Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 36.93 | 37.00 | 36.93 | 36.93 | 1,996 | -0.03(-0.07%) |
Feb 27, 2017 | 36.37 | 37.12 | 36.37 | 36.95 | 3,050 | -0.35(-0.93%) |
Feb 24, 2017 | 37.06 | 37.35 | 37.06 | 37.30 | 38,840 | +0.53(+1.43%) |
Feb 23, 2017 | 36.62 | 36.78 | 36.62 | 36.78 | 3,471 | +0.32(+0.88%) |
Feb 22, 2017 | 36.33 | 36.45 | 36.21 | 36.45 | 867 | +0.08(+0.23%) |
Feb 21, 2017 | 36.33 | 36.39 | 36.33 | 36.37 | 372 | -0.02(-0.06%) |
Feb 17, 2017 | 36.39 | 36.39 | 36.39 | 0 | +0.29(+0.81%) | |
Feb 16, 2017 | 35.33 | 36.16 | 35.33 | 36.10 | 1,610 | +0.40(+1.12%) |
Feb 15, 2017 | 35.47 | 35.77 | 35.27 | 35.70 | 7,758 | -0.47(-1.30%) |
Feb 13, 2017 | 36.17 | 136 | -0.28(-0.76%) | |||
Feb 10, 2017 | 36.41 | 36.45 | 36.41 | 36.45 | 353 | -0.10(-0.27%) |
Feb 09, 2017 | 36.80 | 36.80 | 36.55 | 36.55 | 1,984 | -0.49(-1.33%) |
Feb 08, 2017 | 35.67 | 37.19 | 35.67 | 37.04 | 1,183 | +0.14(+0.37%) |
Feb 07, 2017 | 36.90 | 36.90 | 36.89 | 36.90 | 664 | +0.19(+0.52%) |
Feb 06, 2017 | 36.15 | 36.71 | 36.15 | 36.71 | 1,216 | +0.90(+2.52%) |
Feb 03, 2017 | 35.39 | 36.25 | 35.24 | 35.81 | 4,066 | -0.21(-0.59%) |
Feb 02, 2017 | 36.25 | 36.25 | 36.02 | 36.02 | 2,999 | +0.01(+0.02%) |
Feb 01, 2017 | 35.82 | 36.05 | 35.73 | 36.02 | 1,741 | -0.17(-0.46%) |
Jan 31, 2017 | 35.99 | 36.33 | 35.99 | 36.18 | 5,694 | +0.36(+1.00%) |
Jan 30, 2017 | 35.42 | 36.02 | 35.35 | 35.83 | 3,547 | +0.01(+0.02%) |
Jan 27, 2017 | 35.82 | 35.82 | 35.82 | 35.82 | 179 | +0.58(+1.65%) |
Jan 26, 2017 | 35.38 | 35.38 | 35.23 | 35.24 | 2,587 | -0.67(-1.86%) |
Jan 25, 2017 | 35.77 | 36.24 | 35.77 | 35.90 | 570 | -0.14(-0.38%) |
Jan 24, 2017 | 36.67 | 36.67 | 35.97 | 36.04 | 1,135 | -0.62(-1.69%) |
Jan 23, 2017 | 36.28 | 36.66 | 36.28 | 36.66 | 813 | +0.89(+2.50%) |
Jan 20, 2017 | 35.77 | 35.77 | 35.77 | 35.77 | 1,122 | -0.04(-0.10%) |
Jan 19, 2017 | 35.77 | 35.80 | 35.77 | 35.80 | 693 | -0.43(-1.18%) |
Jan 18, 2017 | 36.43 | 36.43 | 36.23 | 36.23 | 660 | -0.95(-2.56%) |
Jan 17, 2017 | 37.02 | 37.20 | 37.00 | 37.18 | 3,262 | +0.79(+2.18%) |
Jan 13, 2017 | 36.39 | 36.39 | 36.39 | 0 | -0.57(-1.54%) | |
Jan 12, 2017 | 37.04 | 37.19 | 36.84 | 36.95 | 11,319 | +0.25(+0.69%) |
