Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 24, 2017 | 65.02 | 65.02 | 65.02 | 49 | -0.41(-0.63%) | |
Feb 23, 2017 | 65.60 | 65.60 | 65.43 | 65.43 | 2,098 | +0.26(+0.40%) |
Feb 21, 2017 | 65.17 | 65.17 | 65.17 | 42 | +1.01(+1.57%) | |
Feb 17, 2017 | 64.16 | 64.16 | 64.16 | 0 | +0.01(+0.02%) | |
Feb 16, 2017 | 63.68 | 64.15 | 63.68 | 64.15 | 602 | +0.06(+0.09%) |
Feb 13, 2017 | 64.09 | 64.09 | 64.09 | 333 | +0.76(+1.20%) | |
Feb 10, 2017 | 63.18 | 63.42 | 63.18 | 63.33 | 783 | +0.14(+0.22%) |
Feb 09, 2017 | 63.19 | 63.19 | 63.19 | 63.19 | 1,236 | -0.02(-0.02%) |
Feb 08, 2017 | 63.23 | 63.23 | 63.20 | 63.20 | 774 | +1.95(+3.19%) |
Feb 06, 2017 | 61.25 | 61.25 | 61.25 | 213 | +0.45(+0.73%) | |
Feb 02, 2017 | 60.80 | 60.80 | 60.80 | 114 | +0.01(+0.01%) | |
Jan 31, 2017 | 60.80 | 60.80 | 60.80 | 293 | +0.55(+0.91%) | |
Jan 30, 2017 | 60.13 | 60.25 | 60.13 | 60.25 | 955 | -1.62(-2.62%) |
Jan 26, 2017 | 61.87 | 61.87 | 61.87 | 200 | +0.99(+1.63%) | |
Jan 24, 2017 | 60.88 | 60.88 | 60.88 | 401 | +0.36(+0.59%) | |
Jan 23, 2017 | 60.39 | 60.52 | 60.39 | 60.52 | 241 | +0.79(+1.32%) |
Jan 20, 2017 | 59.97 | 59.97 | 59.73 | 59.73 | 505 | +0.50(+0.84%) |
Jan 17, 2017 | 59.23 | 59.23 | 59.23 | 39 | +0.29(+0.49%) | |
Jan 13, 2017 | 58.94 | 58.94 | 58.94 | 0 | -0.20(-0.34%) | |
Jan 12, 2017 | 59.15 | 59.16 | 58.86 | 59.14 | 13,932 | +0.79(+1.35%) |
Jan 11, 2017 | 58.64 | 58.64 | 58.35 | 58.35 | 428 | +0.65(+1.13%) |
Jan 10, 2017 | 57.70 | 57.70 | 57.62 | 57.70 | 996 | +0.25(+0.44%) |
Jan 09, 2017 | 57.45 | 57.45 | 57.45 | 57.45 | 252 | -0.05(-0.09%) |
Jan 06, 2017 | 57.79 | 57.79 | 57.50 | 57.50 | 4,688 | -0.96(-1.64%) |
Jan 05, 2017 | 58.46 | 58.46 | 58.46 | 58.46 | 115 | +0.84(+1.46%) |
Jan 04, 2017 | 57.67 | 57.67 | 57.62 | 57.62 | 1,032 | +0.87(+1.53%) |
Jan 03, 2017 | 56.75 | 56.75 | 56.75 | 56.75 | 241 | +0.31(+0.55%) |
Dec 30, 2016 | 56.44 | 56.44 | 56.44 | 0 | -0.41(-0.72%) | |
Dec 29, 2016 | 56.89 | 56.89 | 56.85 | 56.85 | 672 | -1.21(-2.08%) |
Dec 23, 2016 | 58.06 | 58.06 | 58.06 | 256 | +0.31(+0.54%) | |
Dec 22, 2016 | 57.75 | 57.75 | 57.75 | 57.75 | 900 | +0.39(+0.68%) |
Dec 19, 2016 | 57.36 | 57.36 | 57.36 | 193 | +0.10(+0.17%) | |
Dec 16, 2016 | 57.26 | 57.26 | 57.26 | 57.26 | 249 | +0.12(+0.22%) |
