Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 61.17 | 61.17 | 61.17 | 30 | -0.33(-0.54%) | |
Oct 30, 2017 | 61.50 | 61.50 | 61.50 | 61.50 | 194 | +0.77(+1.27%) |
Oct 26, 2017 | 60.73 | 60.73 | 60.73 | 12 | -0.72(-1.17%) | |
Oct 23, 2017 | 61.45 | 61.45 | 61.45 | 12 | +0.53(+0.87%) | |
Oct 18, 2017 | 60.92 | 60.92 | 60.92 | 114 | +2.01(+3.41%) | |
Oct 16, 2017 | 58.91 | 58.91 | 58.91 | 33 | +1.61(+2.81%) | |
Oct 03, 2017 | 57.30 | 57.30 | 57.30 | 30 | -1.65(-2.80%) | |
Sep 27, 2017 | 58.95 | 58.95 | 58.95 | 8 | -1.17(-1.95%) | |
Sep 26, 2017 | 60.12 | 60.12 | 60.12 | 60.12 | 760 | +0.34(+0.57%) |
Sep 25, 2017 | 59.94 | 59.94 | 59.78 | 59.78 | 216 | +0.45(+0.76%) |
Sep 22, 2017 | 59.33 | 59.33 | 59.33 | 59.33 | 171 | +1.49(+2.58%) |
Sep 20, 2017 | 57.84 | 57.84 | 57.84 | 142 | +1.84(+3.28%) | |
Sep 18, 2017 | 56.00 | 56.00 | 56.00 | 51 | +1.66(+3.05%) | |
Sep 14, 2017 | 54.34 | 54.34 | 54.34 | 35 | -0.66(-1.20%) | |
Sep 12, 2017 | 55.00 | 55.00 | 55.00 | 49 | +0.50(+0.92%) | |
Sep 11, 2017 | 54.50 | 54.50 | 54.50 | 54.50 | 148 | +0.35(+0.65%) |
Sep 08, 2017 | 53.98 | 54.15 | 53.98 | 54.15 | 848 | +0.88(+1.65%) |
Sep 06, 2017 | 53.27 | 53.27 | 53.27 | 15 | +0.80(+1.52%) | |
Aug 31, 2017 | 52.47 | 52.47 | 52.47 | 104 | +0.43(+0.83%) | |
Aug 30, 2017 | 52.45 | 52.45 | 52.04 | 52.04 | 550 | -0.76(-1.44%) |
Aug 28, 2017 | 52.80 | 52.80 | 52.80 | 66 | +0.90(+1.73%) | |
Aug 23, 2017 | 51.90 | 51.90 | 51.90 | 52 | -0.79(-1.50%) | |
Aug 17, 2017 | 52.69 | 52.69 | 52.69 | 25 | +0.19(+0.36%) | |
Aug 10, 2017 | 52.50 | 52.50 | 52.50 | 219 | -1.62(-2.99%) | |
Aug 04, 2017 | 54.12 | 54.12 | 54.12 | 46 | -0.78(-1.42%) | |
Jul 28, 2017 | 54.90 | 54.90 | 54.90 | 107 | -1.01(-1.81%) | |
Jul 27, 2017 | 55.91 | 55.91 | 55.91 | 55.91 | 122 | +0.25(+0.45%) |
Jul 25, 2017 | 55.66 | 55.66 | 55.66 | 14 | -1.56(-2.73%) | |
Jul 14, 2017 | 57.22 | 57.22 | 57.22 | 35 | +2.18(+3.96%) | |
Jul 07, 2017 | 55.04 | 55.04 | 55.04 | 16 | +0.32(+0.58%) | |
Jul 06, 2017 | 54.72 | 54.72 | 54.72 | 54.72 | 297 | +1.93(+3.66%) |
Jul 03, 2017 | 52.79 | 52.79 | 52.79 | 3 | +0.79(+1.52%) | |
Jun 29, 2017 | 52.00 | 52.00 | 52.00 | 13 | +1.09(+2.14%) | |
Jun 15, 2017 | 50.91 | 50.91 | 50.91 | 70 | -0.86(-1.66%) | |
Jun 14, 2017 | 51.77 | 51.77 | 51.77 | 51.77 | 167 | +0.27(+0.52%) |
Jun 09, 2017 | 51.50 | 51.50 | 51.50 | 54 | -0.85(-1.62%) | |
Jun 08, 2017 | 52.35 | 52.35 | 52.35 | 52.35 | 118 | -1.13(-2.11%) |
Jun 07, 2017 | 53.48 | 53.48 | 53.48 | 53.48 | 122 | -0.34(-0.63%) |
Jun 02, 2017 | 53.82 | 53.82 | 53.82 | 7 | +2.75(+5.38%) | |
May 23, 2017 | 51.07 | 51.07 | 51.07 | 22 | +0.55(+1.09%) | |
May 17, 2017 | 50.52 | 50.52 | 50.52 | 22 | -0.47(-0.92%) | |
May 16, 2017 | 50.54 | 50.99 | 50.54 | 50.99 | 864 | -0.47(-0.91%) |
May 11, 2017 | 51.46 | 51.46 | 51.46 | 19 | +1.05(+2.08%) | |
May 10, 2017 | 50.43 | 50.43 | 50.41 | 50.41 | 1,411 | -1.05(-2.04%) |
May 09, 2017 | 51.08 | 51.46 | 51.08 | 51.46 | 1,256 | +0.78(+1.54%) |
