Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 38.12 | 38.39 | 38.12 | 38.37 | 27,099 | +0.60(+1.59%) |
Oct 30, 2017 | 37.86 | 37.96 | 37.71 | 37.77 | 33,729 | -0.31(-0.81%) |
Oct 27, 2017 | 37.97 | 38.13 | 37.69 | 38.08 | 63,884 | +0.07(+0.18%) |
Oct 26, 2017 | 38.25 | 38.25 | 38.01 | 38.01 | 27,751 | -0.08(-0.22%) |
Oct 25, 2017 | 38.50 | 38.53 | 37.87 | 38.09 | 38,284 | -0.24(-0.62%) |
Oct 24, 2017 | 38.42 | 38.45 | 38.30 | 38.33 | 40,716 | +0.13(+0.33%) |
Oct 23, 2017 | 38.46 | 38.46 | 38.21 | 38.21 | 33,155 | -0.15(-0.39%) |
Oct 20, 2017 | 38.54 | 38.54 | 38.35 | 38.36 | 34,680 | +0.17(+0.45%) |
Oct 19, 2017 | 38.25 | 38.25 | 37.95 | 38.18 | 58,790 | -0.64(-1.65%) |
Oct 18, 2017 | 38.78 | 38.91 | 38.63 | 38.82 | 52,463 | +0.43(+1.12%) |
Oct 17, 2017 | 38.69 | 38.69 | 38.39 | 38.39 | 33,083 | -0.30(-0.77%) |
Oct 16, 2017 | 38.67 | 38.74 | 38.56 | 38.69 | 32,379 | +0.14(+0.36%) |
Oct 13, 2017 | 38.53 | 38.66 | 38.52 | 38.55 | 24,569 | +0.24(+0.63%) |
Oct 12, 2017 | 38.31 | 38.39 | 38.22 | 38.31 | 16,497 | -0.02(-0.05%) |
Oct 11, 2017 | 38.18 | 38.33 | 38.13 | 38.33 | 37,407 | -0.29(-0.76%) |
Oct 10, 2017 | 38.41 | 38.62 | 38.40 | 38.62 | 38,179 | +0.37(+0.98%) |
Oct 09, 2017 | 38.12 | 38.29 | 38.06 | 38.25 | 16,129 | +0.00(+0.00%) |
Oct 06, 2017 | 38.13 | 38.25 | 37.94 | 38.25 | 29,115 | -0.09(-0.23%) |
Oct 05, 2017 | 38.09 | 38.36 | 38.07 | 38.34 | 66,991 | +0.37(+0.97%) |
Oct 04, 2017 | 38.00 | 38.09 | 37.91 | 37.97 | 33,557 | +0.10(+0.27%) |
Oct 03, 2017 | 37.61 | 37.88 | 37.61 | 37.86 | 41,755 | +0.80(+2.17%) |
Oct 02, 2017 | 37.01 | 37.20 | 37.01 | 37.06 | 48,244 | +0.22(+0.58%) |
Sep 29, 2017 | 36.55 | 36.90 | 36.55 | 36.85 | 33,673 | +0.43(+1.18%) |
Sep 28, 2017 | 36.31 | 36.42 | 36.26 | 36.42 | 21,369 | -0.19(-0.52%) |
Sep 27, 2017 | 36.43 | 36.64 | 36.40 | 36.61 | 26,647 | +0.51(+1.41%) |
Sep 26, 2017 | 36.24 | 36.39 | 36.09 | 36.10 | 50,171 | +0.07(+0.19%) |
Sep 25, 2017 | 36.56 | 36.56 | 35.84 | 36.03 | 100,713 | -1.26(-3.38%) |
Sep 22, 2017 | 37.28 | 37.30 | 37.16 | 37.29 | 38,649 | -0.16(-0.44%) |
Sep 21, 2017 | 37.74 | 37.74 | 37.33 | 37.46 | 17,973 | -0.04(-0.11%) |
Sep 20, 2017 | 37.61 | 37.63 | 37.24 | 37.50 | 46,433 | +0.10(+0.27%) |
