Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 39.73 | 39.73 | 39.73 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 39.73 | 39.73 | 39.73 | 39.73 | 1,683 | +0.38(+0.97%) |
Dec 27, 2017 | 38.91 | 39.38 | 38.66 | 39.35 | 10,404 | -0.21(-0.53%) |
Dec 26, 2017 | 39.73 | 39.73 | 39.37 | 39.56 | 7,715 | +0.18(+0.45%) |
Dec 22, 2017 | 39.35 | 39.39 | 39.35 | 39.39 | 949 | -0.34(-0.87%) |
Dec 21, 2017 | 40.08 | 40.08 | 38.69 | 39.73 | 31,509 | -0.34(-0.86%) |
Dec 20, 2017 | 39.73 | 40.08 | 39.73 | 40.08 | 39,828 | +0.62(+1.57%) |
Dec 19, 2017 | 39.50 | 40.19 | 39.38 | 39.46 | 90,259 | +0.78(+2.02%) |
Dec 18, 2017 | 38.04 | 40.08 | 38.04 | 38.68 | 2,374 | -0.98(-2.48%) |
Dec 14, 2017 | 39.66 | 39.66 | 39.66 | 133 | +0.77(+1.99%) | |
Dec 13, 2017 | 39.24 | 39.24 | 38.89 | 38.89 | 544 | -0.14(-0.36%) |
Dec 12, 2017 | 39.24 | 39.24 | 38.84 | 39.03 | 15,933 | -0.28(-0.72%) |
Dec 11, 2017 | 39.41 | 39.89 | 38.82 | 39.31 | 62,110 | -0.62(-1.55%) |
Dec 08, 2017 | 39.14 | 39.93 | 38.81 | 39.93 | 6,936 | +0.55(+1.39%) |
Dec 07, 2017 | 39.94 | 40.07 | 39.35 | 39.38 | 43,219 | -0.69(-1.71%) |
Dec 06, 2017 | 40.08 | 40.08 | 39.73 | 40.07 | 6,130 | +0.35(+0.88%) |
Dec 05, 2017 | 39.54 | 39.72 | 39.54 | 39.72 | 1,889 | -0.01(-0.04%) |
Dec 04, 2017 | 40.01 | 40.08 | 39.18 | 39.73 | 25,162 | +0.44(+1.11%) |
Nov 30, 2017 | 39.30 | 39.30 | 39.30 | 99 | -0.98(-2.43%) | |
Nov 29, 2017 | 40.28 | 40.28 | 40.28 | 40.28 | 497 | +0.19(+0.48%) |
Nov 28, 2017 | 40.16 | 40.16 | 39.73 | 40.08 | 39,636 | +0.00(+0.00%) |
Nov 27, 2017 | 40.96 | 40.96 | 39.49 | 40.08 | 2,791 | -1.00(-2.43%) |
Nov 24, 2017 | 41.09 | 41.10 | 41.08 | 41.08 | 924 | -0.02(-0.05%) |
Nov 22, 2017 | 41.10 | 41.10 | 41.10 | 41.10 | 337 | +0.33(+0.81%) |
Nov 21, 2017 | 40.44 | 40.79 | 40.08 | 40.77 | 5,377 | +0.34(+0.83%) |
Nov 20, 2017 | 40.26 | 40.47 | 40.26 | 40.44 | 1,692 | +0.18(+0.44%) |
Nov 17, 2017 | 40.08 | 40.44 | 39.40 | 40.26 | 3,043 | -0.21(-0.52%) |
Nov 16, 2017 | 39.02 | 40.47 | 39.02 | 40.47 | 5,264 | +1.09(+2.77%) |
Nov 15, 2017 | 39.38 | 39.38 | 39.38 | 39.38 | 2,000 | -0.32(-0.81%) |
Nov 14, 2017 | 39.73 | 39.73 | 38.31 | 39.71 | 838 | +0.00(+0.00%) |
Nov 10, 2017 | 39.71 | 39.71 | 39.71 | 243 | +0.14(+0.36%) | |