Jan 09, 2017 | 36.70 | 174 | +0.43(+1.17%) | |||
Jan 06, 2017 | 36.24 | 36.28 | 36.20 | 36.28 | 8,642 | +0.19(+0.52%) |
Jan 03, 2017 | 36.09 | 42 | +0.28(+0.78%) | |||
Dec 30, 2016 | 35.81 | 35.81 | 35.81 | 0 | -0.69(-1.89%) | |
Dec 29, 2016 | 35.44 | 37.05 | 35.44 | 36.50 | 1,142 | +1.44(+4.10%) |
Dec 28, 2016 | 34.99 | 35.10 | 34.98 | 35.06 | 17,273 | +0.05(+0.13%) |
Dec 27, 2016 | 34.77 | 35.02 | 34.77 | 35.02 | 291 | -0.20(-0.56%) |
Dec 23, 2016 | 35.21 | 35.21 | 35.21 | 0 | -0.06(-0.18%) | |
Dec 20, 2016 | 35.28 | 35.28 | 35.28 | 0 | +0.27(+0.77%) | |
Dec 19, 2016 | 34.91 | 35.07 | 34.91 | 35.01 | 1,029 | -0.71(-2.00%) |
Dec 13, 2016 | 35.72 | 193 | +0.09(+0.26%) | |||
Dec 12, 2016 | 35.53 | 35.63 | 35.48 | 35.63 | 1,803 | +0.73(+2.10%) |
Dec 09, 2016 | 36.10 | 36.10 | 34.68 | 34.89 | 14,043 | -1.22(-3.37%) |
Dec 08, 2016 | 36.24 | 36.24 | 36.11 | 36.11 | 485 | -0.40(-1.10%) |
Dec 07, 2016 | 36.44 | 36.51 | 36.44 | 36.51 | 996 | +0.35(+0.96%) |
Dec 06, 2016 | 35.46 | 36.16 | 35.46 | 36.16 | 8,360 | -0.08(-0.22%) |
Dec 05, 2016 | 36.25 | 36.25 | 36.25 | 36.25 | 378 | -0.23(-0.62%) |
Nov 30, 2016 | 36.47 | 1 | -0.22(-0.59%) | |||
Nov 28, 2016 | 36.69 | 81 | +0.44(+1.21%) | |||
Nov 23, 2016 | 36.25 | 67 | -0.52(-1.41%) | |||
Nov 22, 2016 | 36.25 | 36.77 | 36.25 | 36.77 | 3,471 | +0.12(+0.33%) |
Nov 21, 2016 | 36.64 | 36.73 | 36.25 | 36.65 | 4,169 | -0.79(-2.10%) |
Nov 16, 2016 | 37.43 | 273 | -0.13(-0.35%) | |||
Nov 15, 2016 | 37.57 | 37.57 | 37.57 | 37.57 | 291 | +0.07(+0.19%) |
Nov 14, 2016 | 37.49 | 37.63 | 37.49 | 37.49 | 4,100 | +0.07(+0.20%) |
Nov 11, 2016 | 38.46 | 38.46 | 37.42 | 37.42 | 648 | -1.72(-4.39%) |
Nov 10, 2016 | 37.07 | 39.14 | 37.07 | 39.14 | 2,918 | -0.13(-0.33%) |
Nov 09, 2016 | 40.22 | 40.22 | 38.16 | 39.27 | 20,682 | -2.18(-5.27%) |
Nov 08, 2016 | 41.45 | 41.45 | 41.45 | 41.45 | 633 | -0.38(-0.91%) |
Nov 04, 2016 | 41.83 | 50 | +0.34(+0.82%) | |||
Nov 03, 2016 | 41.67 | 41.67 | 41.49 | 41.49 | 1,787 | -0.21(-0.50%) |
Nov 02, 2016 | 41.47 | 41.70 | 41.33 | 41.70 | 3,815 | +0.64(+1.55%) |
Nov 01, 2016 | 41.42 | 41.42 | 40.81 | 41.06 | 2,745 | -0.20(-0.49%) |
Oct 31, 2016 | 41.08 | 41.26 | 41.08 | 41.26 | 869 | +0.11(+0.26%) |