Dec 15, 2016 | 57.13 | 57.13 | 57.13 | 57.13 | 203 | -1.84(-3.13%) |
Dec 12, 2016 | 58.98 | 58.98 | 58.98 | 166 | -0.55(-0.92%) | |
Dec 08, 2016 | 59.53 | 59.53 | 59.53 | 96 | +0.71(+1.21%) | |
Dec 07, 2016 | 58.56 | 58.82 | 58.56 | 58.82 | 334 | +1.71(+2.99%) |
Dec 05, 2016 | 57.11 | 57.11 | 57.11 | 62 | +0.97(+1.73%) | |
Dec 01, 2016 | 56.14 | 56.14 | 56.14 | 84 | +0.26(+0.47%) | |
Nov 30, 2016 | 55.88 | 55.88 | 55.88 | 55.88 | 410 | -0.57(-1.01%) |
Nov 28, 2016 | 56.45 | 56.45 | 56.45 | 48 | +1.13(+2.04%) | |
Nov 25, 2016 | 55.32 | 55.32 | 55.32 | 55.32 | 300 | -0.38(-0.68%) |
Nov 23, 2016 | 55.70 | 55.70 | 55.70 | 0 | -0.42(-0.76%) | |
Nov 22, 2016 | 55.24 | 56.12 | 55.24 | 56.12 | 3,532 | +0.81(+1.47%) |
Nov 17, 2016 | 55.31 | 55.31 | 55.31 | 26 | +0.28(+0.50%) | |
Nov 15, 2016 | 55.03 | 55.03 | 55.03 | 10 | +0.11(+0.21%) | |
Nov 14, 2016 | 54.92 | 54.92 | 54.92 | 54.92 | 117 | +2.91(+5.60%) |
Nov 10, 2016 | 52.01 | 52.01 | 52.01 | 41 | -0.62(-1.19%) | |
Nov 09, 2016 | 52.13 | 52.91 | 52.13 | 52.63 | 5,679 | +1.45(+2.84%) |
Nov 07, 2016 | 51.18 | 51.18 | 51.18 | 24 | -2.12(-3.98%) | |
Nov 03, 2016 | 53.30 | 53.30 | 53.30 | 21 | +0.04(+0.08%) | |
Nov 02, 2016 | 53.26 | 53.26 | 53.26 | 53.26 | 122 | +0.42(+0.79%) |
Nov 01, 2016 | 52.94 | 52.94 | 52.84 | 52.84 | 354 | +0.15(+0.28%) |
Oct 28, 2016 | 52.69 | 52.69 | 52.69 | 20 | +0.04(+0.08%) | |
Oct 25, 2016 | 52.65 | 52.65 | 52.65 | 0 | -0.63(-1.18%) | |
Oct 24, 2016 | 53.28 | 53.28 | 53.28 | 53.28 | 311 | +0.61(+1.16%) |
Oct 19, 2016 | 52.67 | 52.67 | 52.67 | 6 | +0.75(+1.44%) | |
Oct 18, 2016 | 51.92 | 51.92 | 51.92 | 51.92 | 196 | +0.49(+0.95%) |
Oct 14, 2016 | 51.43 | 51.43 | 51.43 | 100 | +0.03(+0.06%) | |
Oct 13, 2016 | 51.40 | 51.40 | 51.40 | 51.40 | 223 | -0.14(-0.27%) |
Oct 12, 2016 | 51.54 | 51.54 | 51.54 | 51.54 | 516 | +0.14(+0.27%) |
Oct 11, 2016 | 51.84 | 51.84 | 51.40 | 51.40 | 534 | -0.28(-0.54%) |
Oct 10, 2016 | 51.50 | 51.68 | 51.46 | 51.68 | 1,121 | +0.64(+1.25%) |
Oct 06, 2016 | 51.04 | 51.04 | 51.04 | 60 | +0.38(+0.74%) | |
Oct 04, 2016 | 50.66 | 50.66 | 50.66 | 0 | -0.68(-1.32%) | |
Oct 03, 2016 | 51.34 | 51.34 | 51.34 | 51.34 | 45 | +0.00(+0.00%) |
Sep 30, 2016 | 51.34 | 51.42 | 51.25 | 51.34 | 3,175 | +0.06(+0.13%) |
