Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 57.80 | 58.20 | 57.00 | 58.00 | 37,516 | +0.20(+0.35%) |
Apr 27, 2017 | 57.00 | 58.00 | 56.80 | 57.80 | 28,680 | +0.80(+1.40%) |
Apr 26, 2017 | 55.40 | 57.00 | 55.00 | 57.00 | 36,007 | +1.40(+2.52%) |
Apr 25, 2017 | 56.00 | 56.20 | 54.80 | 55.60 | 30,406 | +1.00(+1.83%) |
Apr 24, 2017 | 55.00 | 55.40 | 53.60 | 54.60 | 34,468 | +0.40(+0.74%) |
Apr 21, 2017 | 53.40 | 54.20 | 52.80 | 54.20 | 35,365 | +0.60(+1.12%) |
Apr 20, 2017 | 52.60 | 54.00 | 52.40 | 53.60 | 35,568 | +1.20(+2.29%) |
Apr 19, 2017 | 54.00 | 54.80 | 51.90 | 52.40 | 49,664 | -1.40(-2.60%) |
Apr 18, 2017 | 55.00 | 55.20 | 51.60 | 53.80 | 95,814 | -1.60(-2.89%) |
Apr 17, 2017 | 56.60 | 57.20 | 54.80 | 55.40 | 49,275 | -1.20(-2.12%) |
Apr 13, 2017 | 56.80 | 58.00 | 56.00 | 56.60 | 64,617 | -0.20(-0.35%) |
Apr 12, 2017 | 58.00 | 58.35 | 56.40 | 56.80 | 102,227 | -4.00(-6.58%) |
Apr 11, 2017 | 60.20 | 61.40 | 59.60 | 60.80 | 43,292 | +0.40(+0.66%) |
Apr 10, 2017 | 61.40 | 62.40 | 60.20 | 60.40 | 29,085 | -1.00(-1.63%) |
Apr 07, 2017 | 60.20 | 61.40 | 60.20 | 61.40 | 29,855 | +0.20(+0.33%) |
Apr 06, 2017 | 59.40 | 61.20 | 58.60 | 61.20 | 37,007 | +1.80(+3.03%) |
Apr 05, 2017 | 60.80 | 61.40 | 59.20 | 59.40 | 35,597 | -1.20(-1.98%) |
Apr 04, 2017 | 61.20 | 62.00 | 60.00 | 60.60 | 42,723 | -0.60(-0.98%) |
Apr 03, 2017 | 63.40 | 63.80 | 61.20 | 61.20 | 31,479 | -2.40(-3.77%) |
Mar 31, 2017 | 61.60 | 64.00 | 61.40 | 63.60 | 51,042 | +2.00(+3.25%) |
Mar 30, 2017 | 63.00 | 63.40 | 61.40 | 61.60 | 34,730 | +0.00(+0.00%) |
Mar 29, 2017 | 60.60 | 63.40 | 60.60 | 61.60 | 42,497 | +1.00(+1.65%) |
Mar 28, 2017 | 61.60 | 62.40 | 60.60 | 60.60 | 36,511 | -1.40(-2.26%) |
Mar 27, 2017 | 60.00 | 63.00 | 58.80 | 62.00 | 48,957 | +1.40(+2.31%) |
Mar 24, 2017 | 60.20 | 62.60 | 60.00 | 60.60 | 34,938 | +0.40(+0.66%) |
Mar 23, 2017 | 60.00 | 61.40 | 59.80 | 60.20 | 28,460 | +0.00(+0.00%) |
Mar 22, 2017 | 60.00 | 61.30 | 58.80 | 60.20 | 52,069 | +0.00(+0.00%) |
Mar 21, 2017 | 63.80 | 64.20 | 59.82 | 60.20 | 54,680 | -3.60(-5.64%) |
Mar 20, 2017 | 65.00 | 65.20 | 61.80 | 63.80 | 52,762 | -1.20(-1.85%) |
Mar 17, 2017 | 60.60 | 65.00 | 60.20 | 65.00 | 109,755 | +3.80(+6.21%) |