Sep 19, 2017 | 37.42 | 37.42 | 37.26 | 37.40 | 30,675 | +0.09(+0.24%) |
Sep 18, 2017 | 37.25 | 37.36 | 37.22 | 37.31 | 57,009 | +0.43(+1.17%) |
Sep 15, 2017 | 36.78 | 36.94 | 36.70 | 36.88 | 37,490 | +0.33(+0.91%) |
Sep 14, 2017 | 36.44 | 36.65 | 36.44 | 36.55 | 14,470 | -0.07(-0.19%) |
Sep 13, 2017 | 36.46 | 36.66 | 36.46 | 36.62 | 28,521 | +0.25(+0.69%) |
Sep 12, 2017 | 36.30 | 36.41 | 36.22 | 36.36 | 56,045 | +0.23(+0.64%) |
Sep 11, 2017 | 35.86 | 36.18 | 35.86 | 36.13 | 30,743 | +0.60(+1.70%) |
Sep 08, 2017 | 35.79 | 35.80 | 35.49 | 35.53 | 27,536 | -0.17(-0.47%) |
Sep 07, 2017 | 35.63 | 35.82 | 35.59 | 35.70 | 35,123 | +0.14(+0.41%) |
Sep 06, 2017 | 35.25 | 35.47 | 35.55 | 34,244 | +0.30(+0.86%) | |
Sep 05, 2017 | 35.44 | 35.55 | 35.14 | 35.25 | 35,356 | -0.16(-0.46%) |
Sep 01, 2017 | 35.39 | 35.48 | 35.35 | 35.41 | 15,612 | +0.15(+0.42%) |
Aug 31, 2017 | 35.15 | 35.26 | 35.07 | 35.26 | 19,349 | +0.21(+0.59%) |
Aug 30, 2017 | 34.91 | 35.09 | 34.84 | 35.06 | 22,595 | +0.29(+0.83%) |
Aug 29, 2017 | 34.44 | 34.79 | 34.41 | 34.77 | 41,036 | +0.10(+0.28%) |
Aug 28, 2017 | 34.96 | 34.96 | 34.57 | 34.67 | 9,478 | -0.17(-0.48%) |
Aug 25, 2017 | 35.15 | 35.19 | 34.82 | 34.84 | 61,562 | -0.02(-0.07%) |
Aug 24, 2017 | 35.00 | 35.00 | 34.75 | 34.86 | 24,545 | -0.09(-0.25%) |
Aug 23, 2017 | 34.79 | 34.98 | 34.79 | 34.95 | 30,660 | +0.14(+0.42%) |
Aug 22, 2017 | 34.66 | 34.80 | 34.64 | 34.80 | 25,230 | +0.45(+1.31%) |
Aug 21, 2017 | 34.09 | 34.36 | 34.09 | 34.36 | 23,634 | +0.49(+1.45%) |
Aug 18, 2017 | 33.84 | 34.02 | 33.67 | 33.87 | 21,138 | +0.03(+0.08%) |
Aug 17, 2017 | 34.07 | 34.11 | 33.84 | 33.84 | 22,867 | -0.21(-0.62%) |
Aug 16, 2017 | 33.99 | 34.16 | 33.99 | 34.05 | 35,215 | +0.40(+1.18%) |
Aug 15, 2017 | 33.75 | 33.75 | 33.56 | 33.65 | 22,768 | -0.06(-0.19%) |
Aug 14, 2017 | 33.72 | 33.74 | 33.58 | 33.71 | 20,230 | +0.43(+1.28%) |
Aug 11, 2017 | 33.17 | 33.36 | 33.04 | 33.29 | 16,917 | -0.08(-0.24%) |
Aug 10, 2017 | 34.07 | 34.07 | 33.37 | 33.37 | 79,191 | -1.07(-3.11%) |
Aug 09, 2017 | 34.44 | 34.53 | 34.31 | 34.44 | 18,805 | -0.11(-0.31%) |
Aug 08, 2017 | 34.48 | 34.72 | 34.44 | 34.55 | 32,706 | +0.36(+1.05%) |