Sep 29, 2016 | 51.28 | 51.28 | 51.28 | 51.28 | 400 | +0.74(+1.46%) |
Sep 28, 2016 | 50.54 | 50.54 | 50.54 | 50.54 | 145 | -0.32(-0.63%) |
Sep 27, 2016 | 50.86 | 50.86 | 50.86 | 50.86 | 113 | -0.18(-0.35%) |
Sep 26, 2016 | 51.04 | 51.04 | 51.04 | 51.04 | 130 | -0.94(-1.81%) |
Sep 22, 2016 | 51.98 | 51.98 | 51.98 | 24 | +1.02(+2.00%) | |
Sep 21, 2016 | 51.31 | 51.31 | 50.96 | 50.96 | 404 | +1.35(+2.72%) |
Sep 19, 2016 | 49.61 | 49.61 | 49.61 | 256 | +0.49(+1.00%) | |
Sep 16, 2016 | 49.35 | 49.35 | 49.12 | 49.12 | 1,143 | -0.53(-1.07%) |
Sep 14, 2016 | 49.65 | 49.65 | 49.65 | 190 | -0.34(-0.68%) | |
Sep 13, 2016 | 50.64 | 50.64 | 49.99 | 49.99 | 1,261 | -1.52(-2.95%) |
Sep 12, 2016 | 51.51 | 51.51 | 51.51 | 51.51 | 347 | +0.46(+0.90%) |
Sep 09, 2016 | 51.05 | 51.05 | 51.05 | 51.05 | 361 | -0.15(-0.29%) |
Sep 07, 2016 | 51.20 | 51.20 | 51.20 | 153 | +0.76(+1.51%) | |
Sep 06, 2016 | 50.48 | 50.48 | 50.44 | 50.44 | 623 | +0.64(+1.29%) |
Sep 02, 2016 | 49.80 | 49.80 | 49.80 | 0 | -0.31(-0.62%) | |
Sep 01, 2016 | 50.20 | 50.23 | 50.09 | 50.11 | 1,361 | +0.15(+0.30%) |
Aug 31, 2016 | 49.96 | 49.96 | 49.96 | 49.96 | 389 | +0.36(+0.73%) |
Aug 30, 2016 | 49.88 | 49.89 | 49.60 | 49.60 | 687 | -0.33(-0.66%) |
Aug 29, 2016 | 49.93 | 49.93 | 49.93 | 49.93 | 481 | -0.29(-0.58%) |
Aug 26, 2016 | 50.21 | 50.26 | 50.21 | 50.22 | 871 | +0.18(+0.36%) |
Aug 25, 2016 | 49.84 | 50.04 | 49.84 | 50.04 | 495 | +0.06(+0.12%) |
Aug 23, 2016 | 49.98 | 49.98 | 49.98 | 93 | -0.15(-0.30%) | |
Aug 22, 2016 | 50.35 | 50.35 | 50.13 | 50.13 | 608 | +0.01(+0.01%) |
Aug 19, 2016 | 50.12 | 50.12 | 50.12 | 50.12 | 759 | +1.12(+2.30%) |
Aug 18, 2016 | 49.00 | 49.00 | 49.00 | 49.00 | 272 | -0.29(-0.59%) |
Aug 17, 2016 | 49.32 | 49.32 | 49.29 | 49.29 | 366 | +1.19(+2.47%) |
Aug 16, 2016 | 48.38 | 48.38 | 48.10 | 48.10 | 1,007 | -0.91(-1.86%) |
Aug 11, 2016 | 49.01 | 49.01 | 49.01 | 124 | +0.65(+1.34%) | |
Aug 10, 2016 | 48.36 | 48.36 | 48.36 | 48.36 | 174 | -0.44(-0.90%) |
Aug 09, 2016 | 48.81 | 48.81 | 48.79 | 48.80 | 1,076 | +1.06(+2.22%) |
Aug 08, 2016 | 47.74 | 47.74 | 47.74 | 47.74 | 884 | +0.41(+0.87%) |
Aug 05, 2016 | 47.33 | 47.33 | 47.33 | 47.33 | 262 | +0.25(+0.53%) |
Aug 04, 2016 | 46.91 | 47.08 | 46.91 | 47.08 | 574 | +1.40(+3.06%) |
