Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2017 | 58.45 | 58.45 | 58.45 | 0 | -0.76(-1.28%) | |
Oct 27, 2017 | 59.21 | 59.21 | 59.21 | 59.21 | 890 | +0.61(+1.05%) |
Oct 24, 2017 | 58.60 | 58.60 | 58.60 | 140 | -0.19(-0.32%) | |
Oct 20, 2017 | 58.78 | 58.78 | 58.78 | 103 | +0.45(+0.77%) | |
Oct 19, 2017 | 58.28 | 58.33 | 58.28 | 58.33 | 3,271 | -0.09(-0.15%) |
Oct 17, 2017 | 58.42 | 58.42 | 58.42 | 0 | -0.08(-0.13%) | |
Oct 16, 2017 | 58.50 | 58.50 | 58.50 | 58.50 | 306 | +0.10(+0.17%) |
Oct 13, 2017 | 58.30 | 58.40 | 58.30 | 58.40 | 653 | +0.10(+0.17%) |
Oct 12, 2017 | 58.28 | 58.30 | 58.28 | 58.30 | 1,450 | +0.03(+0.05%) |
Oct 11, 2017 | 58.27 | 58.27 | 58.27 | 58.27 | 153 | +0.01(+0.01%) |
Oct 10, 2017 | 60.12 | 60.12 | 58.26 | 58.26 | 614 | -0.03(-0.05%) |
Oct 09, 2017 | 58.33 | 58.33 | 58.28 | 58.29 | 926 | +0.03(+0.05%) |
Oct 06, 2017 | 58.28 | 58.28 | 58.27 | 58.27 | 774 | +0.38(+0.66%) |
Oct 03, 2017 | 57.89 | 57.89 | 57.89 | 0 | +0.16(+0.27%) | |
Oct 02, 2017 | 57.51 | 57.73 | 57.51 | 57.73 | 1,342 | +0.23(+0.41%) |
Sep 29, 2017 | 57.50 | 57.50 | 57.50 | 57.50 | 171 | +0.22(+0.38%) |
Sep 28, 2017 | 57.23 | 57.28 | 57.23 | 57.28 | 530 | -0.11(-0.19%) |
Sep 27, 2017 | 57.12 | 57.39 | 57.11 | 57.39 | 544 | +0.34(+0.60%) |
Sep 25, 2017 | 57.05 | 57.05 | 57.05 | 6 | -0.19(-0.33%) | |
Sep 21, 2017 | 57.23 | 57.23 | 57.23 | 19 | -0.17(-0.30%) | |
Sep 19, 2017 | 57.41 | 57.41 | 57.41 | 38 | +0.13(+0.23%) | |
Sep 18, 2017 | 57.28 | 57.28 | 57.28 | 57.28 | 189 | +0.18(+0.31%) |
Sep 15, 2017 | 57.12 | 57.12 | 56.99 | 57.10 | 4,121 | -0.05(-0.09%) |
Sep 14, 2017 | 58.06 | 58.06 | 57.14 | 57.15 | 2,597 | -0.19(-0.33%) |
Sep 13, 2017 | 57.34 | 57.34 | 57.34 | 57.34 | 208 | +0.37(+0.65%) |
Sep 11, 2017 | 56.97 | 56.97 | 56.97 | 30 | +0.54(+0.96%) | |
Sep 08, 2017 | 56.59 | 56.59 | 56.42 | 56.43 | 1,089 | -0.15(-0.26%) |
Sep 07, 2017 | 56.59 | 56.59 | 56.58 | 56.58 | 4,402 | +0.22(+0.40%) |
Sep 05, 2017 | 56.35 | 56.35 | 56.35 | 0 | -0.64(-1.12%) | |
Sep 01, 2017 | 57.08 | 57.08 | 57.08 | 56.99 | 308 | +0.15(+0.27%) |
Aug 31, 2017 | 56.79 | 56.85 | 56.79 | 56.84 | 2,897 | +0.29(+0.52%) |
Aug 30, 2017 | 56.55 | 56.55 | 56.55 | 56.55 | 623 | +0.17(+0.31%) |
Aug 25, 2017 | 56.37 | 56.37 | 56.37 | 0 | +0.14(+0.24%) | |
Aug 22, 2017 | 56.24 | 56.24 | 56.24 | 0 | +0.10(+0.18%) | |
Aug 18, 2017 | 56.13 | 56.13 | 56.13 | 0 | -0.10(-0.18%) | |