Aug 07, 2017 | 33.97 | 34.19 | 33.97 | 34.19 | 22,038 | +0.34(+1.01%) |
Aug 04, 2017 | 33.82 | 33.85 | 33.82 | 33.85 | 11,411 | +0.10(+0.30%) |
Aug 03, 2017 | 33.66 | 33.79 | 33.48 | 33.74 | 26,737 | +0.02(+0.06%) |
Aug 02, 2017 | 34.01 | 34.01 | 33.48 | 33.73 | 24,723 | -0.39(-1.15%) |
Aug 01, 2017 | 34.31 | 34.00 | 34.12 | 30,589 | +0.01(+0.04%) | |
Jul 31, 2017 | 34.28 | 34.41 | 33.96 | 34.10 | 34,906 | +0.07(+0.21%) |
Jul 28, 2017 | 33.74 | 34.39 | 33.56 | 34.03 | 33,914 | +0.26(+0.76%) |
Jul 27, 2017 | 33.95 | 34.48 | 33.36 | 33.78 | 42,062 | +0.01(+0.04%) |
Jul 26, 2017 | 33.42 | 33.87 | 33.42 | 33.76 | 16,191 | +0.52(+1.56%) |
Jul 25, 2017 | 33.35 | 33.35 | 33.12 | 33.25 | 25,697 | -0.05(-0.14%) |
Jul 24, 2017 | 33.16 | 33.60 | 33.14 | 33.29 | 26,265 | +0.28(+0.83%) |
Jul 21, 2017 | 33.05 | 33.05 | 32.81 | 33.02 | 25,670 | -0.23(-0.69%) |
Jul 20, 2017 | 33.14 | 33.21 | 33.25 | 26,044 | +0.10(+0.30%) | |
Jul 19, 2017 | 32.96 | 33.33 | 32.96 | 33.14 | 26,257 | +0.34(+1.05%) |
Jul 18, 2017 | 32.51 | 32.81 | 32.48 | 32.80 | 27,011 | +0.31(+0.96%) |
Jul 17, 2017 | 32.73 | 32.73 | 32.37 | 32.49 | 33,745 | -0.20(-0.61%) |
Jul 14, 2017 | 32.46 | 32.70 | 32.41 | 32.69 | 9,540 | +0.52(+1.63%) |
Jul 13, 2017 | 32.25 | 32.25 | 32.12 | 32.17 | 27,058 | -0.04(-0.12%) |
Jul 12, 2017 | 32.02 | 32.22 | 31.95 | 32.20 | 28,853 | +0.49(+1.55%) |
Jul 11, 2017 | 31.36 | 31.74 | 31.36 | 31.71 | 13,401 | +0.42(+1.36%) |
Jul 10, 2017 | 31.04 | 31.29 | 31.02 | 31.29 | 8,259 | +0.46(+1.48%) |
Jul 07, 2017 | 30.68 | 30.98 | 30.68 | 30.83 | 14,378 | +0.06(+0.19%) |
Jul 06, 2017 | 31.10 | 31.10 | 30.77 | 30.77 | 34,403 | -0.25(-0.80%) |
Jul 05, 2017 | 30.73 | 31.02 | 30.73 | 31.02 | 3,329 | -0.09(-0.30%) |
Jul 03, 2017 | 31.19 | 31.19 | 31.11 | 31.11 | 2,991 | +0.24(+0.79%) |
Jun 30, 2017 | 30.68 | 30.87 | 30.61 | 30.87 | 4,407 | +0.32(+1.05%) |
Jun 29, 2017 | 31.05 | 31.05 | 30.43 | 30.55 | 10,852 | -0.40(-1.28%) |
Jun 28, 2017 | 30.57 | 31.12 | 30.57 | 30.94 | 14,164 | -0.05(-0.17%) |
Jun 27, 2017 | 31.50 | 31.50 | 30.79 | 31.00 | 16,472 | -0.48(-1.51%) |
Jun 26, 2017 | 31.74 | 31.80 | 31.32 | 31.47 | 15,784 | +0.23(+0.75%) |