Nov 09, 2017 | 41.31 | 41.31 | 38.71 | 39.56 | 13,165 | -0.35(-0.88%) |
Nov 08, 2017 | 38.71 | 39.91 | 37.85 | 39.91 | 34,110 | +1.14(+2.93%) |
Nov 07, 2017 | 39.42 | 39.42 | 38.54 | 38.78 | 9,178 | +0.41(+1.08%) |
Nov 06, 2017 | 39.99 | 40.00 | 38.36 | 38.36 | 12,982 | -0.17(-0.45%) |
Nov 03, 2017 | 38.47 | 38.54 | 38.36 | 38.54 | 3,003 | +0.34(+0.90%) |
Nov 02, 2017 | 37.89 | 38.54 | 37.89 | 38.19 | 1,079 | -0.34(-0.89%) |
Nov 01, 2017 | 39.91 | 39.91 | 38.00 | 38.54 | 11,639 | +0.00(+0.00%) |
Oct 31, 2017 | 38.51 | 38.81 | 37.99 | 38.54 | 15,683 | +0.00(+0.00%) |
Oct 30, 2017 | 38.02 | 38.88 | 37.85 | 38.54 | 14,724 | -0.17(-0.44%) |
Oct 27, 2017 | 37.00 | 39.59 | 37.00 | 38.71 | 112,900 | -5.78(-12.99%) |
Oct 25, 2017 | 44.49 | 44.49 | 44.49 | 36 | +0.12(+0.28%) | |
Oct 24, 2017 | 44.38 | 44.38 | 44.35 | 44.37 | 1,684 | -0.01(-0.03%) |
Oct 23, 2017 | 44.38 | 44.38 | 44.38 | 44.38 | 287 | +2.06(+4.86%) |
Oct 20, 2017 | 43.28 | 43.28 | 42.32 | 42.32 | 775 | +0.10(+0.24%) |
Oct 18, 2017 | 42.22 | 42.22 | 42.22 | 52 | +0.10(+0.25%) | |
Oct 16, 2017 | 42.12 | 42.12 | 42.12 | 40 | +0.14(+0.33%) | |
Oct 13, 2017 | 40.28 | 41.98 | 40.26 | 41.98 | 1,373 | +1.72(+4.27%) |
Oct 12, 2017 | 40.56 | 40.56 | 40.26 | 40.26 | 3,802 | +0.00(+0.00%) |
Oct 11, 2017 | 40.29 | 40.29 | 40.26 | 40.26 | 8,001 | +0.00(+0.00%) |
Oct 10, 2017 | 40.26 | 40.26 | 40.26 | 40.26 | 329 | +0.03(+0.07%) |
Oct 03, 2017 | 40.23 | 40.23 | 40.23 | 433 | -0.02(-0.05%) | |
Oct 02, 2017 | 39.57 | 40.25 | 39.57 | 40.25 | 857 | +0.68(+1.72%) |
Sep 28, 2017 | 39.57 | 39.57 | 39.57 | 135 | +0.15(+0.38%) | |
Sep 27, 2017 | 39.42 | 39.42 | 39.41 | 39.42 | 1,721 | +0.00(+0.00%) |
Sep 26, 2017 | 39.42 | 39.42 | 39.41 | 39.42 | 1,613 | +0.00(+0.00%) |
Sep 25, 2017 | 39.42 | 39.42 | 39.42 | 39.42 | 2,391 | -0.02(-0.05%) |
Sep 22, 2017 | 39.44 | 39.44 | 39.44 | 39.44 | 334 | -0.03(-0.07%) |
Sep 21, 2017 | 39.40 | 39.47 | 39.40 | 39.47 | 297 | +0.23(+0.60%) |
Sep 14, 2017 | 39.23 | 39.23 | 39.23 | 206 | -0.34(-0.85%) | |
Sep 12, 2017 | 39.57 | 39.57 | 39.57 | 15 | -0.34(-0.86%) | |
Sep 11, 2017 | 39.91 | 39.91 | 39.91 | 39.91 | 233 | -0.00(-0.00%) |
Sep 05, 2017 | 39.91 | 39.91 | 39.91 | 33 | +0.69(+1.75%) | |