Aug 17, 2017 | 56.39 | 56.39 | 56.24 | 56.24 | 823 | -0.65(-1.14%) |
Aug 16, 2017 | 56.90 | 56.92 | 56.89 | 56.89 | 8,506 | +0.11(+0.19%) |
Aug 15, 2017 | 56.83 | 56.83 | 56.76 | 56.78 | 589 | -0.05(-0.08%) |
Aug 14, 2017 | 56.87 | 56.88 | 56.83 | 56.83 | 999 | -0.23(-0.40%) |
Aug 08, 2017 | 57.05 | 57.05 | 57.05 | 1 | -0.14(-0.24%) | |
Aug 07, 2017 | 57.77 | 57.77 | 57.16 | 57.19 | 5,196 | +0.22(+0.39%) |
Aug 01, 2017 | 56.96 | 56.96 | 56.96 | 67 | +0.26(+0.46%) | |
Jul 28, 2017 | 56.70 | 56.70 | 56.70 | 4 | -0.19(-0.34%) | |
Jul 26, 2017 | 56.90 | 56.90 | 56.90 | 0 | +0.25(+0.45%) | |
Jul 24, 2017 | 56.64 | 56.64 | 56.64 | 0 | +0.11(+0.20%) | |
Jul 21, 2017 | 56.26 | 56.58 | 56.26 | 56.53 | 4,024 | +0.03(+0.04%) |
Jul 20, 2017 | 56.41 | 56.51 | 56.40 | 56.51 | 2,604 | +0.04(+0.07%) |
Jul 19, 2017 | 56.49 | 56.51 | 56.46 | 56.47 | 6,141 | +0.59(+1.06%) |
Jul 18, 2017 | 56.10 | 56.10 | 55.88 | 55.88 | 312 | -0.30(-0.54%) |
Jul 14, 2017 | 56.18 | 56.18 | 56.18 | 2 | -0.38(-0.67%) | |
Jul 13, 2017 | 58.02 | 58.02 | 56.31 | 56.56 | 1,251 | -1.74(-2.99%) |
Jul 12, 2017 | 59.45 | 59.46 | 58.30 | 58.30 | 2,099 | -0.20(-0.34%) |
Jul 11, 2017 | 64.57 | 65.07 | 58.50 | 58.50 | 1,030 | -6.03(-9.34%) |
Jul 10, 2017 | 60.90 | 67.97 | 60.90 | 64.53 | 525 | +3.62(+5.95%) |
Jul 07, 2017 | 60.91 | 60.91 | 60.91 | 60.91 | 128 | +5.53(+9.99%) |
Jul 06, 2017 | 55.26 | 55.37 | 55.26 | 55.37 | 2,091 | +0.02(+0.04%) |
Jul 05, 2017 | 55.36 | 55.36 | 55.35 | 55.35 | 1,544 | -0.05(-0.09%) |
Jul 03, 2017 | 55.42 | 55.42 | 55.40 | 55.40 | 411 | +0.20(+0.37%) |
Jun 30, 2017 | 55.17 | 55.23 | 55.15 | 55.20 | 1,271 | +0.13(+0.23%) |
Jun 29, 2017 | 55.13 | 55.13 | 54.85 | 55.07 | 1,692 | -0.23(-0.42%) |
Jun 28, 2017 | 55.21 | 55.30 | 55.19 | 55.30 | 551 | +0.27(+0.49%) |
Jun 27, 2017 | 55.34 | 55.34 | 55.03 | 55.03 | 999 | -0.39(-0.70%) |
Jun 26, 2017 | 56.73 | 56.73 | 55.42 | 55.42 | 2,505 | +0.06(+0.11%) |
Jun 23, 2017 | 55.36 | 55.36 | 55.36 | 55.36 | 191 | +0.09(+0.16%) |
Jun 22, 2017 | 55.34 | 55.36 | 55.28 | 55.28 | 2,400 | -0.13(-0.23%) |
Jun 21, 2017 | 55.40 | 55.40 | 55.40 | 55.40 | 1,112 | -0.24(-0.43%) |
Jun 20, 2017 | 55.65 | 55.65 | 55.64 | 55.64 | 617 | -0.16(-0.29%) |
Jun 19, 2017 | 55.80 | 55.80 | 55.80 | 55.80 | 355 | +0.34(+0.62%) |
Jun 16, 2017 | 55.43 | 55.48 | 55.40 | 55.46 | 15,911 | -0.03(-0.05%) |
Jun 15, 2017 | 55.45 | 55.49 | 55.45 | 55.49 | 237 | +0.09(+0.16%) |