Mar 16, 2017 | 60.60 | 61.80 | 60.40 | 61.20 | 38,601 | +0.20(+0.33%) |
Mar 15, 2017 | 58.40 | 61.20 | 57.40 | 61.00 | 60,082 | +2.80(+4.81%) |
Mar 14, 2017 | 58.00 | 59.20 | 57.00 | 58.20 | 27,424 | +0.00(+0.00%) |
Mar 13, 2017 | 58.20 | 59.80 | 57.60 | 58.20 | 41,214 | +0.00(+0.00%) |
Mar 10, 2017 | 56.00 | 59.00 | 55.40 | 58.20 | 40,667 | +1.80(+3.19%) |
Mar 09, 2017 | 57.20 | 57.60 | 55.20 | 56.40 | 63,390 | -0.80(-1.40%) |
Mar 08, 2017 | 57.80 | 58.60 | 56.90 | 57.20 | 44,400 | -0.20(-0.35%) |
Mar 07, 2017 | 58.00 | 59.40 | 57.00 | 57.40 | 52,257 | -1.00(-1.71%) |
Mar 06, 2017 | 59.80 | 60.20 | 58.40 | 58.40 | 69,539 | -1.80(-2.99%) |
Mar 03, 2017 | 59.80 | 61.80 | 59.60 | 60.20 | 46,538 | +0.40(+0.67%) |
Mar 02, 2017 | 62.60 | 63.40 | 59.60 | 59.80 | 59,370 | -3.60(-5.68%) |
Mar 01, 2017 | 63.00 | 64.60 | 62.20 | 63.40 | 48,361 | +1.00(+1.60%) |
Feb 28, 2017 | 64.60 | 64.80 | 62.20 | 62.40 | 55,848 | -1.60(-2.50%) |
Feb 27, 2017 | 59.40 | 64.00 | 59.40 | 64.00 | 78,525 | +4.60(+7.74%) |
Feb 24, 2017 | 59.00 | 60.10 | 58.40 | 59.40 | 48,045 | +0.00(+0.00%) |
Feb 23, 2017 | 59.00 | 60.40 | 58.00 | 59.40 | 50,192 | +0.00(+0.00%) |
Feb 22, 2017 | 60.00 | 60.16 | 58.00 | 59.40 | 77,154 | -0.60(-1.00%) |
Feb 21, 2017 | 60.80 | 61.00 | 59.00 | 60.00 | 64,439 | +0.60(+1.01%) |
Feb 17, 2017 | 59.40 | 59.40 | 59.40 | 0 | +1.60(+2.77%) | |
Feb 16, 2017 | 59.40 | 60.00 | 57.20 | 57.80 | 79,718 | -1.60(-2.69%) |
Feb 15, 2017 | 59.80 | 60.60 | 57.60 | 59.40 | 96,169 | -0.20(-0.34%) |
Feb 14, 2017 | 60.20 | 60.60 | 57.60 | 59.60 | 164,500 | -1.40(-2.30%) |
Feb 13, 2017 | 64.40 | 64.60 | 60.00 | 61.00 | 173,772 | -2.80(-4.39%) |
Feb 10, 2017 | 65.00 | 66.00 | 62.80 | 63.80 | 280,490 | -11.60(-15.38%) |
Feb 09, 2017 | 74.00 | 75.40 | 72.60 | 75.40 | 78,478 | +1.80(+2.45%) |
Feb 08, 2017 | 73.80 | 73.80 | 72.00 | 73.60 | 44,356 | +0.20(+0.27%) |
Feb 07, 2017 | 76.80 | 76.90 | 72.40 | 73.40 | 80,266 | -3.20(-4.18%) |
Feb 06, 2017 | 74.40 | 77.00 | 73.40 | 76.60 | 74,657 | +2.60(+3.51%) |
Feb 03, 2017 | 73.40 | 74.07 | 71.40 | 74.00 | 53,921 | +0.80(+1.09%) |
Feb 02, 2017 | 74.00 | 74.00 | 72.40 | 73.20 | 36,663 | -0.80(-1.08%) |