Oct 28, 2016 | 41.15 | 41.15 | 41.15 | 41.15 | 248 | +0.13(+0.32%) |
Oct 27, 2016 | 41.09 | 41.09 | 41.00 | 41.02 | 2,355 | -0.54(-1.29%) |
Oct 26, 2016 | 41.56 | 41.56 | 41.56 | 41.56 | 245 | -0.29(-0.70%) |
Oct 25, 2016 | 41.85 | 41.85 | 41.85 | 41.85 | 148 | -0.26(-0.61%) |
Oct 24, 2016 | 42.11 | 42.11 | 42.11 | 42.11 | 365 | +0.12(+0.29%) |
Oct 20, 2016 | 41.99 | 41.99 | 41.99 | 41.99 | 1 | +0.16(+0.38%) |
Oct 18, 2016 | 41.78 | 41.83 | 41.78 | 41.83 | 55 | -0.66(-1.56%) |
Oct 13, 2016 | 42.49 | 42.49 | 42.49 | 42.49 | 31 | +0.89(+2.14%) |
Oct 11, 2016 | 41.60 | 41.60 | 41.60 | 41.60 | 248 | -0.19(-0.46%) |
Oct 07, 2016 | 41.80 | 41.80 | 41.80 | 41.80 | 28 | -0.89(-2.09%) |
Oct 04, 2016 | 42.69 | 42.69 | 42.69 | 42.69 | 3,352 | -1.34(-3.05%) |
Oct 03, 2016 | 42.75 | 44.03 | 42.75 | 44.03 | 957 | +0.42(+0.96%) |
Sep 30, 2016 | 43.62 | 43.62 | 43.62 | 43.62 | 0 | +0.00(+0.00%) |
Sep 29, 2016 | 43.62 | 43.62 | 43.62 | 43.62 | 48 | +0.00(+0.00%) |
Sep 28, 2016 | 42.90 | 43.62 | 42.90 | 43.62 | 355 | +0.06(+0.13%) |
Sep 27, 2016 | 43.46 | 43.56 | 43.18 | 43.56 | 2,602 | +0.36(+0.84%) |
Sep 26, 2016 | 43.16 | 43.21 | 43.16 | 43.20 | 577 | +0.47(+1.09%) |
Sep 23, 2016 | 42.86 | 42.93 | 42.72 | 42.73 | 3,304 | -0.35(-0.82%) |
Sep 22, 2016 | 42.47 | 43.08 | 42.47 | 43.08 | 1,252 | +1.01(+2.41%) |
Sep 21, 2016 | 42.07 | 42.07 | 42.07 | 42.07 | 376 | -0.33(-0.78%) |
Sep 20, 2016 | 42.40 | 42.40 | 42.40 | 42.40 | 248 | +0.12(+0.29%) |
Sep 19, 2016 | 42.44 | 42.44 | 42.25 | 42.28 | 2,324 | -0.09(-0.21%) |
Sep 15, 2016 | 42.95 | 42.37 | 42.37 | 42.37 | 993 | +0.03(+0.08%) |
Sep 14, 2016 | 42.23 | 42.33 | 42.23 | 42.33 | 746 | +0.49(+1.17%) |
Sep 13, 2016 | 41.85 | 41.85 | 41.84 | 41.84 | 18,269 | -0.39(-0.93%) |
Sep 12, 2016 | 42.21 | 42.33 | 42.17 | 42.24 | 18,893 | +0.03(+0.07%) |
Sep 09, 2016 | 42.33 | 42.33 | 42.21 | 42.21 | 515 | -1.46(-3.34%) |
Sep 07, 2016 | 43.66 | 43.66 | 43.66 | 43.66 | 6 | +0.19(+0.45%) |
Sep 06, 2016 | 43.37 | 43.56 | 43.37 | 43.47 | 14,047 | +0.58(+1.35%) |
Sep 01, 2016 | 42.89 | 42.89 | 42.89 | 42.89 | 1,241 | -0.28(-0.65%) |
Aug 31, 2016 | 43.16 | 43.17 | 43.16 | 43.17 | 4,563 | +0.36(+0.85%) |