Jun 23, 2017 | 31.06 | 31.52 | 31.04 | 31.24 | 33,348 | +0.17(+0.55%) |
Jun 22, 2017 | 31.11 | 31.13 | 30.92 | 31.07 | 8,010 | +0.04(+0.12%) |
Jun 21, 2017 | 30.95 | 31.03 | 30.75 | 31.03 | 10,254 | +0.38(+1.24%) |
Jun 20, 2017 | 30.93 | 30.93 | 30.64 | 30.65 | 13,763 | +0.19(+0.61%) |
Jun 19, 2017 | 30.67 | 30.83 | 30.46 | 30.46 | 12,907 | +0.38(+1.27%) |
Jun 16, 2017 | 30.12 | 30.12 | 29.90 | 30.08 | 4,643 | -0.03(-0.11%) |
Jun 15, 2017 | 30.11 | 30.12 | 29.81 | 30.12 | 9,331 | -0.20(-0.65%) |
Jun 14, 2017 | 30.83 | 30.83 | 30.31 | 30.31 | 19,857 | -0.39(-1.28%) |
Jun 13, 2017 | 30.57 | 30.79 | 30.32 | 30.71 | 9,195 | +0.23(+0.74%) |
Jun 12, 2017 | 30.75 | 30.75 | 30.25 | 30.48 | 2,366 | -0.06(-0.20%) |
Jun 09, 2017 | 31.20 | 31.21 | 30.54 | 30.54 | 7,023 | -0.66(-2.11%) |
Jun 08, 2017 | 31.06 | 31.42 | 31.06 | 31.20 | 5,964 | +0.31(+1.01%) |
Jun 07, 2017 | 30.80 | 30.96 | 30.80 | 30.89 | 2,072 | +0.23(+0.74%) |
Jun 06, 2017 | 30.66 | 30.66 | 30.65 | 30.66 | 3,694 | +0.06(+0.19%) |
Jun 05, 2017 | 30.74 | 30.74 | 30.61 | 30.61 | 1,770 | +0.28(+0.92%) |
Jun 02, 2017 | 30.45 | 30.48 | 30.32 | 30.32 | 4,533 | +0.01(+0.03%) |
Jun 01, 2017 | 30.32 | 30.32 | 30.32 | 30.32 | 364 | +0.38(+1.29%) |
May 31, 2017 | 30.32 | 30.32 | 29.90 | 29.93 | 1,175 | -0.01(-0.05%) |
May 30, 2017 | 29.86 | 30.01 | 29.82 | 29.95 | 1,294 | -0.06(-0.18%) |
May 26, 2017 | 30.37 | 30.37 | 29.82 | 30.00 | 8,893 | -0.04(-0.14%) |
May 25, 2017 | 30.13 | 30.13 | 29.72 | 30.04 | 7,635 | +0.41(+1.38%) |
May 24, 2017 | 29.77 | 29.77 | 29.13 | 29.63 | 4,039 | +0.21(+0.71%) |
May 23, 2017 | 29.51 | 29.51 | 29.41 | 29.42 | 1,934 | +0.12(+0.41%) |
May 22, 2017 | 29.77 | 29.77 | 29.26 | 29.30 | 4,810 | +1.27(+4.52%) |
May 18, 2017 | 28.04 | 28.04 | 28.04 | 364 | -0.69(-2.39%) | |
May 17, 2017 | 28.53 | 28.72 | 28.53 | 28.72 | 2,471 | -0.14(-0.48%) |
May 16, 2017 | 28.67 | 28.86 | 28.67 | 28.86 | 2,849 | +0.18(+0.64%) |
May 15, 2017 | 29.05 | 29.05 | 28.68 | 28.68 | 2,929 | -0.28(-0.97%) |
May 12, 2017 | 29.21 | 29.21 | 28.55 | 28.96 | 9,449 | +0.28(+0.99%) |
May 11, 2017 | 28.51 | 28.76 | 28.47 | 28.67 | 5,597 | +0.01(+0.04%) |
May 10, 2017 | 28.38 | 28.73 | 28.38 | 28.66 | 2,355 | +0.29(+1.01%) |
