Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 28, 2017 | 35.64 | 35.64 | 35.64 | 0 | +0.03(+0.07%) | |
Dec 26, 2017 | 35.62 | 35.62 | 35.62 | 37 | +0.12(+0.33%) | |
Dec 22, 2017 | 35.66 | 35.68 | 35.50 | 35.50 | 7,936 | -0.34(-0.95%) |
Dec 20, 2017 | 35.84 | 35.84 | 35.84 | 69 | +0.23(+0.63%) | |
Dec 19, 2017 | 35.83 | 35.90 | 35.61 | 35.61 | 2,415 | -0.06(-0.18%) |
Dec 18, 2017 | 35.74 | 35.74 | 35.68 | 35.68 | 681 | +0.69(+1.98%) |
Dec 14, 2017 | 34.98 | 34.98 | 34.98 | 74 | +0.30(+0.87%) | |
Dec 12, 2017 | 34.68 | 34.68 | 34.68 | 268 | -0.34(-0.97%) | |
Dec 11, 2017 | 35.18 | 35.18 | 35.01 | 35.02 | 4,364 | -0.07(-0.19%) |
Dec 08, 2017 | 35.72 | 35.72 | 34.95 | 35.09 | 2,330 | +0.05(+0.14%) |
Dec 07, 2017 | 34.98 | 35.04 | 34.98 | 35.04 | 1,235 | +0.24(+0.70%) |
Dec 06, 2017 | 34.86 | 35.11 | 34.80 | 34.80 | 557 | -0.31(-0.88%) |
Dec 05, 2017 | 35.04 | 35.11 | 35.04 | 35.11 | 2,724 | -0.10(-0.28%) |
Dec 04, 2017 | 35.28 | 35.37 | 35.21 | 35.21 | 3,391 | +0.06(+0.17%) |
Dec 01, 2017 | 35.01 | 35.17 | 35.01 | 35.15 | 4,744 | -0.19(-0.55%) |
Nov 30, 2017 | 35.45 | 35.45 | 35.34 | 35.34 | 498 | +0.29(+0.83%) |
Nov 28, 2017 | 35.05 | 35.05 | 35.05 | 146 | +0.15(+0.44%) | |
Nov 27, 2017 | 35.08 | 35.08 | 34.90 | 34.90 | 1,560 | -0.11(-0.32%) |
Nov 22, 2017 | 35.01 | 35.01 | 35.01 | 1 | +0.15(+0.43%) | |
Nov 21, 2017 | 34.34 | 34.86 | 34.34 | 34.86 | 549 | +0.73(+2.14%) |
Nov 16, 2017 | 34.13 | 34.13 | 34.13 | 2 | +0.24(+0.71%) | |
Nov 13, 2017 | 33.89 | 33.89 | 33.89 | 79 | -0.05(-0.14%) | |
Nov 10, 2017 | 33.94 | 33.94 | 33.94 | 33.94 | 103 | +0.05(+0.14%) |
Nov 09, 2017 | 33.94 | 33.94 | 33.89 | 33.89 | 1,870 | -0.45(-1.30%) |
Nov 08, 2017 | 34.74 | 34.74 | 34.34 | 34.34 | 1,377 | -0.26(-0.76%) |
Nov 07, 2017 | 35.24 | 35.24 | 34.60 | 34.60 | 1,316 | +0.07(+0.21%) |
Nov 06, 2017 | 34.52 | 34.52 | 34.52 | 34.52 | 475 | -0.04(-0.13%) |
Nov 03, 2017 | 35.11 | 35.11 | 34.57 | 34.57 | 1,468 | +0.02(+0.06%) |
Nov 02, 2017 | 34.53 | 34.66 | 34.47 | 34.55 | 1,742 | +0.08(+0.22%) |
Nov 01, 2017 | 34.77 | 34.77 | 34.25 | 34.47 | 1,095 | -0.46(-1.31%) |
Oct 31, 2017 | 34.99 | 34.99 | 34.93 | 34.93 | 785 | +0.48(+1.40%) |
Oct 30, 2017 | 34.43 | 34.45 | 34.14 | 34.45 | 586 | -0.26(-0.75%) |
