Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2017 | 56.58 | 5 | +0.27(+0.48%) | |||
Apr 25, 2017 | 56.11 | 56.36 | 56.11 | 56.31 | 1,328 | +0.74(+1.32%) |
Apr 24, 2017 | 55.69 | 55.69 | 55.57 | 55.57 | 566 | -0.96(-1.70%) |
Apr 12, 2017 | 56.54 | 67 | -2.46(-4.17%) | |||
Apr 10, 2017 | 59.00 | 31 | -1.47(-2.43%) | |||
Apr 05, 2017 | 60.47 | 36 | +1.22(+2.06%) | |||
Apr 04, 2017 | 59.25 | 59.25 | 59.25 | 59.25 | 124 | +1.20(+2.07%) |
Mar 31, 2017 | 58.05 | 1 | +0.15(+0.26%) | |||
Mar 30, 2017 | 57.90 | 57.90 | 57.90 | 57.90 | 2,502 | -0.36(-0.62%) |
Mar 29, 2017 | 58.26 | 58.26 | 58.26 | 58.26 | 124 | +1.61(+2.85%) |
Mar 24, 2017 | 56.65 | 6 | -0.20(-0.35%) | |||
Mar 23, 2017 | 56.97 | 56.97 | 56.85 | 56.85 | 201 | -1.37(-2.35%) |
Mar 20, 2017 | 58.22 | 58.22 | 58.22 | 0 | +0.00(+0.00%) | |
Mar 16, 2017 | 58.22 | 58.22 | 58.22 | 0 | +1.48(+2.61%) | |
Mar 09, 2017 | 56.74 | 50 | -4.83(-7.84%) | |||
Mar 03, 2017 | 61.57 | 41 | +0.12(+0.20%) | |||
Mar 02, 2017 | 61.59 | 61.78 | 61.45 | 61.45 | 3,360 | +1.41(+2.35%) |
Feb 27, 2017 | 60.04 | 60.04 | 60.04 | 0 | +0.06(+0.10%) | |
Feb 24, 2017 | 59.30 | 60.46 | 59.30 | 59.98 | 4,512 | -0.47(-0.78%) |
Feb 23, 2017 | 60.57 | 60.57 | 60.37 | 60.45 | 2,100 | -2.81(-4.45%) |
Feb 21, 2017 | 63.27 | 87 | +1.41(+2.28%) | |||
Feb 13, 2017 | 61.86 | 61.86 | 61.86 | 0 | -0.73(-1.17%) | |
Feb 10, 2017 | 62.37 | 62.59 | 62.37 | 62.59 | 261 | -0.15(-0.24%) |
Feb 09, 2017 | 62.50 | 62.86 | 62.50 | 62.74 | 785 | +1.73(+2.84%) |
Feb 08, 2017 | 61.01 | 61.01 | 61.01 | 61.01 | 211 | -1.45(-2.32%) |
Feb 06, 2017 | 62.46 | 1 | -0.86(-1.36%) | |||
Feb 03, 2017 | 62.34 | 63.32 | 62.34 | 63.32 | 469 | +1.96(+3.19%) |
Feb 02, 2017 | 61.29 | 61.39 | 61.23 | 61.36 | 1,580 | +0.82(+1.36%) |
Feb 01, 2017 | 60.56 | 60.59 | 60.54 | 60.54 | 324 | +2.15(+3.68%) |
Jan 31, 2017 | 58.34 | 58.39 | 58.26 | 58.39 | 2,000 | -2.09(-3.46%) |
Jan 25, 2017 | 60.48 | 1 | +3.84(+6.79%) | |||
Jan 18, 2017 | 56.63 | 56.63 | 56.63 | 0 | +0.73(+1.31%) | |
Jan 12, 2017 | 55.90 | 112 | -0.34(-0.60%) | |||
Jan 11, 2017 | 56.15 | 56.24 | 56.15 | 56.24 | 200 | -0.98(-1.71%) |
Jan 10, 2017 | 57.73 | 57.73 | 57.22 | 57.22 | 1,375 | -2.04(-3.44%) |
Jan 09, 2017 | 59.24 | 59.32 | 59.23 | 59.26 | 1,602 | -0.89(-1.48%) |
