | 45.79 | 45.79 | 0 | -0.47(-1.02%) | |
Feb 16, 2017 | 46.04 | 46.33 | 45.99 | 46.26 | 1,569 | -0.22(-0.47%) |
Feb 15, 2017 | 46.20 | 46.50 | 46.20 | 46.48 | 897 | +0.28(+0.60%) |
Feb 14, 2017 | 46.10 | 46.21 | 46.02 | 46.21 | 1,669 | +0.03(+0.07%) |
Feb 13, 2017 | 45.89 | 46.27 | 45.89 | 46.18 | 3,008 | +0.75(+1.65%) |
Feb 10, 2017 | 45.43 | 45.43 | 45.43 | 45.43 | 343 | +0.00(+0.00%) |
Feb 09, 2017 | 45.26 | 45.59 | 45.21 | 45.43 | 2,377 | +0.27(+0.61%) |
Feb 08, 2017 | 45.29 | 45.29 | 44.84 | 45.15 | 958 | +0.09(+0.20%) |
Feb 07, 2017 | 45.06 | 45.06 | 45.06 | 45.06 | 332 | -0.05(-0.11%) |
Feb 06, 2017 | 45.37 | 45.37 | 45.11 | 45.12 | 1,088 | -0.64(-1.40%) |
Feb 03, 2017 | 45.75 | 45.75 | 45.75 | 45.75 | 224 | +0.56(+1.23%) |
Feb 02, 2017 | 45.20 | 45.20 | 45.20 | 45.20 | 634 | +0.09(+0.20%) |
Feb 01, 2017 | 45.43 | 45.43 | 45.10 | 45.11 | 16,817 | +0.06(+0.13%) |
Jan 31, 2017 | 45.06 | 45.06 | 44.88 | 45.05 | 1,476 | +0.13(+0.30%) |
Jan 30, 2017 | 45.43 | 45.43 | 44.71 | 44.92 | 2,016 | -0.65(-1.42%) |
Jan 27, 2017 | 45.60 | 45.60 | 45.32 | 45.56 | 2,600 | -0.41(-0.89%) |
Jan 26, 2017 | 45.92 | 46.22 | 45.74 | 45.97 | 2,373 | +0.01(+0.01%) |
Jan 25, 2017 | 45.55 | 46.13 | 45.55 | 45.97 | 4,776 | +0.56(+1.24%) |
Jan 24, 2017 | 45.61 | 45.61 | 45.40 | 45.40 | 1,534 | +0.86(+1.93%) |
Jan 23, 2017 | 44.72 | 44.72 | 44.55 | 44.55 | 662 | -0.08(-0.17%) |
Jan 20, 2017 | 44.55 | 44.72 | 44.51 | 44.62 | 9,111 | +0.27(+0.62%) |
Jan 19, 2017 | 44.43 | 44.43 | 44.35 | 44.35 | 768 | -0.25(-0.56%) |
Jan 18, 2017 | 44.51 | 44.60 | 44.50 | 44.60 | 999 | -0.15(-0.34%) |
Jan 17, 2017 | 44.77 | 44.87 | 44.75 | 44.75 | 1,383 | -0.25(-0.55%) |
Jan 13, 2017 | 45.00 | 45.00 | 45.00 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 45.00 | 45.00 | 45.00 | 45.00 | 224 | +0.22(+0.50%) |
Jan 11, 2017 | 44.89 | 44.89 | 44.77 | 44.78 | 1,013 | +0.32(+0.71%) |
Jan 09, 2017 | 44.46 | 62 | -0.20(-0.45%) | |||
Jan 06, 2017 | 44.79 | 44.85 | 44.53 | 44.66 | 1,301 | -0.15(-0.34%) |
Jan 05, 2017 | 44.89 | 44.90 | 44.82 | 44.82 | 983 | +0.40(+0.89%) |