Oct 27, 2017 | 34.85 | 34.91 | 34.71 | 34.71 | 1,377 | +0.05(+0.15%) |
Oct 26, 2017 | 35.18 | 35.18 | 34.64 | 34.66 | 3,181 | -0.53(-1.51%) |
Oct 25, 2017 | 35.19 | 35.19 | 35.19 | 35.19 | 333 | +0.43(+1.23%) |
Oct 24, 2017 | 34.89 | 34.93 | 34.76 | 34.76 | 3,167 | +0.03(+0.08%) |
Oct 23, 2017 | 35.43 | 35.43 | 34.73 | 34.73 | 5,409 | -0.02(-0.06%) |
Oct 20, 2017 | 34.81 | 34.85 | 34.75 | 34.75 | 5,305 | -0.01(-0.03%) |
Oct 18, 2017 | 34.76 | 34.76 | 34.76 | 80 | +0.41(+1.21%) | |
Oct 17, 2017 | 34.23 | 34.35 | 34.23 | 34.35 | 280 | -0.30(-0.86%) |
Oct 13, 2017 | 34.64 | 34.64 | 34.64 | 87 | +0.22(+0.64%) | |
Oct 12, 2017 | 34.43 | 34.43 | 34.42 | 34.42 | 373 | -0.04(-0.11%) |
Oct 10, 2017 | 34.46 | 34.46 | 34.46 | 115 | -0.08(-0.22%) | |
Oct 09, 2017 | 34.69 | 34.72 | 34.54 | 34.54 | 2,892 | -0.03(-0.08%) |
Oct 06, 2017 | 34.72 | 34.72 | 34.57 | 34.57 | 2,946 | -0.01(-0.02%) |
Oct 05, 2017 | 34.57 | 34.57 | 34.57 | 34.57 | 119 | +0.19(+0.56%) |
Oct 04, 2017 | 34.52 | 34.67 | 34.38 | 34.38 | 6,516 | -0.05(-0.14%) |
Oct 03, 2017 | 34.37 | 34.63 | 34.37 | 34.43 | 1,323 | +0.11(+0.33%) |
Oct 02, 2017 | 33.38 | 34.37 | 33.38 | 34.31 | 2,141 | +0.53(+1.56%) |
Sep 28, 2017 | 33.79 | 33.79 | 33.79 | 82 | +0.12(+0.37%) | |
Sep 27, 2017 | 33.52 | 33.80 | 33.52 | 33.66 | 4,322 | +1.09(+3.35%) |
Sep 25, 2017 | 32.57 | 32.57 | 32.57 | 77 | -0.76(-2.28%) | |
Sep 22, 2017 | 33.33 | 33.33 | 33.33 | 33.33 | 362 | +0.15(+0.45%) |
Sep 20, 2017 | 33.18 | 33.18 | 33.18 | 81 | +0.01(+0.03%) | |
Sep 19, 2017 | 33.17 | 33.17 | 33.17 | 33.17 | 723 | +0.03(+0.09%) |
Sep 18, 2017 | 32.99 | 33.14 | 32.99 | 33.14 | 1,063 | +0.33(+1.02%) |
Sep 15, 2017 | 32.73 | 32.81 | 32.46 | 32.81 | 1,460 | +0.05(+0.16%) |
Sep 11, 2017 | 32.75 | 32.75 | 32.75 | 31 | +0.36(+1.10%) | |
Sep 05, 2017 | 32.40 | 32.40 | 32.40 | 0 | -0.25(-0.76%) | |
Sep 01, 2017 | 32.35 | 32.64 | 32.35 | 32.64 | 672 | +0.73(+2.28%) |
Aug 24, 2017 | 31.92 | 31.92 | 31.92 | 144 | +0.13(+0.42%) | |
Aug 23, 2017 | 31.78 | 31.78 | 31.78 | 31.78 | 284 | -0.25(-0.77%) |
Aug 22, 2017 | 32.00 | 32.03 | 31.98 | 32.03 | 534 | +0.22(+0.70%) |
Aug 21, 2017 | 31.69 | 31.81 | 31.69 | 31.81 | 1,075 | +0.04(+0.12%) |
Aug 17, 2017 | 31.77 | 31.77 | 31.77 | 90 | -0.53(-1.64%) | |