Sep 01, 2017 | 39.31 | 39.31 | 39.22 | 39.22 | 1,008 | -0.61(-1.54%) |
Aug 31, 2017 | 39.84 | 39.84 | 39.84 | 39.84 | 172 | +0.61(+1.56%) |
Aug 30, 2017 | 39.22 | 39.22 | 39.22 | 39.22 | 523 | +0.00(+0.00%) |
Aug 17, 2017 | 39.22 | 39.22 | 39.22 | 325 | +0.00(+0.00%) | |
Aug 16, 2017 | 39.22 | 39.22 | 39.22 | 39.22 | 154 | +0.00(+0.00%) |
Aug 14, 2017 | 39.22 | 39.22 | 39.22 | 133 | +1.38(+3.64%) | |
Aug 11, 2017 | 37.85 | 37.85 | 37.85 | 37.85 | 1,177 | +0.00(+0.00%) |
Aug 10, 2017 | 37.85 | 37.85 | 37.85 | 37.85 | 270 | -0.34(-0.90%) |
Aug 09, 2017 | 38.19 | 38.19 | 38.19 | 38.19 | 571 | +0.17(+0.45%) |
Aug 08, 2017 | 37.85 | 38.19 | 37.85 | 38.02 | 1,655 | +0.17(+0.45%) |
Aug 04, 2017 | 37.85 | 37.85 | 37.85 | 111 | +0.00(+0.00%) | |
Aug 02, 2017 | 37.85 | 37.85 | 37.85 | 95 | +0.55(+1.48%) | |
Aug 01, 2017 | 37.87 | 39.91 | 37.16 | 37.30 | 9,080 | +0.11(+0.30%) |
Jul 31, 2017 | 38.60 | 38.60 | 37.19 | 37.19 | 565 | +0.03(+0.07%) |
Jul 27, 2017 | 37.16 | 37.16 | 37.16 | 47 | -0.07(-0.18%) | |
Jul 26, 2017 | 38.06 | 38.06 | 37.23 | 37.23 | 745 | +0.41(+1.12%) |
Jul 25, 2017 | 36.82 | 36.82 | 36.82 | 36.82 | 313 | -0.34(-0.93%) |
Jul 24, 2017 | 38.52 | 38.52 | 37.16 | 37.16 | 1,133 | +0.00(+0.00%) |
Jul 21, 2017 | 35.08 | 40.58 | 35.08 | 37.16 | 12,113 | +1.38(+3.85%) |
Jul 20, 2017 | 37.16 | 37.16 | 35.78 | 35.78 | 2,477 | -1.72(-4.59%) |
Jul 19, 2017 | 37.64 | 38.54 | 37.50 | 37.50 | 3,156 | -0.14(-0.38%) |
Jul 18, 2017 | 38.12 | 38.12 | 37.57 | 37.65 | 2,681 | -0.22(-0.58%) |
Jul 17, 2017 | 38.69 | 38.69 | 37.53 | 37.87 | 2,280 | -1.62(-4.10%) |
Jul 14, 2017 | 39.49 | 39.49 | 39.49 | 39.49 | 306 | -2.49(-5.93%) |
Jul 13, 2017 | 41.98 | 41.98 | 41.87 | 41.98 | 794 | -0.34(-0.81%) |
Jul 11, 2017 | 42.32 | 42.32 | 42.32 | 283 | +2.41(+6.03%) | |
Jul 10, 2017 | 39.91 | 39.91 | 39.91 | 39.91 | 366 | +0.96(+2.47%) |
Jul 06, 2017 | 38.95 | 38.95 | 38.95 | 93 | -0.21(-0.53%) | |
Jul 05, 2017 | 39.16 | 39.16 | 39.16 | 39.16 | 1,479 | +0.34(+0.89%) |
Jul 03, 2017 | 38.78 | 38.81 | 38.78 | 38.81 | 1,296 | -0.41(-1.05%) |
Jun 30, 2017 | 36.95 | 39.22 | 36.95 | 39.22 | 9,949 | +1.38(+3.64%) |
Jun 29, 2017 | 36.47 | 37.92 | 36.47 | 37.85 | 4,868 | +1.38(+3.77%) |
Jun 28, 2017 | 36.03 | 36.47 | 36.03 | 36.47 | 1,387 | +0.41(+1.15%) |