Aug 03, 2016 | 45.51 | 45.75 | 45.51 | 45.68 | 1,768 | +0.32(+0.71%) |
Aug 02, 2016 | 45.50 | 45.84 | 45.20 | 45.36 | 5,523 | -0.62(-1.36%) |
Aug 01, 2016 | 45.91 | 46.11 | 45.89 | 45.98 | 1,261 | -0.32(-0.68%) |
Jul 29, 2016 | 46.49 | 46.49 | 46.30 | 46.30 | 427 | +0.14(+0.31%) |
Jul 28, 2016 | 46.22 | 46.22 | 46.16 | 46.16 | 491 | -0.12(-0.26%) |
Jul 27, 2016 | 46.16 | 46.29 | 46.05 | 46.28 | 1,047 | -0.13(-0.28%) |
Jul 26, 2016 | 46.39 | 46.41 | 46.35 | 46.41 | 1,050 | -0.30(-0.64%) |
Jul 25, 2016 | 46.66 | 46.71 | 46.66 | 46.71 | 1,758 | -0.47(-1.00%) |
Jul 22, 2016 | 47.19 | 47.34 | 47.18 | 47.18 | 1,668 | +0.43(+0.92%) |
Jul 21, 2016 | 46.89 | 47.32 | 46.73 | 46.75 | 1,792 | -0.69(-1.45%) |
Jul 20, 2016 | 47.47 | 47.51 | 47.36 | 47.44 | 1,756 | -0.29(-0.62%) |
Jul 19, 2016 | 48.22 | 48.22 | 47.69 | 47.73 | 3,006 | -0.44(-0.92%) |
Jul 18, 2016 | 48.17 | 48.17 | 48.17 | 48.17 | 333 | +0.34(+0.72%) |
Jul 15, 2016 | 47.83 | 47.83 | 47.83 | 47.83 | 480 | +0.03(+0.06%) |
Jul 14, 2016 | 47.20 | 47.84 | 47.20 | 47.80 | 2,433 | +0.23(+0.48%) |
Jul 13, 2016 | 47.55 | 47.65 | 47.51 | 47.57 | 2,660 | +0.07(+0.14%) |
Jul 12, 2016 | 47.88 | 47.88 | 47.10 | 47.50 | 4,706 | -0.21(-0.43%) |
Jul 11, 2016 | 47.50 | 47.94 | 47.35 | 47.71 | 3,005 | +1.14(+2.45%) |
Jul 08, 2016 | 46.57 | 45.86 | 46.57 | 5,378 | +0.86(+1.88%) | |
Jul 07, 2016 | 45.70 | 46.03 | 45.70 | 45.71 | 2,260 | +0.07(+0.15%) |
Jul 05, 2016 | 46.24 | 46.24 | 45.64 | 45.64 | 785 | +0.71(+1.59%) |
Jul 01, 2016 | 44.93 | 44.93 | 44.93 | 0 | +0.35(+0.79%) | |
Jun 30, 2016 | 44.73 | 44.79 | 44.58 | 44.58 | 2,535 | -0.16(-0.36%) |
Jun 29, 2016 | 44.77 | 44.83 | 44.71 | 44.74 | 2,206 | +1.32(+3.04%) |
Jun 28, 2016 | 43.66 | 43.70 | 43.34 | 43.42 | 8,242 | +0.50(+1.16%) |
Jun 27, 2016 | 43.28 | 43.28 | 42.92 | 42.92 | 7,100 | -0.91(-2.08%) |
Jun 24, 2016 | 43.22 | 44.38 | 43.22 | 43.83 | 4,651 | -1.70(-3.74%) |
Jun 23, 2016 | 45.35 | 45.59 | 45.30 | 45.53 | 3,651 | +1.09(+2.45%) |
Jun 22, 2016 | 44.60 | 44.60 | 44.43 | 44.45 | 2,897 | -0.63(-1.41%) |
Jun 21, 2016 | 45.04 | 45.40 | 45.04 | 45.08 | 4,376 | -0.41(-0.91%) |
Jun 20, 2016 | 45.46 | 45.57 | 45.34 | 45.49 | 3,256 | +1.52(+3.47%) |
Jun 17, 2016 | 43.66 | 44.09 | 43.55 | 43.97 | 7,382 | +0.24(+0.55%) |