Aug 16, 2017 | 32.30 | 32.30 | 32.30 | 32.30 | 434 | -0.10(-0.31%) |
Aug 15, 2017 | 32.40 | 32.40 | 32.40 | 32.40 | 328 | +0.01(+0.02%) |
Aug 14, 2017 | 32.39 | 32.39 | 32.39 | 32.39 | 306 | +0.74(+2.33%) |
Aug 11, 2017 | 32.21 | 32.21 | 31.65 | 31.65 | 1,811 | -0.26(-0.82%) |
Aug 10, 2017 | 32.85 | 32.85 | 31.91 | 31.91 | 926 | -0.78(-2.40%) |
Aug 09, 2017 | 32.75 | 32.94 | 32.58 | 32.70 | 1,696 | -0.35(-1.05%) |
Aug 07, 2017 | 33.04 | 33.04 | 33.04 | 188 | +0.27(+0.83%) | |
Aug 04, 2017 | 32.83 | 32.50 | 32.77 | 3,790 | -0.06(-0.19%) | |
Aug 03, 2017 | 32.83 | 32.83 | 32.83 | 32.83 | 220 | +0.55(+1.69%) |
Aug 02, 2017 | 32.70 | 32.70 | 32.29 | 32.29 | 1,431 | -0.69(-2.09%) |
Aug 01, 2017 | 32.88 | 32.98 | 32.64 | 32.98 | 3,907 | +0.08(+0.23%) |
Jul 31, 2017 | 32.90 | 32.90 | 32.90 | 32.90 | 179 | +0.41(+1.25%) |
Jul 28, 2017 | 32.34 | 32.64 | 32.34 | 32.49 | 906 | -1.03(-3.06%) |
Jul 27, 2017 | 33.52 | 33.52 | 33.52 | 33.52 | 435 | +0.82(+2.51%) |
Jul 26, 2017 | 33.27 | 33.27 | 32.67 | 32.70 | 865 | -0.37(-1.11%) |
Jul 25, 2017 | 33.49 | 33.49 | 32.81 | 33.06 | 5,079 | +0.40(+1.21%) |
Jul 21, 2017 | 32.67 | 32.67 | 32.67 | 82 | -0.35(-1.05%) | |
Jul 20, 2017 | 33.01 | 33.01 | 33.01 | 33.01 | 150 | +0.14(+0.42%) |
Jul 19, 2017 | 32.88 | 32.88 | 32.88 | 32.88 | 150 | +0.38(+1.18%) |
Jul 18, 2017 | 32.13 | 32.49 | 32.13 | 32.49 | 624 | -0.12(-0.38%) |
Jul 17, 2017 | 32.55 | 32.62 | 32.55 | 32.62 | 525 | +0.10(+0.32%) |
Jul 14, 2017 | 32.45 | 32.56 | 32.28 | 32.51 | 23,242 | +0.29(+0.90%) |
Jul 13, 2017 | 32.16 | 32.22 | 32.16 | 32.22 | 11,423 | +0.28(+0.87%) |
Jul 11, 2017 | 31.94 | 31.94 | 31.94 | 17 | -0.14(-0.45%) | |
Jul 05, 2017 | 32.09 | 32.09 | 32.09 | 108 | -0.08(-0.24%) | |
Jul 03, 2017 | 32.16 | 32.16 | 32.16 | 32.16 | 230 | -0.00(-0.01%) |
Jun 30, 2017 | 32.17 | 32.17 | 32.17 | 32.17 | 341 | -0.50(-1.54%) |
Jun 28, 2017 | 32.67 | 32.67 | 32.67 | 4 | +0.66(+2.05%) | |
Jun 26, 2017 | 32.01 | 32.01 | 32.01 | 70 | -0.20(-0.63%) | |
Jun 23, 2017 | 32.21 | 32.21 | 32.21 | 32.21 | 166 | +0.18(+0.57%) |
Jun 22, 2017 | 32.07 | 32.07 | 32.01 | 32.03 | 444 | +0.08(+0.24%) |
Jun 20, 2017 | 31.95 | 31.95 | 31.95 | 143 | -0.08(-0.25%) | |
Jun 19, 2017 | 32.06 | 32.06 | 32.03 | 32.03 | 609 | +0.18(+0.55%) |
