Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) | |
Nov 02, 2016 | 44.68 | 44.68 | 44.68 | 44.68 | 109 | -1.57(-3.39%) |
Oct 31, 2016 | 46.25 | 46.25 | 46.25 | 130 | -0.04(-0.09%) | |
Oct 28, 2016 | 46.29 | 46.29 | 46.29 | 46.29 | 407 | -0.85(-1.80%) |
Oct 25, 2016 | 47.14 | 47.14 | 47.14 | 2 | -0.91(-1.89%) | |
Oct 24, 2016 | 48.05 | 48.05 | 48.05 | 48.05 | 354 | +0.47(+0.99%) |
Oct 13, 2016 | 47.58 | 47.58 | 47.58 | 50 | -0.42(-0.88%) | |
Oct 10, 2016 | 48.00 | 48.00 | 48.00 | 12 | -0.18(-0.37%) | |
Oct 06, 2016 | 48.18 | 48.18 | 48.18 | 24 | +1.68(+3.61%) | |
Oct 03, 2016 | 46.50 | 46.50 | 46.50 | 46.50 | 16 | +0.00(+0.00%) |
Sep 30, 2016 | 46.50 | 46.50 | 46.50 | 49 | -0.31(-0.66%) | |
Sep 29, 2016 | 47.48 | 47.48 | 46.81 | 46.81 | 1,722 | -0.68(-1.43%) |
Sep 28, 2016 | 47.49 | 47.49 | 47.49 | 47.49 | 8 | +0.00(+0.00%) |
Sep 27, 2016 | 47.49 | 47.49 | 47.49 | 47.49 | 2 | +0.00(+0.00%) |
Sep 26, 2016 | 47.49 | 47.49 | 47.49 | 47.49 | 135 | -2.08(-4.20%) |
Sep 22, 2016 | 49.57 | 49.57 | 49.57 | 31 | +2.62(+5.58%) | |
Sep 19, 2016 | 46.95 | 46.95 | 46.95 | 77 | -0.92(-1.92%) | |
Sep 07, 2016 | 47.87 | 47.87 | 47.87 | 16 | -0.32(-0.67%) | |
Sep 06, 2016 | 48.19 | 48.19 | 48.19 | 48.19 | 201 | -0.08(-0.17%) |
Sep 02, 2016 | 48.27 | 48.27 | 48.27 | 0 | +1.77(+3.81%) | |
Aug 29, 2016 | 46.50 | 46.50 | 46.50 | 25 | +1.12(+2.47%) | |
Aug 26, 2016 | 45.72 | 45.72 | 45.38 | 45.38 | 201 | -0.97(-2.09%) |
Aug 22, 2016 | 46.35 | 46.35 | 46.35 | 115 | +0.49(+1.07%) | |
Aug 17, 2016 | 45.86 | 45.86 | 45.86 | 2 | +0.52(+1.15%) | |
Aug 16, 2016 | 45.34 | 45.34 | 45.34 | 45.34 | 438 | +0.63(+1.41%) |
Aug 10, 2016 | 44.71 | 44.71 | 44.71 | 0 | +3.56(+8.65%) | |
Aug 03, 2016 | 41.15 | 41.15 | 41.15 | 3 | -0.45(-1.08%) | |
Aug 02, 2016 | 42.54 | 42.54 | 41.60 | 41.60 | 903 | -2.98(-6.68%) |
Jul 29, 2016 | 44.58 | 44.58 | 44.58 | 20 | +2.51(+5.97%) | |
Jul 26, 2016 | 42.07 | 42.07 | 42.07 | 0 | -0.01(-0.02%) | |
Jul 25, 2016 | 42.08 | 42.08 | 42.08 | 42.08 | 266 | +0.53(+1.28%) |
Jul 14, 2016 | 41.55 | 41.55 | 41.55 | 0 | +2.37(+6.05%) | |
Jul 11, 2016 | 39.18 | 39.18 | 39.18 | 19 | +1.21(+3.19%) |