Jun 12, 2017 | 55.40 | 55.40 | 55.40 | 0 | -0.22(-0.40%) | |
Jun 08, 2017 | 55.62 | 55.62 | 55.62 | 16 | +0.18(+0.32%) | |
Jun 06, 2017 | 55.45 | 55.45 | 55.45 | 31 | +0.30(+0.54%) | |
Jun 01, 2017 | 55.15 | 55.15 | 55.15 | 62 | +0.11(+0.20%) | |
May 26, 2017 | 55.04 | 55.04 | 55.04 | 0 | +0.01(+0.03%) | |
May 25, 2017 | 55.02 | 55.02 | 55.02 | 55.02 | 196 | +0.35(+0.65%) |
May 23, 2017 | 54.67 | 54.67 | 54.67 | 0 | +0.49(+0.90%) | |
May 17, 2017 | 54.19 | 54.19 | 54.19 | 51 | -0.60(-1.09%) | |
May 16, 2017 | 54.81 | 54.81 | 54.78 | 54.78 | 661 | +0.27(+0.49%) |
May 12, 2017 | 54.52 | 54.52 | 54.52 | 90 | -0.26(-0.48%) | |
May 09, 2017 | 54.78 | 54.78 | 54.78 | 31 | +0.24(+0.44%) | |
May 05, 2017 | 54.54 | 54.54 | 54.54 | 1 | +0.08(+0.14%) | |
May 03, 2017 | 54.46 | 54.46 | 54.46 | 0 | +0.10(+0.18%) | |
May 02, 2017 | 54.41 | 54.45 | 54.37 | 54.37 | 1,332 | -0.06(-0.11%) |
May 01, 2017 | 55.60 | 55.60 | 54.32 | 54.42 | 3,000 | +0.07(+0.12%) |
Apr 27, 2017 | 54.36 | 54.36 | 54.36 | 0 | -0.13(-0.24%) | |
Apr 26, 2017 | 54.61 | 54.61 | 54.49 | 54.49 | 530 | +0.04(+0.08%) |
Apr 25, 2017 | 54.40 | 54.44 | 54.40 | 54.44 | 990 | +0.53(+0.99%) |
Apr 24, 2017 | 57.37 | 57.37 | 53.91 | 53.91 | 8,528 | +0.32(+0.60%) |
Apr 20, 2017 | 53.59 | 53.59 | 53.59 | 1 | +0.28(+0.52%) | |
Apr 19, 2017 | 53.32 | 53.32 | 53.32 | 53.32 | 212 | -0.10(-0.18%) |
Apr 18, 2017 | 53.44 | 53.44 | 53.41 | 53.41 | 575 | -0.05(-0.10%) |
Apr 17, 2017 | 53.33 | 53.46 | 53.31 | 53.46 | 1,539 | -0.10(-0.19%) |
Apr 13, 2017 | 53.56 | 53.56 | 53.56 | 53.56 | 952 | +0.07(+0.13%) |
Apr 12, 2017 | 53.50 | 53.50 | 53.50 | 53.50 | 944 | -0.20(-0.38%) |
Apr 11, 2017 | 53.70 | 53.70 | 53.70 | 53.70 | 206 | -0.18(-0.34%) |
Apr 10, 2017 | 53.88 | 53.88 | 53.88 | 53.88 | 152 | +0.04(+0.07%) |
Apr 07, 2017 | 53.84 | 53.84 | 53.84 | 53.84 | 289 | -0.01(-0.02%) |
Apr 06, 2017 | 53.86 | 53.86 | 53.86 | 53.86 | 189 | +0.00(+0.00%) |
Apr 04, 2017 | 53.85 | 53.85 | 53.85 | 0 | +0.09(+0.16%) | |
Mar 29, 2017 | 53.77 | 53.77 | 53.77 | 0 | +0.03(+0.05%) | |
Mar 28, 2017 | 53.51 | 53.74 | 53.51 | 53.74 | 414 | +0.14(+0.25%) |
Mar 24, 2017 | 53.60 | 53.60 | 53.60 | 10 | -0.62(-1.14%) | |
Mar 16, 2017 | 54.22 | 54.22 | 54.22 | 2 | -0.02(-0.04%) | |
Mar 15, 2017 | 53.92 | 54.25 | 53.92 | 54.24 | 5,641 | +0.35(+0.64%) |
Mar 10, 2017 | 53.89 | 53.89 | 53.89 | 0 | +0.11(+0.20%) | |