Jun 16, 2017 | 31.86 | 31.86 | 31.86 | 31.86 | 518 | +0.04(+0.13%) |
Jun 15, 2017 | 31.81 | 31.81 | 31.81 | 31.81 | 210 | -0.31(-0.98%) |
Jun 13, 2017 | 32.13 | 32.13 | 32.13 | 31 | -0.27(-0.84%) | |
Jun 12, 2017 | 32.40 | 32.40 | 32.40 | 32.40 | 960 | +0.07(+0.21%) |
Jun 09, 2017 | 32.78 | 32.78 | 32.10 | 32.33 | 3,104 | +0.05(+0.15%) |
Jun 08, 2017 | 32.22 | 32.28 | 32.22 | 32.28 | 620 | +0.07(+0.21%) |
Jun 06, 2017 | 32.22 | 32.22 | 32.22 | 31 | +0.13(+0.39%) | |
Jun 05, 2017 | 32.33 | 32.33 | 32.08 | 32.09 | 856 | +0.33(+1.05%) |
Jun 01, 2017 | 31.76 | 31.76 | 31.76 | 20 | +0.32(+1.01%) | |
May 30, 2017 | 31.44 | 31.44 | 31.44 | 1 | +0.07(+0.21%) | |
May 26, 2017 | 31.37 | 31.37 | 31.37 | 31.37 | 127 | -0.05(-0.17%) |
May 25, 2017 | 31.43 | 31.43 | 31.43 | 31.43 | 208 | -0.03(-0.10%) |
May 24, 2017 | 31.42 | 31.46 | 31.42 | 31.46 | 4,236 | -0.14(-0.43%) |
May 23, 2017 | 31.28 | 31.61 | 31.28 | 31.60 | 962 | +0.24(+0.76%) |
May 22, 2017 | 31.36 | 31.36 | 31.36 | 31.36 | 276 | +0.11(+0.35%) |
May 19, 2017 | 31.42 | 31.71 | 31.25 | 31.25 | 827 | -0.31(-0.98%) |
May 18, 2017 | 31.56 | 31.56 | 31.56 | 31.56 | 115 | +0.40(+1.29%) |
May 17, 2017 | 31.16 | 31.16 | 31.16 | 31.16 | 213 | -0.53(-1.66%) |
May 16, 2017 | 31.68 | 31.85 | 31.41 | 31.68 | 1,824 | +0.02(+0.06%) |
May 15, 2017 | 31.65 | 31.66 | 31.65 | 31.66 | 1,415 | +0.32(+1.02%) |
May 12, 2017 | 31.39 | 31.39 | 31.35 | 31.35 | 949 | -0.20(-0.64%) |
May 11, 2017 | 31.19 | 31.55 | 31.19 | 31.55 | 530 | +0.02(+0.08%) |
May 10, 2017 | 31.35 | 31.76 | 31.35 | 31.52 | 2,660 | +0.51(+1.63%) |
May 09, 2017 | 31.08 | 31.12 | 31.02 | 31.02 | 1,609 | -0.15(-0.49%) |
May 08, 2017 | 30.94 | 31.27 | 30.94 | 31.17 | 2,851 | +0.01(+0.03%) |
May 05, 2017 | 31.11 | 31.16 | 30.99 | 31.16 | 1,867 | +0.33(+1.07%) |
May 03, 2017 | 30.83 | 30.83 | 30.83 | 33 | -0.35(-1.12%) | |
May 02, 2017 | 31.21 | 31.21 | 31.18 | 31.18 | 281 | -0.01(-0.03%) |
May 01, 2017 | 31.08 | 31.25 | 31.08 | 31.19 | 2,034 | +0.28(+0.91%) |
Apr 28, 2017 | 30.91 | 30.91 | 30.91 | 30.91 | 230 | -0.03(-0.09%) |
Apr 26, 2017 | 30.94 | 30.94 | 30.94 | 152 | -0.24(-0.78%) | |
Apr 25, 2017 | 31.17 | 31.18 | 31.02 | 31.18 | 2,098 | +0.47(+1.54%) |