May 05, 2017 | 50.68 | 50.68 | 50.68 | 42 | +0.28(+0.56%) | |
May 04, 2017 | 50.13 | 50.40 | 50.13 | 50.40 | 309 | -0.12(-0.24%) |
May 03, 2017 | 50.15 | 50.52 | 50.15 | 50.52 | 740 | +1.22(+2.47%) |
May 01, 2017 | 49.30 | 49.30 | 49.30 | 26 | -0.97(-1.93%) | |
Apr 27, 2017 | 50.27 | 50.27 | 50.27 | 8 | +0.00(+0.00%) | |
Apr 26, 2017 | 50.27 | 50.27 | 50.27 | 50.27 | 496 | +0.80(+1.62%) |
Apr 25, 2017 | 49.35 | 49.47 | 49.35 | 49.47 | 431 | +1.49(+3.11%) |
Apr 20, 2017 | 47.98 | 47.98 | 47.98 | 10 | +0.39(+0.82%) | |
Apr 18, 2017 | 47.59 | 47.59 | 47.59 | 97 | +1.37(+2.96%) | |
Apr 17, 2017 | 46.22 | 46.22 | 46.22 | 46.22 | 182 | -1.24(-2.61%) |
Apr 13, 2017 | 46.90 | 47.46 | 46.90 | 47.46 | 1,033 | -0.54(-1.12%) |
Apr 11, 2017 | 48.00 | 48.00 | 48.00 | 43 | +0.40(+0.84%) | |
Apr 07, 2017 | 47.60 | 47.60 | 47.60 | 24 | +0.16(+0.34%) | |
Apr 06, 2017 | 47.32 | 47.44 | 47.32 | 47.44 | 312 | -0.78(-1.62%) |
Apr 05, 2017 | 48.00 | 48.22 | 47.76 | 48.22 | 1,095 | -1.53(-3.08%) |
Apr 03, 2017 | 49.75 | 49.75 | 49.75 | 18 | -0.30(-0.60%) | |
Mar 28, 2017 | 50.05 | 50.05 | 50.05 | 22 | +0.05(+0.10%) | |
Mar 27, 2017 | 50.00 | 50.00 | 50.00 | 50.00 | 978 | +0.28(+0.56%) |
Mar 21, 2017 | 49.72 | 49.72 | 49.72 | 28 | -1.28(-2.51%) | |
Mar 15, 2017 | 51.00 | 51.00 | 51.00 | 61 | +0.29(+0.57%) | |
Mar 14, 2017 | 50.31 | 50.71 | 50.31 | 50.71 | 4,147 | +1.51(+3.07%) |
Mar 01, 2017 | 49.20 | 49.20 | 49.20 | 52 | +0.45(+0.92%) | |
Feb 17, 2017 | 48.75 | 48.75 | 48.75 | 28 | -0.31(-0.63%) | |
Feb 16, 2017 | 49.06 | 49.06 | 49.06 | 49.06 | 657 | +0.31(+0.64%) |
Feb 15, 2017 | 48.82 | 48.82 | 48.75 | 48.75 | 487 | +0.94(+1.97%) |
Feb 10, 2017 | 47.81 | 47.81 | 47.81 | 7 | +1.17(+2.51%) | |
Feb 09, 2017 | 46.49 | 46.64 | 46.48 | 46.64 | 1,394 | -0.26(-0.55%) |
Feb 08, 2017 | 46.90 | 46.90 | 46.90 | 46.90 | 1,980 | -1.24(-2.58%) |
Feb 02, 2017 | 48.14 | 48.14 | 48.14 | 160 | +0.21(+0.44%) | |
Jan 30, 2017 | 47.93 | 47.93 | 47.93 | 100 | -1.27(-2.58%) | |
Jan 27, 2017 | 49.20 | 49.20 | 49.20 | 49.20 | 145 | +0.64(+1.32%) |
Jan 20, 2017 | 48.56 | 48.56 | 48.56 | 40 | +0.58(+1.21%) | |
Jan 19, 2017 | 47.98 | 47.98 | 47.98 | 47.98 | 242 | -0.93(-1.90%) |
Jan 11, 2017 | 48.91 | 48.91 | 48.91 | 30 | -0.82(-1.65%) | |
Jan 05, 2017 | 49.73 | 49.73 | 49.73 | 36 | -0.30(-0.60%) | |
Dec 22, 2016 | 50.03 | 50.03 | 50.03 | 12 | +1.07(+2.19%) | |
Dec 13, 2016 | 48.96 | 48.96 | 48.96 | 57 | -1.25(-2.49%) | |
Dec 09, 2016 | 50.21 | 50.21 | 50.21 | 101 | +1.31(+2.68%) | |
Dec 07, 2016 | 48.90 | 48.90 | 48.90 | 34 | +0.83(+1.73%) | |
Nov 30, 2016 | 48.07 | 48.07 | 48.07 | 206 | +0.07(+0.15%) | |
Nov 29, 2016 | 48.00 | 48.00 | 48.00 | 48.00 | 215 | +0.65(+1.37%) |
Nov 18, 2016 | 47.35 | 47.35 | 47.35 | 38 | +1.05(+2.27%) | |
Nov 16, 2016 | 46.30 | 46.30 | 46.30 | 95 | +0.89(+1.96%) | |
Nov 09, 2016 | 45.41 | 45.41 | 45.41 | 119 | +0.06(+0.13%) | |
Nov 03, 2016 | 45.35 | 45.35 | 45.35 | 33 | +0.67(+1.50%) |