Jun 16, 2016 | 43.89 | 43.96 | 43.73 | 43.73 | 1,167 | -0.89(-1.99%) |
Jun 15, 2016 | 44.55 | 44.66 | 44.44 | 44.62 | 5,122 | +0.10(+0.24%) |
Jun 14, 2016 | 44.58 | 44.58 | 44.24 | 44.52 | 11,929 | +0.09(+0.21%) |
Jun 13, 2016 | 44.61 | 44.61 | 44.36 | 44.42 | 2,765 | -0.77(-1.70%) |
Jun 10, 2016 | 45.80 | 45.80 | 45.08 | 45.19 | 4,443 | -0.51(-1.11%) |
Jun 09, 2016 | 46.08 | 46.08 | 45.65 | 45.70 | 1,234 | -0.64(-1.39%) |
Jun 08, 2016 | 46.60 | 46.60 | 46.15 | 46.34 | 3,052 | -0.78(-1.66%) |
Jun 07, 2016 | 47.15 | 47.77 | 47.12 | 47.12 | 10,674 | +0.28(+0.60%) |
Jun 03, 2016 | 46.84 | 46.84 | 46.84 | 208 | -0.02(-0.05%) | |
Jun 02, 2016 | 46.84 | 46.87 | 46.68 | 46.87 | 518 | -0.66(-1.38%) |
Jun 01, 2016 | 47.56 | 47.75 | 47.52 | 47.52 | 2,232 | -0.12(-0.25%) |
May 31, 2016 | 47.78 | 47.78 | 47.64 | 47.64 | 709 | +0.74(+1.58%) |
May 27, 2016 | 46.90 | 46.90 | 46.90 | 0 | +0.22(+0.47%) | |
May 26, 2016 | 46.60 | 46.68 | 46.60 | 46.68 | 1,473 | -0.56(-1.19%) |
May 25, 2016 | 46.80 | 47.24 | 46.80 | 47.24 | 3,211 | +0.62(+1.34%) |
May 24, 2016 | 46.24 | 46.62 | 45.77 | 46.62 | 7,144 | +0.31(+0.67%) |
May 23, 2016 | 46.08 | 46.30 | 46.08 | 46.30 | 560 | +0.40(+0.88%) |
May 20, 2016 | 45.75 | 45.90 | 45.75 | 45.90 | 2,890 | +0.21(+0.46%) |
May 19, 2016 | 46.58 | 46.88 | 45.62 | 45.69 | 5,919 | -1.48(-3.14%) |
May 18, 2016 | 47.30 | 47.70 | 46.97 | 47.17 | 3,801 | +0.54(+1.15%) |
May 17, 2016 | 47.13 | 47.59 | 46.63 | 46.63 | 5,077 | -1.07(-2.24%) |
May 16, 2016 | 47.00 | 47.70 | 46.91 | 47.70 | 3,201 | +1.06(+2.28%) |
May 13, 2016 | 46.64 | 46.64 | 46.64 | 46.64 | 695 | -1.41(-2.94%) |
May 12, 2016 | 47.85 | 48.05 | 47.58 | 48.05 | 1,793 | -0.38(-0.79%) |
May 11, 2016 | 47.99 | 48.75 | 47.99 | 48.44 | 3,439 | -2.11(-4.17%) |
May 10, 2016 | 49.49 | 50.55 | 49.46 | 50.55 | 1,724 | -2.32(-4.38%) |
May 09, 2016 | 52.87 | 52.87 | 52.87 | 52.87 | 206 | +0.49(+0.93%) |
May 06, 2016 | 52.38 | 52.38 | 52.38 | 52.38 | 201 | -0.43(-0.81%) |
May 03, 2016 | 52.81 | 52.81 | 52.81 | 401 | -0.50(-0.94%) | |
May 02, 2016 | 53.25 | 53.31 | 52.75 | 53.31 | 780 | +1.51(+2.92%) |
Apr 29, 2016 | 54.36 | 54.36 | 51.79 | 51.80 | 2,015 | -0.50(-0.96%) |
Apr 28, 2016 | 53.14 | 53.14 | 52.30 | 52.30 | 1,103 | -2.77(-5.03%) |