Jan 04, 2017 | 44.32 | 44.42 | 44.32 | 44.42 | 1,422 | +0.33(+0.75%) |
Jan 03, 2017 | 44.09 | 44.09 | 44.09 | 44.09 | 390 | +0.26(+0.58%) |
Dec 30, 2016 | 43.83 | 43.83 | 43.83 | 0 | +0.03(+0.06%) | |
Dec 29, 2016 | 44.01 | 44.01 | 43.81 | 43.81 | 659 | -0.05(-0.12%) |
Dec 28, 2016 | 43.96 | 43.96 | 43.81 | 43.86 | 3,692 | -0.11(-0.26%) |
Dec 27, 2016 | 44.12 | 44.12 | 43.97 | 43.97 | 883 | -0.16(-0.36%) |
Dec 23, 2016 | 44.13 | 44.13 | 44.13 | 0 | -0.00(-0.01%) | |
Dec 22, 2016 | 44.16 | 44.22 | 44.01 | 44.14 | 3,916 | -0.15(-0.33%) |
Dec 20, 2016 | 44.28 | 66 | +0.22(+0.50%) | |||
Dec 19, 2016 | 44.22 | 44.22 | 43.99 | 44.06 | 2,397 | -0.25(-0.56%) |
Dec 16, 2016 | 44.46 | 44.46 | 44.26 | 44.31 | 4,702 | +0.13(+0.29%) |
Dec 15, 2016 | 44.18 | 44.18 | 44.18 | 44.18 | 407 | -0.72(-1.60%) |
Dec 14, 2016 | 44.78 | 44.93 | 44.76 | 44.90 | 1,354 | -0.19(-0.42%) |
Dec 13, 2016 | 44.99 | 45.08 | 44.99 | 45.08 | 349 | +0.38(+0.85%) |
Dec 12, 2016 | 44.72 | 45.00 | 44.66 | 44.70 | 1,671 | -0.08(-0.17%) |
Dec 09, 2016 | 44.78 | 44.78 | 44.78 | 44.78 | 364 | -0.12(-0.27%) |
Dec 08, 2016 | 44.89 | 44.90 | 44.63 | 44.90 | 1,344 | +0.10(+0.23%) |
Dec 07, 2016 | 44.67 | 44.80 | 44.67 | 44.80 | 1,226 | +0.31(+0.69%) |
Dec 06, 2016 | 44.18 | 44.50 | 44.13 | 44.50 | 10,761 | +0.64(+1.47%) |
Dec 02, 2016 | 43.85 | 148 | -0.07(-0.17%) | |||
Dec 01, 2016 | 44.00 | 44.00 | 43.92 | 43.92 | 813 | +0.22(+0.51%) |
Nov 30, 2016 | 43.68 | 43.72 | 43.68 | 43.70 | 828 | +0.03(+0.06%) |
Nov 29, 2016 | 43.36 | 43.68 | 43.36 | 43.68 | 385 | +0.25(+0.58%) |
Nov 28, 2016 | 43.55 | 43.56 | 43.41 | 43.43 | 1,689 | -0.07(-0.15%) |
Nov 25, 2016 | 43.46 | 43.49 | 43.26 | 43.49 | 1,696 | -0.16(-0.37%) |
Nov 23, 2016 | 43.65 | 43.65 | 43.65 | 0 | +0.05(+0.12%) | |
Nov 22, 2016 | 43.69 | 43.69 | 43.36 | 43.60 | 8,493 | +0.26(+0.59%) |
Nov 21, 2016 | 43.27 | 43.36 | 43.18 | 43.34 | 26,021 | +0.46(+1.06%) |
Nov 18, 2016 | 43.08 | 43.08 | 42.85 | 42.88 | 2,642 | -0.31(-0.72%) |
Nov 17, 2016 | 43.20 | 43.20 | 43.09 | 43.20 | 817 | +0.06(+0.14%) |
Nov 16, 2016 | 43.29 | 43.29 | 43.08 | 43.14 | 3,522 | -0.54(-1.24%) |