Aug 26, 2016 | 43.10 | 43.10 | 42.81 | 42.81 | 29 | -0.65(-1.50%) |
Aug 24, 2016 | 43.46 | 43.46 | 43.46 | 43.46 | 84 | +0.05(+0.11%) |
Aug 23, 2016 | 43.41 | 43.41 | 43.41 | 43.41 | 240 | -0.05(-0.12%) |
Aug 19, 2016 | 43.42 | 43.47 | 43.03 | 43.47 | 6 | +0.28(+0.64%) |
Aug 16, 2016 | 43.04 | 43.19 | 43.04 | 43.19 | 32 | -0.14(-0.32%) |
Aug 15, 2016 | 43.58 | 43.58 | 43.33 | 43.33 | 662 | -0.75(-1.70%) |
Aug 12, 2016 | 44.07 | 44.07 | 44.07 | 44.07 | 186 | +0.03(+0.06%) |
Aug 10, 2016 | 43.98 | 44.05 | 43.98 | 44.05 | 60 | +0.71(+1.63%) |
Aug 09, 2016 | 42.53 | 43.34 | 42.53 | 43.34 | 590 | -0.08(-0.19%) |
Aug 08, 2016 | 42.52 | 43.43 | 42.52 | 43.43 | 2,758 | -0.19(-0.43%) |
Aug 05, 2016 | 43.70 | 43.70 | 43.44 | 43.61 | 2,566 | -0.75(-1.70%) |
Aug 04, 2016 | 44.50 | 44.50 | 44.36 | 44.36 | 852 | +0.79(+1.81%) |
Aug 03, 2016 | 43.94 | 43.94 | 43.58 | 43.58 | 2,858 | -0.31(-0.72%) |
Aug 02, 2016 | 43.92 | 43.92 | 43.60 | 43.89 | 1,039 | -0.36(-0.82%) |
Aug 01, 2016 | 44.44 | 44.45 | 44.03 | 44.25 | 13,962 | -0.33(-0.74%) |
Jul 29, 2016 | 42.45 | 44.63 | 42.25 | 44.58 | 8,545 | +0.91(+2.09%) |
Jul 28, 2016 | 45.19 | 45.19 | 43.01 | 43.67 | 1,224 | -0.66(-1.50%) |
Jul 27, 2016 | 42.29 | 45.59 | 42.29 | 44.33 | 6,627 | +0.92(+2.11%) |
Jul 25, 2016 | 43.38 | 43.83 | 43.31 | 43.41 | 120 | -0.09(-0.20%) |
Jul 22, 2016 | 43.77 | 43.77 | 43.50 | 43.50 | 1,309 | -0.15(-0.35%) |
Jul 21, 2016 | 43.49 | 43.66 | 43.49 | 43.66 | 753 | +0.33(+0.76%) |
Jul 20, 2016 | 42.84 | 43.33 | 42.43 | 43.33 | 2,692 | -0.23(-0.54%) |
Jul 19, 2016 | 43.41 | 43.58 | 43.41 | 43.56 | 3,782 | +0.41(+0.96%) |
Jul 18, 2016 | 43.14 | 43.15 | 43.12 | 43.15 | 2,162 | -0.35(-0.80%) |
Jul 15, 2016 | 44.03 | 44.03 | 43.49 | 43.49 | 2,794 | -0.43(-0.99%) |
Jul 14, 2016 | 44.49 | 44.49 | 43.72 | 43.93 | 3,316 | -0.46(-1.03%) |
Jul 13, 2016 | 44.24 | 44.49 | 44.24 | 44.39 | 35,944 | +0.59(+1.34%) |
Jul 12, 2016 | 44.14 | 44.14 | 43.35 | 43.80 | 613 | -0.83(-1.86%) |
Jul 11, 2016 | 45.91 | 45.91 | 44.63 | 44.63 | 6,869 | -0.76(-1.68%) |
Jul 08, 2016 | 43.01 | 45.57 | 43.01 | 45.39 | 5,101 | +2.04(+4.71%) |
Jul 07, 2016 | 44.93 | 47.25 | 43.35 | 43.35 | 4,578 | -1.91(-4.23%) |