Apr 24, 2017 | 30.71 | 30.71 | 30.71 | 30.71 | 140 | +0.20(+0.67%) |
Apr 20, 2017 | 30.50 | 30.50 | 30.50 | 79 | +0.35(+1.15%) | |
Apr 19, 2017 | 30.13 | 30.16 | 30.13 | 30.16 | 865 | +0.52(+1.77%) |
Apr 18, 2017 | 29.69 | 29.69 | 29.63 | 29.63 | 516 | +0.03(+0.09%) |
Apr 17, 2017 | 29.60 | 29.60 | 29.60 | 29.60 | 178 | -0.13(-0.42%) |
Apr 12, 2017 | 29.73 | 29.73 | 29.73 | 77 | -0.23(-0.76%) | |
Apr 10, 2017 | 29.96 | 29.96 | 29.96 | 4 | +0.28(+0.96%) | |
Apr 07, 2017 | 29.78 | 29.78 | 29.67 | 29.67 | 372 | +0.08(+0.27%) |
Apr 06, 2017 | 29.58 | 29.64 | 29.58 | 29.59 | 1,877 | +0.10(+0.33%) |
Apr 05, 2017 | 29.98 | 29.98 | 29.50 | 29.50 | 962 | -0.13(-0.45%) |
Apr 04, 2017 | 29.65 | 29.65 | 29.63 | 29.63 | 409 | -0.19(-0.62%) |
Apr 03, 2017 | 30.24 | 30.24 | 29.82 | 29.82 | 405 | -0.39(-1.28%) |
Mar 31, 2017 | 30.21 | 30.21 | 30.17 | 30.20 | 1,295 | +0.13(+0.44%) |
Mar 30, 2017 | 29.99 | 30.07 | 29.99 | 30.07 | 2,036 | +0.19(+0.65%) |
Mar 29, 2017 | 29.76 | 29.88 | 29.76 | 29.88 | 476 | +0.17(+0.57%) |
Mar 28, 2017 | 29.61 | 29.71 | 29.61 | 29.71 | 450 | +0.30(+1.01%) |
Mar 23, 2017 | 29.41 | 29.41 | 29.41 | 114 | +0.11(+0.36%) | |
Mar 22, 2017 | 29.42 | 29.42 | 29.14 | 29.31 | 1,943 | -0.12(-0.40%) |
Mar 21, 2017 | 29.74 | 29.77 | 29.36 | 29.43 | 1,646 | -0.52(-1.74%) |
Mar 20, 2017 | 30.23 | 30.23 | 29.89 | 29.95 | 2,148 | -0.08(-0.27%) |
Mar 17, 2017 | 29.90 | 30.03 | 29.90 | 30.03 | 1,065 | +0.04(+0.12%) |
Mar 15, 2017 | 29.99 | 29.99 | 29.99 | 4 | +0.44(+1.48%) | |
Mar 14, 2017 | 29.55 | 29.55 | 29.55 | 29.55 | 849 | -0.23(-0.77%) |
Mar 13, 2017 | 29.79 | 29.79 | 29.78 | 29.78 | 783 | +0.05(+0.16%) |
Mar 10, 2017 | 29.73 | 29.73 | 29.73 | 29.73 | 589 | +0.19(+0.65%) |
Mar 09, 2017 | 29.72 | 29.72 | 29.54 | 29.54 | 1,112 | -0.17(-0.59%) |
Mar 08, 2017 | 29.71 | 29.71 | 29.71 | 29.71 | 693 | -0.05(-0.16%) |
Mar 07, 2017 | 29.88 | 29.88 | 29.76 | 29.76 | 1,375 | -0.11(-0.37%) |
Mar 06, 2017 | 30.17 | 30.17 | 29.87 | 29.87 | 944 | -0.29(-0.95%) |
Mar 03, 2017 | 30.34 | 30.34 | 29.99 | 30.16 | 5,886 | -0.02(-0.06%) |
Mar 02, 2017 | 30.18 | 30.18 | 30.18 | 30.18 | 364 | -0.10(-0.33%) |
Mar 01, 2017 | 30.17 | 30.28 | 30.13 | 30.28 | 954 | +0.29(+0.97%) |
Feb 28, 2017 | 29.98 | 29.99 | 29.97 | 29.99 | 1,318 | -0.00(-0.01%) |