Nov 15, 2016 | 43.12 | 43.68 | 43.12 | 43.68 | 5,814 | +0.25(+0.57%) |
Nov 14, 2016 | 43.22 | 43.43 | 42.72 | 43.43 | 54,234 | +0.40(+0.92%) |
Nov 11, 2016 | 43.26 | 43.26 | 43.01 | 43.03 | 3,596 | -0.42(-0.96%) |
Nov 10, 2016 | 43.40 | 43.67 | 42.99 | 43.45 | 18,266 | +0.41(+0.95%) |
Nov 09, 2016 | 42.47 | 43.22 | 42.44 | 43.04 | 20,597 | +1.02(+2.42%) |
Nov 08, 2016 | 41.78 | 42.02 | 41.78 | 42.02 | 450 | +0.36(+0.85%) |
Nov 04, 2016 | 41.67 | 140 | -0.45(-1.08%) | |||
Nov 03, 2016 | 42.12 | 42.12 | 42.12 | 42.12 | 685 | -0.20(-0.48%) |
Nov 01, 2016 | 42.33 | 1 | +0.00(+0.01%) | |||
Oct 31, 2016 | 42.32 | 42.32 | 42.32 | 42.32 | 311 | -0.08(-0.19%) |
Oct 28, 2016 | 42.30 | 42.40 | 42.22 | 42.40 | 1,775 | +0.29(+0.69%) |
Oct 27, 2016 | 42.45 | 42.45 | 42.06 | 42.11 | 2,402 | -0.36(-0.84%) |
Oct 26, 2016 | 42.59 | 42.59 | 42.43 | 42.47 | 2,090 | -0.17(-0.40%) |
Oct 25, 2016 | 42.85 | 42.85 | 42.63 | 42.64 | 2,859 | -0.13(-0.31%) |
Oct 24, 2016 | 42.92 | 42.97 | 42.77 | 42.77 | 1,743 | +0.27(+0.65%) |
Oct 21, 2016 | 42.28 | 42.50 | 42.28 | 42.50 | 520 | -0.23(-0.55%) |
Oct 19, 2016 | 42.73 | 42.73 | 42.73 | 42.73 | 37 | +0.23(+0.55%) |
Oct 14, 2016 | 42.42 | 42.50 | 42.41 | 42.49 | 183 | +0.27(+0.64%) |
Oct 13, 2016 | 42.13 | 42.22 | 42.13 | 42.22 | 315 | +0.09(+0.22%) |
Oct 12, 2016 | 42.13 | 42.13 | 42.13 | 42.13 | 195 | -0.78(-1.82%) |
Oct 10, 2016 | 42.91 | 42.91 | 42.91 | 42.91 | 4 | -0.15(-0.35%) |
Oct 05, 2016 | 43.03 | 43.06 | 43.06 | 43.06 | 3,600 | +0.25(+0.57%) |
Oct 03, 2016 | 42.82 | 42.82 | 42.82 | 42.82 | 1 | -0.27(-0.63%) |
Sep 30, 2016 | 42.85 | 43.11 | 42.85 | 43.09 | 2,928 | -0.02(-0.04%) |
Sep 29, 2016 | 43.11 | 43.11 | 43.11 | 43.11 | 0 | +0.00(+0.00%) |
Sep 28, 2016 | 43.11 | 43.11 | 43.11 | 43.11 | 357 | +1.36(+3.26%) |
Sep 27, 2016 | 41.75 | 41.75 | 41.75 | 41.75 | 20 | +0.09(+0.20%) |
Sep 20, 2016 | 41.66 | 41.66 | 41.66 | 41.66 | 85 | +0.11(+0.26%) |
Sep 19, 2016 | 41.62 | 41.62 | 41.56 | 41.56 | 1,417 | +0.32(+0.77%) |
Sep 16, 2016 | 41.24 | 41.24 | 41.24 | 41.24 | 231 | -0.09(-0.21%) |
Sep 13, 2016 | 41.33 | 41.33 | 41.33 | 41.33 | 225 | -1.22(-2.86%) |