Feb 01, 2017 | 74.60 | 75.00 | 72.80 | 74.00 | 47,885 | +0.20(+0.27%) |
Jan 31, 2017 | 69.20 | 74.20 | 69.20 | 73.80 | 60,613 | +3.60(+5.13%) |
Jan 30, 2017 | 72.60 | 73.00 | 70.00 | 70.20 | 50,423 | -2.60(-3.57%) |
Jan 27, 2017 | 72.00 | 73.00 | 71.20 | 72.80 | 35,936 | +0.80(+1.11%) |
Jan 26, 2017 | 74.60 | 74.80 | 72.00 | 72.00 | 50,096 | -2.60(-3.49%) |
Jan 25, 2017 | 72.60 | 75.40 | 71.80 | 74.60 | 111,950 | +4.80(+6.88%) |
Jan 24, 2017 | 67.20 | 70.40 | 67.00 | 69.80 | 52,973 | +0.80(+1.16%) |
Jan 23, 2017 | 70.00 | 71.00 | 68.20 | 69.00 | 50,381 | -1.20(-1.71%) |
Jan 20, 2017 | 69.80 | 71.80 | 69.40 | 70.20 | 39,662 | +0.60(+0.86%) |
Jan 19, 2017 | 71.40 | 71.58 | 69.00 | 69.60 | 39,584 | -1.40(-1.97%) |
Jan 18, 2017 | 71.00 | 72.20 | 69.60 | 71.00 | 47,996 | +0.00(+0.00%) |
Jan 17, 2017 | 74.60 | 75.20 | 70.20 | 71.00 | 80,175 | -3.00(-4.05%) |
Jan 13, 2017 | 74.00 | 74.00 | 74.00 | 0 | +0.60(+0.82%) | |
Jan 12, 2017 | 74.60 | 75.40 | 72.00 | 73.40 | 62,484 | -0.80(-1.08%) |
Jan 11, 2017 | 76.60 | 77.46 | 72.40 | 74.20 | 100,340 | -2.40(-3.13%) |
Jan 10, 2017 | 76.80 | 78.20 | 75.40 | 76.60 | 65,964 | +1.20(+1.59%) |
Jan 09, 2017 | 75.20 | 77.00 | 73.80 | 75.40 | 62,917 | +1.00(+1.34%) |
Jan 06, 2017 | 75.20 | 76.00 | 73.80 | 74.40 | 56,047 | -0.80(-1.06%) |
Jan 05, 2017 | 78.20 | 78.40 | 73.50 | 75.20 | 58,094 | -2.40(-3.09%) |
Jan 04, 2017 | 74.20 | 78.40 | 72.80 | 77.60 | 103,630 | +4.50(+6.16%) |
Jan 03, 2017 | 70.80 | 73.40 | 70.00 | 73.10 | 88,634 | +5.30(+7.82%) |
Dec 30, 2016 | 67.80 | 67.80 | 67.80 | 0 | -2.20(-3.14%) | |
Dec 29, 2016 | 71.80 | 73.00 | 69.00 | 70.00 | 68,759 | -1.80(-2.51%) |
Dec 28, 2016 | 76.60 | 77.20 | 71.00 | 71.80 | 74,888 | -4.00(-5.28%) |
Dec 27, 2016 | 76.80 | 79.00 | 74.80 | 75.80 | 84,690 | +1.20(+1.61%) |
Dec 23, 2016 | 74.60 | 74.60 | 74.60 | 0 | +3.00(+4.19%) | |
Dec 22, 2016 | 73.00 | 73.80 | 70.20 | 71.60 | 40,174 | +0.40(+0.56%) |
Dec 21, 2016 | 73.80 | 73.93 | 71.00 | 71.20 | 43,294 | -2.40(-3.26%) |
Dec 20, 2016 | 75.20 | 76.78 | 72.80 | 73.60 | 49,844 | -1.40(-1.87%) |
Dec 19, 2016 | 77.60 | 77.60 | 74.20 | 75.00 | 64,653 | +0.20(+0.27%) |
Dec 16, 2016 | 80.00 | 81.00 | 74.60 | 74.80 | 327,918 | -4.20(-5.32%) |