Apr 27, 2016 | 54.67 | 55.07 | 54.67 | 55.07 | 1,068 | +0.35(+0.64%) |
Apr 22, 2016 | 54.72 | 54.72 | 54.72 | 47 | +0.07(+0.13%) | |
Apr 21, 2016 | 54.83 | 54.83 | 54.65 | 54.65 | 988 | +1.64(+3.09%) |
Apr 19, 2016 | 53.01 | 53.01 | 53.01 | 84 | +2.59(+5.14%) | |
Apr 18, 2016 | 52.38 | 52.38 | 50.42 | 50.42 | 3,213 | -2.85(-5.35%) |
Apr 15, 2016 | 53.32 | 53.66 | 53.27 | 53.27 | 854 | +0.45(+0.85%) |
Apr 13, 2016 | 52.82 | 52.82 | 52.82 | 341 | +1.27(+2.45%) | |
Apr 12, 2016 | 51.59 | 51.59 | 50.99 | 51.55 | 1,527 | +0.81(+1.61%) |
Apr 11, 2016 | 50.34 | 50.74 | 50.01 | 50.74 | 2,135 | +0.89(+1.79%) |
Apr 08, 2016 | 49.85 | 49.85 | 49.85 | 49.85 | 814 | +1.36(+2.80%) |
Apr 07, 2016 | 48.33 | 48.49 | 48.21 | 48.49 | 1,460 | +0.22(+0.46%) |
Apr 06, 2016 | 47.94 | 48.27 | 47.44 | 48.27 | 1,430 | +0.15(+0.31%) |
Apr 05, 2016 | 48.35 | 48.70 | 48.00 | 48.12 | 1,941 | -1.18(-2.39%) |
Apr 01, 2016 | 49.30 | 49.30 | 49.30 | 350 | -1.46(-2.88%) | |
Mar 31, 2016 | 51.29 | 51.29 | 50.53 | 50.76 | 764 | -0.64(-1.25%) |
Mar 30, 2016 | 51.55 | 51.55 | 51.20 | 51.40 | 1,131 | -1.50(-2.84%) |
Mar 29, 2016 | 52.48 | 52.90 | 52.48 | 52.90 | 2,010 | +0.80(+1.54%) |
Mar 28, 2016 | 53.35 | 53.35 | 52.10 | 52.10 | 958 | +0.73(+1.42%) |
Mar 24, 2016 | 51.37 | 51.37 | 51.37 | 0 | -2.52(-4.68%) | |
Mar 23, 2016 | 53.78 | 53.89 | 53.78 | 53.89 | 649 | -0.90(-1.64%) |
Mar 22, 2016 | 55.04 | 55.04 | 54.79 | 54.79 | 778 | -0.51(-0.92%) |
Mar 21, 2016 | 55.26 | 55.30 | 55.26 | 55.30 | 667 | +1.16(+2.14%) |
Mar 17, 2016 | 54.14 | 54.14 | 54.14 | 396 | +0.83(+1.55%) | |
Mar 16, 2016 | 53.32 | 53.32 | 53.32 | 53.32 | 131 | -0.31(-0.59%) |
Mar 15, 2016 | 53.85 | 53.85 | 53.63 | 53.63 | 892 | -0.77(-1.42%) |
Mar 11, 2016 | 54.40 | 54.40 | 54.40 | 140 | +1.94(+3.70%) | |
Mar 10, 2016 | 53.11 | 53.11 | 52.46 | 52.46 | 2,774 | -0.88(-1.65%) |
Mar 09, 2016 | 53.20 | 53.44 | 53.20 | 53.34 | 1,777 | -0.35(-0.65%) |
Mar 08, 2016 | 53.18 | 53.69 | 53.18 | 53.69 | 3,560 | -0.54(-1.00%) |
Mar 07, 2016 | 54.35 | 54.36 | 54.21 | 54.23 | 1,823 | +0.34(+0.63%) |
Mar 04, 2016 | 53.98 | 52.39 | 53.89 | 1,740 | +1.50(+2.86%) | |
Mar 03, 2016 | 52.33 | 52.43 | 52.33 | 52.39 | 1,402 | +0.99(+1.92%) |
Mar 02, 2016 | 51.44 | 51.44 | 51.20 | 51.40 | 3,891 | +0.56(+1.10%) |