May 09, 2017 | 28.25 | 28.54 | 28.25 | 28.38 | 5,791 | +0.39(+1.39%) |
May 08, 2017 | 28.09 | 28.09 | 27.89 | 27.99 | 1,736 | +0.40(+1.46%) |
May 05, 2017 | 27.59 | 27.59 | 27.59 | 27.59 | 2,929 | +0.00(+0.00%) |
May 04, 2017 | 27.74 | 27.74 | 27.52 | 27.58 | 5,002 | -0.06(-0.20%) |
May 03, 2017 | 27.62 | 27.64 | 27.62 | 27.64 | 1,110 | +0.06(+0.23%) |
May 02, 2017 | 27.60 | 27.72 | 27.58 | 27.58 | 5,183 | -0.22(-0.80%) |
May 01, 2017 | 27.80 | 27.80 | 27.80 | 27.80 | 532 | +0.59(+2.16%) |
Apr 24, 2017 | 27.21 | 27.21 | 27.21 | 43 | +0.51(+1.91%) | |
Apr 21, 2017 | 26.70 | 26.70 | 26.70 | 26.70 | 448 | +0.00(+0.00%) |
Apr 19, 2017 | 26.70 | 26.70 | 26.70 | 0 | +0.16(+0.59%) | |
Apr 13, 2017 | 26.54 | 26.54 | 26.54 | 215 | -0.20(-0.75%) | |
Apr 11, 2017 | 26.74 | 26.74 | 26.74 | 110 | -0.02(-0.09%) | |
Apr 10, 2017 | 26.84 | 26.84 | 26.77 | 26.77 | 433 | -0.13(-0.47%) |
Apr 07, 2017 | 26.89 | 26.89 | 26.89 | 26.89 | 668 | +0.18(+0.68%) |
Apr 06, 2017 | 26.45 | 26.71 | 26.45 | 26.71 | 916 | +0.28(+1.06%) |
Apr 04, 2017 | 26.43 | 26.43 | 26.43 | 0 | +0.00(+0.01%) | |
Apr 03, 2017 | 26.43 | 26.43 | 26.43 | 26.43 | 560 | -0.31(-1.16%) |
Mar 31, 2017 | 26.78 | 26.78 | 26.74 | 26.74 | 1,328 | +0.37(+1.39%) |
Mar 30, 2017 | 26.37 | 26.37 | 26.37 | 26.37 | 215 | -0.34(-1.28%) |
Mar 28, 2017 | 26.71 | 26.71 | 26.71 | 0 | +0.53(+2.02%) | |
Mar 27, 2017 | 26.18 | 26.18 | 26.18 | 26.18 | 1,684 | -0.23(-0.87%) |
Mar 21, 2017 | 26.41 | 26.41 | 26.41 | 0 | -0.17(-0.63%) | |
Mar 20, 2017 | 26.58 | 26.58 | 26.58 | 26.58 | 912 | -0.00(-0.01%) |
Mar 16, 2017 | 26.58 | 26.58 | 26.58 | 120 | +0.25(+0.95%) | |
Mar 15, 2017 | 26.32 | 26.33 | 26.31 | 26.33 | 2,976 | +0.64(+2.47%) |
Mar 09, 2017 | 25.70 | 25.70 | 25.70 | 0 | -0.14(-0.53%) | |
Mar 08, 2017 | 25.84 | 25.84 | 25.84 | 25.84 | 649 | +0.15(+0.59%) |
Mar 03, 2017 | 25.68 | 25.68 | 25.68 | 0 | -0.05(-0.18%) | |
Feb 22, 2017 | 25.73 | 25.73 | 25.73 | 6 | -0.04(-0.16%) | |
Feb 21, 2017 | 25.77 | 25.95 | 25.77 | 25.77 | 1,320 | +0.26(+1.02%) |
Feb 17, 2017 | 25.51 | 25.51 | 25.51 | 0 | +0.31(+1.21%) | |
Feb 16, 2017 | 25.21 | 25.21 | 25.21 | 25.21 | 431 | +0.00(+0.00%) |