Sep 09, 2016 | 42.54 | 42.54 | 42.54 | 42.54 | 10 | -0.58(-1.34%) |
Sep 08, 2016 | 43.12 | 43.12 | 43.12 | 43.12 | 169 | -0.03(-0.08%) |
Sep 07, 2016 | 43.15 | 43.15 | 43.15 | 43.15 | 134 | +1.25(+2.97%) |
Sep 01, 2016 | 41.91 | 41.91 | 41.91 | 41.91 | 3 | -0.68(-1.59%) |
Aug 25, 2016 | 42.84 | 42.59 | 42.59 | 42.59 | 450 | -0.41(-0.94%) |
Aug 24, 2016 | 42.93 | 42.99 | 42.93 | 42.99 | 450 | -0.25(-0.57%) |
Aug 23, 2016 | 43.14 | 43.24 | 43.14 | 43.24 | 228 | +0.54(+1.26%) |
Aug 22, 2016 | 42.66 | 42.70 | 42.66 | 42.70 | 268 | +0.32(+0.74%) |
Aug 17, 2016 | 42.38 | 42.38 | 42.38 | 42.38 | 19 | -0.41(-0.96%) |
Aug 16, 2016 | 42.79 | 42.79 | 42.79 | 42.79 | 193 | +1.25(+3.00%) |
Aug 02, 2016 | 41.71 | 41.55 | 41.55 | 41.55 | 3,382 | -0.18(-0.44%) |
Aug 01, 2016 | 41.73 | 41.73 | 41.73 | 41.73 | 275 | -0.26(-0.62%) |
Jul 28, 2016 | 42.00 | 42.00 | 41.99 | 41.99 | 113 | -0.19(-0.45%) |
Jul 27, 2016 | 42.18 | 42.18 | 42.18 | 42.18 | 225 | +0.52(+1.24%) |
Jul 26, 2016 | 41.67 | 41.67 | 41.67 | 41.67 | 235 | +0.33(+0.80%) |
Jul 22, 2016 | 41.25 | 41.34 | 41.25 | 41.33 | 1 | -0.24(-0.58%) |
Jul 21, 2016 | 41.69 | 41.69 | 41.57 | 41.57 | 15,715 | +0.04(+0.10%) |
Jul 20, 2016 | 41.41 | 41.53 | 41.41 | 41.53 | 1,006 | +0.15(+0.36%) |
Jul 19, 2016 | 41.38 | 41.38 | 41.38 | 41.38 | 297 | -0.06(-0.15%) |
Jul 15, 2016 | 41.69 | 41.69 | 41.44 | 41.44 | 173 | -0.07(-0.17%) |
Jul 12, 2016 | 41.44 | 41.51 | 41.44 | 41.51 | 494 | +0.43(+1.05%) |
Jul 11, 2016 | 41.10 | 41.15 | 41.08 | 41.08 | 7,377 | +1.80(+4.57%) |
Jul 06, 2016 | 38.93 | 39.29 | 38.93 | 39.29 | 5 | -0.04(-0.09%) |
Jul 05, 2016 | 39.55 | 39.55 | 39.32 | 39.32 | 563 | -0.96(-2.39%) |
Jul 01, 2016 | 40.28 | 40.28 | 40.28 | 40.28 | 225 | +0.34(+0.85%) |
Jun 30, 2016 | 39.92 | 39.94 | 39.92 | 39.94 | 1,432 | +0.49(+1.23%) |
Jun 29, 2016 | 39.46 | 39.46 | 39.46 | 39.46 | 337 | +0.84(+2.19%) |
Jun 28, 2016 | 38.34 | 38.61 | 38.34 | 38.61 | 1,693 | +1.05(+2.79%) |
Jun 27, 2016 | 38.13 | 38.13 | 37.57 | 37.57 | 1,554 | -1.52(-3.88%) |
Jun 24, 2016 | 39.59 | 39.59 | 39.08 | 39.08 | 1,465 | -2.18(-5.29%) |