Jan 06, 2017 | 59.18 | 60.22 | 59.18 | 60.15 | 3,617 | +0.75(+1.26%) |
Jan 05, 2017 | 59.29 | 59.53 | 59.29 | 59.40 | 1,905 | +0.68(+1.16%) |
Jan 04, 2017 | 58.45 | 58.79 | 58.45 | 58.72 | 800 | +1.94(+3.42%) |
Dec 29, 2016 | 56.78 | 56.78 | 56.78 | 0 | -1.09(-1.88%) | |
Dec 27, 2016 | 57.87 | 57.87 | 57.87 | 0 | +0.29(+0.50%) | |
Dec 23, 2016 | 57.58 | 57.58 | 57.58 | 0 | +0.26(+0.46%) | |
Dec 22, 2016 | 56.56 | 57.57 | 56.54 | 57.32 | 2,904 | +1.63(+2.94%) |
Dec 21, 2016 | 55.35 | 55.79 | 55.35 | 55.68 | 842 | +2.27(+4.25%) |
Dec 19, 2016 | 53.41 | 53.41 | 53.41 | 0 | +0.56(+1.06%) | |
Dec 16, 2016 | 52.85 | 52.85 | 52.85 | 52.85 | 650 | -0.56(-1.05%) |
Dec 12, 2016 | 53.41 | 53.41 | 53.41 | 0 | +0.23(+0.43%) | |
Nov 21, 2016 | 53.18 | 53.18 | 53.18 | 0 | +2.18(+4.27%) | |
Nov 18, 2016 | 50.95 | 51.00 | 50.95 | 51.00 | 604 | -0.15(-0.29%) |
Nov 14, 2016 | 51.15 | 51.15 | 51.15 | 0 | +0.74(+1.47%) | |
Nov 09, 2016 | 50.41 | 50.41 | 50.41 | 0 | +0.41(+0.82%) | |
Nov 02, 2016 | 50.00 | 61 | +0.91(+1.86%) | |||
Oct 31, 2016 | 49.09 | 66 | -2.94(-5.64%) | |||
Oct 27, 2016 | 52.02 | 52.02 | 52.02 | 0 | +0.00(+0.00%) | |
Oct 26, 2016 | 52.02 | 52.02 | 52.02 | 52.02 | 664 | -0.61(-1.16%) |
Oct 25, 2016 | 52.63 | 52.63 | 52.63 | 52.63 | 475 | -0.97(-1.81%) |
Oct 24, 2016 | 54.67 | 54.67 | 53.13 | 53.60 | 364 | +1.49(+2.86%) |
Oct 17, 2016 | 52.11 | 52.11 | 52.11 | 52.11 | 41 | -0.11(-0.22%) |
Oct 14, 2016 | 53.50 | 53.50 | 52.22 | 52.22 | 2,232 | -3.53(-6.33%) |
Oct 10, 2016 | 55.14 | 55.75 | 55.14 | 55.75 | 20 | +1.52(+2.80%) |
Oct 07, 2016 | 54.33 | 54.33 | 54.23 | 54.23 | 1,060 | -1.21(-2.18%) |
Oct 03, 2016 | 55.44 | 55.44 | 55.44 | 55.44 | 6 | +0.00(+0.00%) |
Sep 30, 2016 | 55.44 | 55.44 | 55.44 | 55.44 | 300 | -0.74(-1.32%) |
Sep 29, 2016 | 56.18 | 56.18 | 56.18 | 56.18 | 0 | +0.00(+0.00%) |
Sep 28, 2016 | 56.34 | 56.34 | 56.10 | 56.18 | 900 | +2.84(+5.32%) |
Sep 27, 2016 | 53.34 | 53.34 | 53.34 | 53.34 | 0 | +0.00(+0.00%) |
Sep 21, 2016 | 53.34 | 53.34 | 53.34 | 53.34 | 500 | +2.19(+4.28%) |
Sep 15, 2016 | 51.15 | 51.15 | 51.15 | 51.15 | 1,200 | -4.10(-7.42%) |
Sep 12, 2016 | 55.13 | 55.25 | 55.12 | 55.25 | 1 | +0.01(+0.02%) |
Aug 30, 2016 | 55.43 | 55.24 | 55.24 | 55.24 | 1,500 | +0.01(+0.02%) |