Jul 06, 2016 | 45.60 | 46.31 | 45.23 | 45.26 | 6,772 | -0.23(-0.50%) |
Jul 05, 2016 | 46.14 | 46.14 | 45.18 | 45.49 | 13,105 | +0.64(+1.42%) |
Jul 01, 2016 | 45.06 | 44.86 | 44.86 | 44.86 | 11,918 | +0.79(+1.79%) |
Jun 30, 2016 | 44.36 | 46.22 | 44.07 | 44.07 | 8,184 | -0.23(-0.51%) |
Jun 29, 2016 | 44.62 | 44.62 | 44.29 | 44.29 | 686 | -0.24(-0.54%) |
Jun 27, 2016 | 44.30 | 45.80 | 44.30 | 44.53 | 1,117 | +1.20(+2.77%) |
Jun 24, 2016 | 42.69 | 44.20 | 42.69 | 43.33 | 7,585 | +1.38(+3.28%) |
Jun 21, 2016 | 40.42 | 42.42 | 40.42 | 41.96 | 142 | -0.29(-0.69%) |
Jun 20, 2016 | 42.45 | 42.58 | 42.22 | 42.25 | 1,971 | -0.39(-0.93%) |
Jun 17, 2016 | 44.30 | 44.30 | 42.64 | 42.64 | 268 | -1.06(-2.41%) |
Jun 16, 2016 | 43.70 | 43.70 | 43.70 | 43.70 | 1,373 | +0.79(+1.83%) |
Jun 15, 2016 | 42.09 | 42.95 | 42.09 | 42.91 | 674 | +0.02(+0.05%) |
Jun 13, 2016 | 42.75 | 44.15 | 42.75 | 42.89 | 1 | +0.18(+0.41%) |
Jun 10, 2016 | 42.71 | 42.71 | 42.71 | 42.71 | 361 | +0.55(+1.30%) |
Jun 08, 2016 | 41.84 | 42.17 | 41.84 | 42.17 | 116 | +0.02(+0.06%) |
Jun 07, 2016 | 43.55 | 43.55 | 42.14 | 42.14 | 651 | +0.43(+1.04%) |
Jun 06, 2016 | 41.92 | 41.92 | 41.70 | 41.71 | 4,007 | +0.81(+1.97%) |
Jun 01, 2016 | 40.91 | 40.90 | 40.90 | 40.90 | 496 | +0.22(+0.53%) |
May 26, 2016 | 40.29 | 40.72 | 40.29 | 40.68 | 70 | +0.50(+1.24%) |
May 25, 2016 | 40.18 | 40.19 | 40.18 | 40.18 | 739 | +1.68(+4.37%) |
May 23, 2016 | 38.90 | 38.90 | 38.50 | 38.50 | 115 | -0.33(-0.85%) |
May 19, 2016 | 42.29 | 42.29 | 38.83 | 38.83 | 181 | -1.98(-4.85%) |
May 18, 2016 | 41.16 | 42.14 | 40.81 | 40.81 | 2,325 | -0.35(-0.84%) |
May 16, 2016 | 41.16 | 41.16 | 41.16 | 41.16 | 84 | -0.82(-1.96%) |
May 13, 2016 | 41.88 | 41.98 | 41.88 | 41.98 | 962 | +0.39(+0.93%) |
May 12, 2016 | 41.59 | 41.59 | 41.59 | 41.59 | 2,335 | -0.05(-0.12%) |
May 11, 2016 | 41.63 | 41.64 | 41.63 | 41.64 | 1,322 | +0.17(+0.40%) |
May 10, 2016 | 41.52 | 41.63 | 41.47 | 41.48 | 1,376 | -0.16(-0.38%) |
May 09, 2016 | 41.16 | 41.63 | 41.16 | 41.63 | 574 | +0.48(+1.15%) |
May 05, 2016 | 41.19 | 41.19 | 41.16 | 41.16 | 44 | +0.02(+0.06%) |
May 04, 2016 | 41.16 | 41.16 | 41.13 | 41.13 | 1,077 | +0.04(+0.09%) |