Jun 22, 2016 | 41.26 | 41.26 | 41.26 | 41.27 | 30 | +0.07(+0.18%) |
Jun 21, 2016 | 41.19 | 41.19 | 41.19 | 41.19 | 325 | +0.97(+2.40%) |
Jun 17, 2016 | 39.85 | 40.23 | 39.85 | 40.23 | 91 | +1.14(+2.92%) |
Jun 16, 2016 | 39.11 | 39.11 | 39.03 | 39.09 | 6,016 | -1.04(-2.58%) |
Jun 15, 2016 | 40.11 | 40.12 | 40.11 | 40.12 | 2,291 | +0.17(+0.43%) |
Jun 14, 2016 | 39.95 | 39.95 | 39.95 | 39.95 | 349 | -1.23(-2.99%) |
Jun 10, 2016 | 41.21 | 41.18 | 41.18 | 41.18 | 229 | -0.91(-2.16%) |
Jun 09, 2016 | 42.09 | 42.09 | 42.09 | 42.09 | 115 | -0.35(-0.82%) |
Jun 08, 2016 | 42.68 | 42.70 | 42.44 | 42.44 | 2,291 | +0.11(+0.27%) |
Jun 07, 2016 | 42.24 | 42.32 | 42.22 | 42.32 | 6,742 | +0.23(+0.54%) |
Jun 06, 2016 | 41.94 | 42.10 | 41.92 | 42.10 | 817 | +0.25(+0.60%) |
Jun 03, 2016 | 41.76 | 41.84 | 41.76 | 41.84 | 3,326 | +0.20(+0.48%) |
Jun 02, 2016 | 41.61 | 41.64 | 41.58 | 41.64 | 829 | +0.03(+0.06%) |
Jun 01, 2016 | 41.66 | 41.66 | 41.52 | 41.62 | 1,873 | -0.22(-0.52%) |
May 27, 2016 | 41.89 | 41.89 | 41.79 | 41.83 | 1,398 | -0.06(-0.15%) |
May 26, 2016 | 42.10 | 42.10 | 41.85 | 41.89 | 1,281 | +0.14(+0.33%) |
May 25, 2016 | 41.64 | 41.76 | 41.64 | 41.76 | 1,278 | +0.50(+1.20%) |
May 24, 2016 | 41.13 | 41.26 | 41.13 | 41.26 | 644 | +0.38(+0.94%) |
May 23, 2016 | 41.00 | 41.00 | 40.87 | 40.87 | 719 | -0.13(-0.32%) |
May 20, 2016 | 40.92 | 41.00 | 40.87 | 41.00 | 789 | +0.49(+1.21%) |
May 19, 2016 | 40.52 | 40.52 | 40.52 | 40.52 | 248 | -0.39(-0.96%) |
May 18, 2016 | 41.24 | 41.40 | 40.91 | 40.91 | 7,102 | -0.38(-0.93%) |
May 17, 2016 | 41.45 | 41.54 | 41.29 | 41.29 | 836 | -0.08(-0.19%) |
May 16, 2016 | 41.03 | 41.37 | 41.03 | 41.37 | 726 | +0.06(+0.15%) |
May 12, 2016 | 41.81 | 41.81 | 41.31 | 41.31 | 53 | -0.32(-0.78%) |
May 11, 2016 | 41.64 | 41.64 | 41.62 | 41.63 | 1,679 | +0.22(+0.53%) |
May 10, 2016 | 41.41 | 41.41 | 41.41 | 41.41 | 21,474 | +0.53(+1.30%) |
May 09, 2016 | 40.88 | 40.88 | 40.88 | 40.88 | 246 | -0.32(-0.77%) |
May 05, 2016 | 41.20 | 41.21 | 41.20 | 41.20 | 97 | +0.19(+0.46%) |
May 04, 2016 | 41.01 | 41.01 | 41.01 | 41.01 | 370 | -0.62(-1.49%) |