Feb 14, 2017 | 25.21 | 25.21 | 25.21 | 230 | -0.32(-1.27%) | |
Feb 13, 2017 | 25.53 | 25.53 | 25.53 | 25.53 | 10,265 | +0.70(+2.84%) |
Feb 09, 2017 | 24.83 | 24.83 | 24.83 | 0 | +0.32(+1.31%) | |
Feb 06, 2017 | 24.51 | 24.51 | 24.51 | 0 | +0.35(+1.47%) | |
Feb 02, 2017 | 24.15 | 24.15 | 24.15 | 38 | +0.04(+0.18%) | |
Jan 30, 2017 | 24.11 | 24.11 | 24.11 | 0 | +0.32(+1.36%) | |
Jan 24, 2017 | 23.78 | 23.78 | 23.78 | 2 | +0.17(+0.71%) | |
Jan 18, 2017 | 23.62 | 23.62 | 23.62 | 0 | -0.10(-0.41%) | |
Jan 17, 2017 | 23.69 | 23.71 | 23.69 | 23.71 | 2,264 | +0.07(+0.29%) |
Jan 12, 2017 | 23.64 | 23.64 | 23.64 | 0 | +0.08(+0.33%) | |
Jan 10, 2017 | 23.57 | 23.57 | 23.57 | 97 | +0.57(+2.48%) | |
Jan 09, 2017 | 23.00 | 23.00 | 23.00 | 23.00 | 235 | +0.28(+1.22%) |
Jan 04, 2017 | 22.72 | 22.72 | 22.72 | 0 | +0.39(+1.75%) | |
Jan 03, 2017 | 22.36 | 22.36 | 22.33 | 22.33 | 925 | -0.07(-0.31%) |
Dec 29, 2016 | 22.40 | 22.40 | 22.40 | 0 | +0.14(+0.65%) | |
Dec 28, 2016 | 22.32 | 22.32 | 22.25 | 22.25 | 1,080 | +0.00(+0.00%) |
Dec 21, 2016 | 22.25 | 22.25 | 22.25 | 174 | -0.10(-0.46%) | |
Dec 20, 2016 | 22.36 | 22.36 | 22.36 | 22.36 | 323 | +0.08(+0.35%) |
Dec 19, 2016 | 22.21 | 22.40 | 22.21 | 22.28 | 2,027 | -0.35(-1.55%) |
Dec 16, 2016 | 22.63 | 22.63 | 22.63 | 22.63 | 614 | -0.28(-1.21%) |
Dec 15, 2016 | 22.91 | 22.91 | 22.91 | 22.91 | 340 | +0.13(+0.57%) |
Dec 14, 2016 | 23.41 | 23.41 | 22.78 | 22.78 | 1,434 | -0.62(-2.67%) |
Dec 09, 2016 | 23.40 | 23.40 | 23.40 | 2 | -0.18(-0.78%) | |
Dec 08, 2016 | 23.58 | 23.58 | 23.42 | 23.58 | 1,546 | +0.51(+2.19%) |
Dec 06, 2016 | 23.08 | 23.08 | 23.08 | 0 | -0.22(-0.93%) | |
Dec 05, 2016 | 23.30 | 23.30 | 23.30 | 23.30 | 304 | -0.12(-0.52%) |
Dec 01, 2016 | 23.42 | 23.42 | 23.42 | 0 | -0.37(-1.57%) | |
Nov 29, 2016 | 23.79 | 23.79 | 23.79 | 0 | +0.12(+0.49%) | |
Nov 28, 2016 | 23.57 | 23.67 | 23.57 | 23.67 | 2,415 | +0.18(+0.77%) |
Nov 25, 2016 | 23.49 | 23.49 | 23.49 | 23.49 | 757 | +0.18(+0.78%) |
Nov 21, 2016 | 23.31 | 23.31 | 23.31 | 0 | -0.00(-0.02%) | |
Nov 18, 2016 | 23.24 | 23.32 | 23.24 | 23.32 | 1,708 | +0.10(+0.45%) |
Nov 17, 2016 | 23.40 | 23.40 | 23.21 | 23.21 | 1,242 | -0.43(-1.81%) |