Dec 15, 2016 | 76.60 | 81.60 | 75.40 | 79.00 | 180,411 | +5.20(+7.05%) |
Dec 14, 2016 | 78.00 | 78.60 | 72.80 | 73.80 | 120,564 | -2.00(-2.64%) |
Dec 13, 2016 | 70.00 | 79.20 | 68.40 | 75.80 | 278,274 | +8.00(+11.80%) |
Dec 12, 2016 | 67.00 | 69.60 | 66.00 | 67.80 | 90,651 | +1.60(+2.42%) |
Dec 09, 2016 | 66.60 | 69.00 | 65.60 | 66.20 | 55,674 | +0.20(+0.30%) |
Dec 08, 2016 | 61.20 | 66.80 | 60.69 | 66.00 | 83,241 | +4.20(+6.80%) |
Dec 07, 2016 | 62.40 | 62.60 | 60.40 | 61.80 | 37,090 | -1.40(-2.22%) |
Dec 06, 2016 | 61.80 | 64.00 | 60.20 | 63.20 | 40,428 | +1.20(+1.94%) |
Dec 05, 2016 | 59.20 | 63.00 | 59.20 | 62.00 | 40,464 | +3.20(+5.44%) |
Dec 02, 2016 | 57.80 | 61.20 | 57.40 | 58.80 | 49,947 | +1.00(+1.73%) |
Dec 01, 2016 | 60.20 | 60.60 | 57.20 | 57.80 | 61,130 | -2.60(-4.30%) |
Nov 30, 2016 | 64.60 | 64.60 | 60.00 | 60.40 | 57,089 | -0.80(-1.31%) |
Nov 29, 2016 | 63.80 | 65.20 | 61.20 | 61.20 | 49,967 | -1.40(-2.24%) |
Nov 28, 2016 | 65.00 | 65.30 | 62.40 | 62.60 | 44,767 | -3.20(-4.86%) |
Nov 25, 2016 | 64.80 | 66.40 | 63.60 | 65.80 | 12,744 | +0.60(+0.92%) |
Nov 23, 2016 | 65.20 | 65.20 | 65.20 | 0 | +1.40(+2.19%) | |
Nov 22, 2016 | 64.20 | 64.60 | 62.48 | 63.80 | 29,783 | +0.00(+0.00%) |
Nov 21, 2016 | 63.00 | 64.60 | 61.20 | 63.80 | 47,739 | +0.40(+0.63%) |
Nov 18, 2016 | 63.40 | 64.00 | 61.00 | 63.40 | 44,775 | -0.20(-0.31%) |
Nov 17, 2016 | 64.00 | 64.80 | 62.40 | 63.60 | 39,946 | -1.00(-1.55%) |
Nov 16, 2016 | 66.00 | 66.60 | 64.20 | 64.60 | 30,731 | -1.40(-2.12%) |
Nov 15, 2016 | 65.40 | 66.40 | 63.80 | 66.00 | 35,883 | +0.40(+0.61%) |
Nov 14, 2016 | 67.60 | 68.00 | 64.60 | 65.60 | 53,298 | -0.80(-1.20%) |
Nov 11, 2016 | 63.20 | 66.80 | 62.00 | 66.40 | 66,149 | +2.20(+3.43%) |
Nov 10, 2016 | 63.00 | 65.60 | 60.80 | 64.20 | 81,408 | +3.20(+5.25%) |
Nov 09, 2016 | 55.20 | 62.20 | 54.60 | 61.00 | 91,043 | +4.40(+7.77%) |
Nov 08, 2016 | 55.80 | 57.60 | 55.00 | 56.60 | 35,835 | +0.20(+0.35%) |
Nov 07, 2016 | 59.00 | 59.60 | 55.00 | 56.40 | 55,770 | +0.60(+1.08%) |
Nov 04, 2016 | 50.00 | 59.80 | 50.00 | 55.80 | 93,035 | +5.00(+9.84%) |
Nov 03, 2016 | 52.00 | 52.36 | 50.40 | 50.80 | 47,736 | -0.80(-1.55%) |