May 03, 2016 | 41.10 | 41.16 | 41.10 | 41.10 | 1,467 | +0.58(+1.44%) |
May 02, 2016 | 40.47 | 40.51 | 40.47 | 40.51 | 1,270 | +0.16(+0.40%) |
Apr 29, 2016 | 40.35 | 40.35 | 40.35 | 40.35 | 372 | -0.32(-0.79%) |
Apr 28, 2016 | 40.47 | 40.68 | 40.47 | 40.68 | 1,919 | +0.60(+1.51%) |
Apr 27, 2016 | 40.07 | 40.07 | 40.07 | 40.07 | 250 | +0.10(+0.24%) |
Apr 26, 2016 | 38.98 | 39.97 | 38.98 | 39.97 | 749 | -0.13(-0.32%) |
Apr 22, 2016 | 40.27 | 40.27 | 40.10 | 40.10 | 1 | -0.17(-0.42%) |
Apr 21, 2016 | 40.27 | 40.27 | 40.27 | 40.27 | 1,617 | -0.52(-1.28%) |
Apr 20, 2016 | 40.84 | 40.84 | 40.80 | 40.80 | 541 | -0.13(-0.31%) |
Apr 19, 2016 | 40.96 | 40.96 | 40.92 | 40.93 | 15,761 | -0.31(-0.76%) |
Apr 15, 2016 | 41.24 | 41.24 | 41.24 | 41.24 | 53 | +0.21(+0.52%) |
Apr 14, 2016 | 41.19 | 41.19 | 41.03 | 41.03 | 384 | -0.19(-0.46%) |
Apr 13, 2016 | 41.22 | 41.22 | 41.22 | 41.22 | 3,103 | +0.43(+1.06%) |
Apr 11, 2016 | 40.79 | 40.78 | 40.78 | 40.78 | 248 | +0.21(+0.53%) |
Apr 08, 2016 | 41.68 | 41.70 | 40.57 | 40.57 | 6,451 | -0.81(-1.97%) |
Apr 07, 2016 | 39.96 | 43.23 | 39.95 | 41.38 | 1,971 | +0.83(+2.05%) |
Apr 05, 2016 | 41.28 | 41.41 | 40.55 | 40.55 | 88 | -0.56(-1.37%) |
Apr 04, 2016 | 40.92 | 41.12 | 40.92 | 41.12 | 664 | +0.03(+0.08%) |
Apr 01, 2016 | 40.87 | 41.27 | 40.87 | 41.09 | 2,581 | +0.93(+2.33%) |
Mar 30, 2016 | 40.55 | 40.55 | 40.14 | 40.15 | 1 | -0.52(-1.27%) |
Mar 29, 2016 | 40.27 | 40.67 | 40.27 | 40.67 | 972 | +0.43(+1.07%) |
Mar 28, 2016 | 40.06 | 40.25 | 40.02 | 40.24 | 2,530 | +0.19(+0.48%) |
Mar 24, 2016 | 39.68 | 40.05 | 40.05 | 40.05 | 1,241 | +0.37(+0.93%) |
Mar 21, 2016 | 39.78 | 39.68 | 39.68 | 39.68 | 2,979 | -0.02(-0.06%) |
Mar 17, 2016 | 39.70 | 39.70 | 39.70 | 39.70 | 33 | +0.82(+2.10%) |
Mar 16, 2016 | 38.94 | 38.94 | 38.89 | 38.89 | 3,021 | -0.21(-0.54%) |
Mar 14, 2016 | 39.10 | 39.10 | 39.10 | 39.10 | 1,241 | +0.00(+0.00%) |
Mar 11, 2016 | 39.10 | 39.10 | 39.10 | 39.10 | 650 | +0.82(+2.15%) |
Mar 09, 2016 | 39.89 | 39.89 | 38.25 | 38.28 | 235 | -2.09(-5.18%) |
Mar 08, 2016 | 40.37 | 40.37 | 40.37 | 40.37 | 2,589 | +0.88(+2.23%) |
Mar 07, 2016 | 39.48 | 39.48 | 39.48 | 39.48 | 584 | -0.20(-0.49%) |