Jun 27, 2017 | 37.37 | 37.37 | 35.78 | 36.06 | 2,310 | +0.28(+0.77%) |
Jun 26, 2017 | 38.19 | 38.19 | 35.78 | 35.78 | 6,104 | +0.00(+0.00%) |
Jun 23, 2017 | 35.30 | 35.78 | 35.30 | 35.78 | 1,412 | +0.69(+1.96%) |
Jun 22, 2017 | 35.10 | 35.10 | 35.10 | 35.10 | 610 | +0.00(+0.00%) |
Jun 15, 2017 | 35.10 | 35.10 | 35.10 | 2 | +0.05(+0.14%) | |
Jun 14, 2017 | 36.71 | 36.71 | 35.05 | 35.05 | 1,271 | +1.67(+5.01%) |
Jun 13, 2017 | 33.38 | 33.38 | 33.38 | 33.38 | 293 | -1.45(-4.15%) |
Jun 12, 2017 | 34.82 | 34.82 | 34.82 | 34.82 | 864 | +0.00(+0.00%) |
Jun 09, 2017 | 32.07 | 34.82 | 32.07 | 34.82 | 4,045 | +2.80(+8.75%) |
Jun 08, 2017 | 32.34 | 32.34 | 32.02 | 32.02 | 512 | -0.32(-1.00%) |
Jun 07, 2017 | 32.34 | 32.34 | 32.34 | 32.34 | 451 | +0.00(+0.00%) |
Jun 05, 2017 | 32.34 | 32.34 | 32.34 | 27 | +0.69(+2.18%) | |
Jun 02, 2017 | 31.65 | 31.65 | 31.65 | 31.65 | 2,920 | -1.17(-3.57%) |
Jun 01, 2017 | 32.83 | 32.83 | 32.83 | 32.83 | 145 | -0.03(-0.10%) |
May 31, 2017 | 31.10 | 32.96 | 30.90 | 32.86 | 30,764 | +1.66(+5.31%) |
May 30, 2017 | 29.93 | 31.20 | 29.93 | 31.20 | 2,698 | +1.21(+4.04%) |
May 26, 2017 | 30.28 | 30.97 | 29.99 | 29.99 | 9,407 | -0.23(-0.75%) |
May 25, 2017 | 30.84 | 30.84 | 30.22 | 30.22 | 1,881 | -0.60(-1.94%) |
May 24, 2017 | 30.97 | 30.97 | 30.81 | 30.81 | 296 | -0.57(-1.82%) |
May 23, 2017 | 31.72 | 31.72 | 31.31 | 31.39 | 3,804 | -0.15(-0.47%) |
May 22, 2017 | 31.66 | 31.66 | 31.53 | 31.53 | 844 | -0.19(-0.60%) |
May 19, 2017 | 31.68 | 32.00 | 31.66 | 31.72 | 9,505 | +0.17(+0.55%) |
May 17, 2017 | 31.55 | 31.55 | 31.55 | 34 | +0.28(+0.88%) | |
May 11, 2017 | 31.28 | 31.28 | 31.28 | 0 | -2.67(-7.87%) | |
May 08, 2017 | 33.95 | 33.95 | 33.95 | 126 | +0.41(+1.21%) | |
May 05, 2017 | 31.49 | 33.54 | 31.31 | 33.54 | 2,035 | -0.87(-2.52%) |
May 03, 2017 | 34.41 | 34.41 | 34.41 | 0 | -0.34(-0.99%) | |
May 02, 2017 | 35.10 | 35.10 | 34.41 | 34.75 | 1,063 | -1.00(-2.79%) |
May 01, 2017 | 35.55 | 35.75 | 35.55 | 35.75 | 505 | +2.72(+8.23%) |
Apr 28, 2017 | 34.85 | 34.85 | 32.34 | 33.03 | 918 | +0.45(+1.37%) |
Apr 27, 2017 | 32.34 | 32.58 | 30.83 | 32.58 | 105,441 | -0.10(-0.32%) |
Apr 25, 2017 | 32.69 | 32.69 | 32.69 | 0 | +0.00(+0.00%) | |