Nov 02, 2016 | 55.20 | 55.40 | 51.40 | 51.60 | 60,526 | -2.80(-5.15%) |
Nov 01, 2016 | 52.60 | 56.80 | 50.20 | 54.40 | 121,313 | +4.60(+9.24%) |
Oct 31, 2016 | 52.00 | 52.60 | 49.60 | 49.80 | 80,133 | -2.20(-4.23%) |
Oct 28, 2016 | 54.80 | 55.00 | 52.00 | 52.00 | 72,409 | -2.60(-4.76%) |
Oct 27, 2016 | 56.40 | 57.00 | 54.60 | 54.60 | 41,047 | -1.60(-2.85%) |
Oct 26, 2016 | 57.60 | 57.80 | 55.00 | 56.20 | 46,882 | -1.40(-2.43%) |
Oct 25, 2016 | 57.60 | 59.00 | 57.40 | 57.60 | 45,159 | +0.00(+0.00%) |
Oct 24, 2016 | 59.80 | 59.80 | 57.40 | 57.60 | 76,458 | -2.00(-3.36%) |
Oct 21, 2016 | 60.00 | 60.20 | 57.40 | 59.60 | 77,504 | +0.40(+0.68%) |
Oct 20, 2016 | 55.60 | 59.20 | 55.20 | 59.20 | 493,448 | -10.60(-15.19%) |
Oct 19, 2016 | 70.00 | 71.00 | 69.40 | 69.80 | 41,817 | -0.80(-1.13%) |
Oct 18, 2016 | 73.20 | 74.00 | 70.00 | 70.60 | 49,468 | -2.20(-3.02%) |
Oct 17, 2016 | 74.80 | 75.20 | 72.50 | 72.80 | 47,606 | -2.40(-3.19%) |
Oct 14, 2016 | 76.20 | 77.40 | 74.80 | 75.20 | 28,857 | -0.40(-0.53%) |
Oct 13, 2016 | 76.20 | 77.40 | 75.00 | 75.60 | 21,913 | -1.00(-1.31%) |
Oct 12, 2016 | 78.40 | 79.60 | 75.70 | 76.60 | 20,743 | -2.00(-2.54%) |
Oct 11, 2016 | 79.60 | 80.00 | 76.80 | 78.60 | 65,713 | +2.40(+3.15%) |
Oct 10, 2016 | 75.20 | 77.60 | 75.20 | 76.20 | 29,317 | +2.00(+2.70%) |
Oct 07, 2016 | 78.40 | 79.28 | 74.00 | 74.20 | 55,089 | -4.00(-5.12%) |
Oct 06, 2016 | 82.20 | 82.20 | 77.80 | 78.20 | 44,057 | -1.20(-1.51%) |
Oct 05, 2016 | 80.00 | 82.80 | 78.40 | 79.40 | 76,760 | +3.80(+5.03%) |
Oct 04, 2016 | 76.60 | 77.60 | 75.00 | 75.60 | 18,572 | -0.40(-0.53%) |
Oct 03, 2016 | 76.00 | 77.30 | 75.20 | 76.00 | 20,485 | +0.20(+0.26%) |
Sep 30, 2016 | 75.40 | 77.20 | 73.80 | 75.80 | 29,362 | +0.40(+0.53%) |
Sep 29, 2016 | 77.20 | 77.42 | 75.20 | 75.40 | 25,150 | -1.80(-2.33%) |
Sep 28, 2016 | 78.40 | 78.80 | 75.60 | 77.20 | 30,980 | -0.60(-0.77%) |
Sep 27, 2016 | 77.80 | 79.00 | 77.00 | 77.80 | 16,513 | -0.40(-0.51%) |
Sep 26, 2016 | 78.80 | 79.40 | 77.40 | 78.20 | 19,718 | -1.20(-1.51%) |
Sep 23, 2016 | 79.40 | 80.80 | 78.50 | 79.40 | 17,992 | -0.60(-0.75%) |
Sep 22, 2016 | 79.60 | 80.40 | 78.40 | 80.00 | 21,767 | +1.00(+1.27%) |
Sep 21, 2016 | 78.20 | 79.60 | 76.20 | 79.00 | 33,601 | +1.60(+2.07%) |