Mar 08, 2017 | 53.78 | 53.78 | 53.78 | 0 | -0.07(-0.13%) | |
Mar 07, 2017 | 53.80 | 53.90 | 53.78 | 53.85 | 6,327 | -0.07(-0.13%) |
Mar 06, 2017 | 53.95 | 53.96 | 53.81 | 53.92 | 2,843 | -0.13(-0.23%) |
Mar 03, 2017 | 54.05 | 54.09 | 53.94 | 54.05 | 3,679 | -0.01(-0.02%) |
Mar 02, 2017 | 54.50 | 54.55 | 54.05 | 54.05 | 13,666 | -0.36(-0.66%) |
Mar 01, 2017 | 54.06 | 54.41 | 54.06 | 54.41 | 881 | +0.81(+1.51%) |
Feb 28, 2017 | 53.59 | 53.60 | 53.53 | 53.60 | 622 | -0.11(-0.20%) |
Feb 24, 2017 | 53.71 | 53.71 | 53.71 | 0 | -0.09(-0.16%) | |
Feb 23, 2017 | 53.78 | 53.79 | 53.78 | 53.79 | 4,658 | +0.13(+0.23%) |
Feb 22, 2017 | 53.68 | 53.73 | 53.67 | 53.67 | 1,659 | -0.09(-0.17%) |
Feb 21, 2017 | 53.64 | 53.78 | 53.64 | 53.76 | 7,628 | +0.72(+1.35%) |
Feb 14, 2017 | 53.04 | 53.04 | 53.04 | 0 | +0.51(+0.97%) | |
Feb 10, 2017 | 52.53 | 52.53 | 52.53 | 0 | +0.11(+0.20%) | |
Feb 09, 2017 | 52.43 | 52.43 | 52.43 | 52.43 | 1,037 | +0.36(+0.69%) |
Feb 07, 2017 | 52.07 | 52.07 | 52.07 | 0 | +0.30(+0.58%) | |
Feb 01, 2017 | 51.77 | 51.77 | 51.77 | 0 | +0.28(+0.54%) | |
Jan 31, 2017 | 51.49 | 51.49 | 51.49 | 51.49 | 287 | -0.12(-0.22%) |
Jan 30, 2017 | 51.61 | 52.05 | 51.61 | 1,867 | -0.44(-0.85%) | |
Jan 27, 2017 | 52.04 | 52.05 | 52.04 | 52.05 | 4,667 | +0.09(+0.17%) |
Jan 25, 2017 | 51.96 | 51.96 | 51.96 | 0 | +0.32(+0.62%) | |
Jan 24, 2017 | 51.64 | 51.64 | 51.64 | 51.64 | 9,751 | +0.42(+0.83%) |
Jan 23, 2017 | 51.22 | 51.22 | 51.22 | 51.22 | 198 | -0.17(-0.34%) |
Jan 17, 2017 | 51.39 | 51.39 | 51.39 | 0 | -0.10(-0.19%) | |
Jan 13, 2017 | 51.49 | 51.49 | 51.49 | 0 | +0.19(+0.38%) | |
Jan 11, 2017 | 51.30 | 51.30 | 51.30 | 14 | -0.40(-0.78%) | |
Jan 06, 2017 | 51.70 | 51.70 | 51.70 | 0 | +0.38(+0.75%) | |
Jan 05, 2017 | 51.28 | 51.33 | 51.28 | 51.32 | 2,716 | +0.54(+1.07%) |
Dec 30, 2016 | 50.78 | 50.78 | 50.78 | 0 | -0.22(-0.42%) | |
Dec 29, 2016 | 51.00 | 51.00 | 50.99 | 50.99 | 852 | -0.25(-0.48%) |
Dec 22, 2016 | 51.24 | 51.24 | 51.24 | 3 | -0.13(-0.25%) | |
Dec 19, 2016 | 51.37 | 51.37 | 51.37 | 1 | +0.01(+0.03%) | |
Dec 15, 2016 | 51.35 | 51.35 | 51.35 | 0 | -0.06(-0.11%) | |
Dec 14, 2016 | 51.41 | 51.41 | 51.41 | 51.41 | 1,289 | +0.38(+0.75%) |
Dec 12, 2016 | 51.03 | 51.03 | 51.03 | 1 | +0.03(+0.06%) | |
Dec 09, 2016 | 50.85 | 51.00 | 50.85 | 51.00 | 422 | +1.62(+3.28%) |
Dec 02, 2016 | 49.38 | 49.38 | 49.38 | 1 | -0.26(-0.52%) |