Apr 21, 2017 | 32.69 | 32.69 | 32.69 | 203 | +0.00(+0.00%) | |
Apr 20, 2017 | 32.69 | 32.69 | 32.69 | 32.69 | 764 | +0.01(+0.04%) |
Apr 19, 2017 | 33.02 | 33.02 | 32.67 | 32.67 | 575 | +3.18(+10.78%) |
Apr 12, 2017 | 29.50 | 29.50 | 29.50 | 20 | -0.85(-2.79%) | |
Apr 11, 2017 | 30.34 | 30.34 | 30.34 | 30.34 | 564 | -0.17(-0.56%) |
Apr 10, 2017 | 30.51 | 30.51 | 30.51 | 30.51 | 1,784 | +0.00(+0.00%) |
Apr 07, 2017 | 30.51 | 30.51 | 30.51 | 30.51 | 5,058 | +0.00(+0.00%) |
Apr 06, 2017 | 30.17 | 30.51 | 30.17 | 30.51 | 402 | +0.34(+1.12%) |
Apr 05, 2017 | 30.17 | 30.17 | 30.17 | 30.17 | 929 | +0.37(+1.25%) |
Apr 04, 2017 | 29.73 | 29.80 | 29.70 | 29.80 | 1,936 | +0.10(+0.34%) |
Mar 31, 2017 | 29.70 | 29.70 | 29.70 | 7 | -0.06(-0.21%) | |
Mar 30, 2017 | 29.76 | 29.76 | 29.76 | 29.76 | 29,531 | +1.16(+4.07%) |
Mar 29, 2017 | 28.60 | 28.60 | 28.60 | 28.60 | 777 | -1.17(-3.93%) |
Mar 24, 2017 | 29.77 | 29.77 | 29.77 | 57 | +1.62(+5.76%) | |
Mar 22, 2017 | 28.15 | 28.15 | 28.15 | 76 | -0.74(-2.56%) | |
Mar 17, 2017 | 28.88 | 28.88 | 28.88 | 122 | +0.77(+2.75%) | |
Mar 15, 2017 | 28.11 | 28.11 | 28.11 | 274 | -1.32(-4.47%) | |
Mar 13, 2017 | 29.43 | 29.43 | 29.43 | 30 | +0.41(+1.40%) | |
Mar 09, 2017 | 29.02 | 29.02 | 29.02 | 0 | -0.68(-2.28%) | |
Feb 28, 2017 | 29.70 | 29.70 | 29.70 | 30 | -0.14(-0.45%) | |
Feb 22, 2017 | 29.83 | 29.83 | 29.83 | 29 | +0.00(+0.00%) | |
Feb 10, 2017 | 29.83 | 29.83 | 29.83 | 60 | +0.00(+0.00%) | |
Feb 09, 2017 | 29.83 | 29.83 | 29.83 | 29.83 | 311 | +0.89(+3.09%) |
Feb 08, 2017 | 29.16 | 29.16 | 28.94 | 28.94 | 943 | -0.89(-3.00%) |
Jan 31, 2017 | 29.83 | 29.83 | 29.83 | 32 | +1.26(+4.41%) | |
Jan 27, 2017 | 28.57 | 28.57 | 28.57 | 72 | +0.09(+0.33%) | |
Jan 26, 2017 | 28.48 | 28.48 | 28.48 | 28.48 | 393 | -0.10(-0.36%) |
Jan 19, 2017 | 28.58 | 28.58 | 28.58 | 29 | -0.99(-3.34%) | |
Jan 18, 2017 | 27.47 | 31.18 | 27.47 | 29.57 | 2,293 | +1.09(+3.82%) |
Jan 17, 2017 | 28.48 | 28.48 | 28.48 | 28.48 | 241 | +0.00(+0.00%) |
Jan 13, 2017 | 28.48 | 28.48 | 28.48 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 28.48 | 28.48 | 28.48 | 28.48 | 1,530 | -0.03(-0.12%) |
Jan 10, 2017 | 28.51 | 28.51 | 28.51 | 0 | -0.71(-2.44%) | |
Jan 05, 2017 | 29.22 | 29.22 | 29.22 | 14 | -1.97(-6.32%) |