Aug 26, 2016 | 55.30 | 55.23 | 55.23 | 55.23 | 600 | -0.51(-0.91%) |
Aug 23, 2016 | 55.74 | 55.74 | 55.74 | 55.74 | 400 | -1.36(-2.39%) |
Aug 08, 2016 | 57.10 | 57.10 | 57.10 | 57.10 | 30 | +2.46(+4.50%) |
Aug 05, 2016 | 54.55 | 54.64 | 54.11 | 54.64 | 350 | +3.59(+7.03%) |
Aug 01, 2016 | 52.76 | 51.05 | 51.05 | 51.05 | 4,700 | -2.58(-4.81%) |
Jul 29, 2016 | 53.53 | 53.63 | 53.53 | 53.63 | 2,000 | -0.42(-0.78%) |
Jul 28, 2016 | 54.09 | 54.37 | 54.05 | 54.05 | 5,108 | +0.02(+0.03%) |
Jul 27, 2016 | 54.79 | 54.79 | 54.00 | 54.03 | 3,031 | -1.49(-2.68%) |
Jul 15, 2016 | 55.52 | 55.52 | 55.52 | 55.52 | 400 | +1.96(+3.66%) |
Jul 06, 2016 | 53.56 | 53.56 | 53.56 | 53.56 | 1,000 | -0.03(-0.06%) |
Jun 28, 2016 | 53.59 | 53.59 | 53.59 | 53.59 | 1 | -2.42(-4.32%) |
Jun 23, 2016 | 55.73 | 56.01 | 55.70 | 56.01 | 50 | +4.30(+8.32%) |
Jun 17, 2016 | 51.71 | 51.71 | 51.71 | 51.71 | 200 | +0.60(+1.17%) |
Jun 15, 2016 | 51.36 | 51.11 | 51.11 | 51.11 | 600 | +1.87(+3.80%) |
Jun 14, 2016 | 49.25 | 49.25 | 49.24 | 49.24 | 1,208 | -2.28(-4.43%) |
Jun 13, 2016 | 51.74 | 51.77 | 51.52 | 51.52 | 3,700 | -1.01(-1.92%) |
Jun 10, 2016 | 53.67 | 53.67 | 52.52 | 52.53 | 503 | -3.37(-6.03%) |
Jun 07, 2016 | 56.03 | 55.90 | 55.90 | 55.90 | 500 | +2.73(+5.14%) |
Jun 03, 2016 | 53.93 | 53.16 | 53.16 | 53.16 | 1,200 | +0.34(+0.63%) |
Jun 02, 2016 | 52.83 | 52.83 | 52.83 | 52.83 | 280 | +0.34(+0.65%) |
Jun 01, 2016 | 52.49 | 52.49 | 52.49 | 52.49 | 600 | +3.12(+6.32%) |
May 27, 2016 | 49.37 | 49.37 | 49.37 | 49.37 | 31 | -0.63(-1.26%) |
May 24, 2016 | 50.00 | 50.00 | 50.00 | 50.00 | 1 | -1.42(-2.76%) |
May 20, 2016 | 51.01 | 51.42 | 51.01 | 51.42 | 30 | +1.98(+4.00%) |
May 16, 2016 | 48.95 | 49.44 | 48.95 | 49.44 | 5 | +2.46(+5.24%) |
May 13, 2016 | 47.00 | 47.00 | 46.98 | 46.98 | 341 | -0.80(-1.67%) |
May 12, 2016 | 47.78 | 47.78 | 47.78 | 47.78 | 635 | +1.17(+2.51%) |
May 11, 2016 | 46.87 | 46.87 | 46.61 | 46.61 | 201 | +1.91(+4.27%) |
May 09, 2016 | 45.21 | 44.70 | 44.70 | 44.70 | 400 | -2.55(-5.40%) |
May 06, 2016 | 47.25 | 47.25 | 47.25 | 47.25 | 100 | +0.14(+0.30%) |
May 05, 2016 | 47.33 | 47.33 | 47.11 | 47.11 | 333 | +2.60(+5.84%) |
May 04, 2016 | 46.56 | 46.56 | 44.51 | 44.51 | 300 | +0.67(+1.53%) |
May 03, 2016 | 43.89 | 44.15 | 43.67 | 43.84 | 496 | -2.21(-4.80%) |