Feb 24, 2017 | 29.99 | 29.99 | 29.99 | 107 | -0.08(-0.27%) | |
Feb 23, 2017 | 30.07 | 30.08 | 30.07 | 30.07 | 1,329 | -0.01(-0.03%) |
Feb 22, 2017 | 30.19 | 30.19 | 30.08 | 30.08 | 1,591 | -0.15(-0.49%) |
Feb 21, 2017 | 30.21 | 30.25 | 30.21 | 30.23 | 1,438 | +0.25(+0.82%) |
Feb 16, 2017 | 29.98 | 29.98 | 29.98 | 0 | -0.22(-0.72%) | |
Feb 15, 2017 | 29.90 | 30.20 | 29.90 | 30.20 | 254 | +0.28(+0.94%) |
Feb 13, 2017 | 29.92 | 29.92 | 29.92 | 69 | +0.05(+0.16%) | |
Feb 10, 2017 | 30.12 | 30.12 | 29.76 | 29.87 | 1,512 | +0.42(+1.41%) |
Feb 08, 2017 | 29.45 | 29.45 | 29.45 | 11 | +0.13(+0.43%) | |
Feb 07, 2017 | 29.43 | 29.43 | 29.32 | 29.33 | 1,498 | -0.11(-0.36%) |
Feb 06, 2017 | 29.58 | 29.58 | 29.43 | 29.43 | 5,368 | -0.14(-0.49%) |
Feb 03, 2017 | 29.47 | 29.58 | 29.47 | 29.58 | 1,796 | +0.35(+1.19%) |
Feb 02, 2017 | 29.40 | 29.40 | 29.23 | 29.23 | 1,064 | -0.12(-0.42%) |
Feb 01, 2017 | 29.52 | 29.52 | 29.35 | 29.35 | 330 | -0.15(-0.49%) |
Jan 31, 2017 | 29.42 | 29.51 | 29.42 | 29.50 | 2,058 | +0.04(+0.12%) |
Jan 30, 2017 | 29.29 | 29.47 | 29.20 | 29.46 | 2,759 | -0.32(-1.07%) |
Jan 27, 2017 | 29.73 | 29.81 | 29.73 | 29.78 | 1,254 | -0.12(-0.39%) |
Jan 26, 2017 | 29.96 | 29.96 | 29.87 | 29.90 | 4,259 | -0.14(-0.48%) |
Jan 25, 2017 | 30.10 | 30.10 | 30.04 | 30.04 | 5,059 | +0.25(+0.84%) |
Jan 24, 2017 | 29.75 | 29.79 | 29.75 | 29.79 | 626 | +0.37(+1.25%) |
Jan 23, 2017 | 28.98 | 29.45 | 28.98 | 29.42 | 1,170 | -0.27(-0.89%) |
Jan 20, 2017 | 29.60 | 29.69 | 29.52 | 29.69 | 2,856 | +0.32(+1.09%) |
Jan 19, 2017 | 29.46 | 29.49 | 29.37 | 29.37 | 1,286 | -0.31(-1.04%) |
Jan 18, 2017 | 29.76 | 29.76 | 29.46 | 29.68 | 6,259 | +0.11(+0.36%) |
Jan 17, 2017 | 29.91 | 29.91 | 29.57 | 29.57 | 729 | -0.44(-1.48%) |
Jan 13, 2017 | 30.01 | 30.01 | 30.01 | 0 | +0.32(+1.08%) | |
Jan 12, 2017 | 29.79 | 29.84 | 29.65 | 29.69 | 3,734 | -0.10(-0.33%) |
Jan 10, 2017 | 29.79 | 29.79 | 29.79 | 33 | +0.14(+0.46%) | |
Jan 09, 2017 | 29.95 | 29.95 | 29.66 | 29.66 | 1,099 | -0.07(-0.23%) |
Jan 06, 2017 | 29.96 | 29.96 | 29.72 | 29.72 | 3,126 | -0.09(-0.29%) |
Jan 05, 2017 | 30.15 | 30.15 | 29.74 | 29.81 | 943 | -0.24(-0.80%) |
Jan 04, 2017 | 29.81 | 30.05 | 29.81 | 30.05 | 645 | +0.56(+1.90%) |