Sep 20, 2016 | 81.20 | 82.00 | 77.20 | 77.40 | 56,061 | -3.00(-3.73%) |
Sep 19, 2016 | 81.20 | 82.40 | 79.80 | 80.40 | 57,353 | -0.60(-0.74%) |
Sep 16, 2016 | 80.00 | 83.50 | 79.00 | 81.00 | 67,986 | +1.00(+1.25%) |
Sep 15, 2016 | 80.80 | 81.00 | 78.40 | 80.00 | 22,753 | -0.40(-0.50%) |
Sep 14, 2016 | 77.60 | 81.80 | 77.60 | 80.40 | 33,940 | +2.60(+3.34%) |
Sep 13, 2016 | 81.20 | 81.20 | 76.80 | 77.80 | 37,327 | -3.20(-3.95%) |
Sep 12, 2016 | 76.60 | 81.00 | 76.00 | 81.00 | 30,794 | +2.80(+3.58%) |
Sep 09, 2016 | 84.00 | 84.20 | 78.20 | 78.20 | 47,518 | -5.80(-6.90%) |
Sep 08, 2016 | 83.00 | 85.60 | 82.00 | 84.00 | 42,435 | +1.60(+1.94%) |
Sep 07, 2016 | 84.20 | 85.00 | 82.20 | 82.40 | 82,973 | +3.60(+4.57%) |
Sep 06, 2016 | 77.80 | 80.30 | 77.04 | 78.80 | 39,000 | +1.40(+1.81%) |
Sep 02, 2016 | 75.80 | 77.40 | 77.40 | 77.40 | 21,045 | +1.60(+2.11%) |
Sep 01, 2016 | 76.80 | 77.40 | 75.00 | 75.80 | 24,023 | -1.40(-1.81%) |
Aug 31, 2016 | 77.40 | 78.16 | 75.60 | 77.20 | 38,873 | -1.00(-1.28%) |
Aug 30, 2016 | 79.20 | 79.60 | 77.20 | 78.20 | 20,762 | +0.00(+0.00%) |
Aug 29, 2016 | 78.60 | 79.60 | 76.00 | 78.20 | 28,201 | +0.60(+0.77%) |
Aug 26, 2016 | 80.00 | 80.00 | 76.00 | 77.60 | 31,167 | -0.40(-0.51%) |
Aug 25, 2016 | 75.00 | 80.00 | 74.60 | 78.00 | 53,740 | +2.00(+2.63%) |
Aug 24, 2016 | 79.60 | 80.80 | 74.80 | 76.00 | 80,350 | -4.20(-5.24%) |
Aug 23, 2016 | 81.00 | 82.00 | 79.60 | 80.20 | 39,755 | -0.80(-0.99%) |
Aug 22, 2016 | 80.00 | 81.60 | 79.60 | 81.00 | 52,582 | +1.00(+1.25%) |
Aug 19, 2016 | 83.80 | 84.80 | 78.86 | 80.00 | 79,870 | -3.60(-4.31%) |
Aug 18, 2016 | 87.00 | 87.80 | 83.00 | 83.60 | 51,137 | -3.40(-3.91%) |
Aug 17, 2016 | 90.40 | 91.00 | 83.40 | 87.00 | 91,799 | -4.00(-4.40%) |
Aug 16, 2016 | 91.60 | 92.60 | 90.60 | 91.00 | 37,948 | -0.80(-0.87%) |
Aug 15, 2016 | 93.20 | 93.20 | 90.80 | 91.80 | 31,732 | +0.40(+0.44%) |
Aug 12, 2016 | 91.60 | 92.00 | 90.20 | 91.40 | 30,510 | +0.60(+0.66%) |
Aug 11, 2016 | 92.40 | 93.40 | 90.60 | 90.80 | 38,532 | -1.00(-1.09%) |
Aug 10, 2016 | 94.40 | 95.20 | 90.60 | 91.80 | 61,775 | -0.40(-0.43%) |
Aug 09, 2016 | 97.40 | 98.60 | 90.40 | 92.20 | 88,280 | -4.00(-4.16%) |