Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 27, 2017 | 43.01 | 43.01 | 43.01 | 10 | +1.20(+2.88%) | |
Dec 22, 2017 | 41.81 | 41.81 | 41.81 | 10 | -0.91(-2.12%) | |
Dec 21, 2017 | 42.71 | 42.71 | 42.71 | 42.71 | 125 | -0.10(-0.24%) |
Dec 19, 2017 | 42.82 | 42.82 | 42.82 | 0 | -0.18(-0.41%) | |
Dec 18, 2017 | 43.09 | 43.18 | 43.00 | 43.00 | 1,960 | -0.08(-0.20%) |
Dec 12, 2017 | 43.08 | 43.08 | 43.08 | 0 | +0.18(+0.42%) | |
Dec 11, 2017 | 42.83 | 42.90 | 42.83 | 42.90 | 649 | -0.40(-0.92%) |
Dec 07, 2017 | 43.30 | 43.30 | 43.30 | 40 | +0.40(+0.93%) | |
Dec 06, 2017 | 42.90 | 42.90 | 42.90 | 42.90 | 302 | +0.15(+0.35%) |
Dec 05, 2017 | 42.75 | 42.75 | 42.75 | 42.75 | 2,568 | -0.07(-0.16%) |
Dec 01, 2017 | 42.82 | 42.82 | 42.82 | 11 | -0.42(-0.96%) | |
Nov 28, 2017 | 43.24 | 43.24 | 43.24 | 0 | +0.98(+2.32%) | |
Nov 27, 2017 | 41.85 | 41.85 | 41.85 | 42.25 | 480 | -0.47(-1.10%) |
Nov 21, 2017 | 42.73 | 42.73 | 42.73 | 0 | +0.39(+0.92%) | |
Nov 20, 2017 | 42.33 | 42.33 | 42.33 | 42.33 | 383 | -0.27(-0.63%) |
Nov 16, 2017 | 42.60 | 42.60 | 42.60 | 25 | -0.38(-0.87%) | |
Nov 13, 2017 | 42.98 | 42.98 | 42.98 | 0 | +0.70(+1.66%) | |
Nov 09, 2017 | 42.28 | 42.28 | 42.28 | 2 | -1.09(-2.52%) | |
Nov 06, 2017 | 43.37 | 43.37 | 43.37 | 2 | +0.20(+0.47%) | |
Nov 01, 2017 | 43.17 | 43.17 | 43.17 | 2 | -0.13(-0.30%) | |
Oct 31, 2017 | 42.71 | 45.00 | 41.64 | 43.30 | 2,352 | -0.07(-0.16%) |
Oct 30, 2017 | 42.60 | 43.95 | 41.32 | 43.37 | 727 | -0.08(-0.18%) |
Oct 18, 2017 | 43.45 | 43.45 | 43.45 | 2 | +0.56(+1.30%) | |
Oct 16, 2017 | 42.89 | 42.89 | 42.89 | 0 | +1.22(+2.93%) | |
Oct 13, 2017 | 42.88 | 42.88 | 41.67 | 41.67 | 300 | +0.44(+1.06%) |
Oct 11, 2017 | 41.23 | 41.23 | 41.23 | 127 | -1.84(-4.27%) | |
Oct 10, 2017 | 43.07 | 43.07 | 43.07 | 43.07 | 130 | +0.51(+1.20%) |
Oct 09, 2017 | 42.56 | 42.56 | 42.56 | 42.56 | 200 | -0.32(-0.74%) |
Oct 04, 2017 | 42.88 | 50 | -0.12(-0.28%) | |||
Sep 27, 2017 | 43.00 | 43.00 | 43.00 | 0 | -0.20(-0.46%) | |
Sep 26, 2017 | 43.50 | 43.50 | 43.20 | 43.20 | 800 | -0.05(-0.12%) |
Sep 22, 2017 | 43.25 | 43.25 | 43.25 | 0 | -1.57(-3.50%) | |
Sep 20, 2017 | 44.82 | 44.82 | 44.82 | 0 | -0.50(-1.10%) | |
Sep 19, 2017 | 43.56 | 45.32 | 43.12 | 45.32 | 1,826 | +1.12(+2.53%) |
Sep 15, 2017 | 44.20 | 44.20 | 44.20 | 0 | -0.82(-1.82%) | |
Sep 14, 2017 | 44.79 | 44.80 | 44.79 | 45.02 | 780 | +1.39(+3.19%) |
Sep 13, 2017 | 43.96 | 43.96 | 43.63 | 43.63 | 1,749 | -0.07(-0.16%) |
Sep 12, 2017 | 44.05 | 44.05 | 43.67 | 43.70 | 2,830 | -0.30(-0.68%) |
Sep 11, 2017 | 44.01 | 44.03 | 44.00 | 44.00 | 900 | +0.07(+0.16%) |
Sep 08, 2017 | 45.51 | 45.51 | 43.82 | 43.93 | 3,247 | +0.03(+0.07%) |
Sep 07, 2017 | 44.18 | 44.21 | 43.43 | 43.90 | 6,448 | +0.70(+1.62%) |
Sep 06, 2017 | 44.19 | 44.20 | 43.20 | 43.20 | 3,772 | +0.01(+0.03%) |
Sep 05, 2017 | 43.50 | 46.90 | 43.00 | 43.19 | 1,159 | -0.31(-0.72%) |
Sep 01, 2017 | 43.25 | 43.50 | 43.25 | 43.50 | 528 | +0.15(+0.35%) |
Aug 31, 2017 | 43.30 | 43.35 | 43.10 | 43.35 | 1,100 | +0.00(+0.00%) |
Aug 30, 2017 | 43.31 | 43.35 | 43.31 | 43.35 | 300 | +0.05(+0.12%) |
Aug 29, 2017 | 43.20 | 43.40 | 43.20 | 43.30 | 2,600 | +0.17(+0.40%) |
Aug 28, 2017 | 43.25 | 43.34 | 43.05 | 43.13 | 6,200 | +0.13(+0.29%) |
Aug 25, 2017 | 42.78 | 43.45 | 42.70 | 43.00 | 3,921 | +0.40(+0.94%) |
Aug 22, 2017 | 42.60 | 42.60 | 42.60 | 0 | -0.46(-1.07%) | |
Aug 21, 2017 | 42.90 | 44.18 | 42.85 | 43.06 | 3,002 | +0.47(+1.10%) |
Aug 17, 2017 | 42.59 | 50 | +0.04(+0.09%) | |||
Aug 15, 2017 | 42.55 | 42.55 | 42.55 | 0 | +0.45(+1.07%) | |
Aug 14, 2017 | 41.90 | 42.58 | 41.20 | 42.10 | 907 | -0.40(-0.94%) |
Aug 11, 2017 | 42.70 | 42.70 | 42.50 | 42.50 | 2,721 | +0.20(+0.47%) |
Aug 10, 2017 | 42.10 | 42.30 | 42.09 | 42.30 | 2,402 | +0.05(+0.12%) |
Aug 09, 2017 | 42.25 | 42.25 | 42.25 | 42.25 | 1,000 | +0.05(+0.12%) |
Aug 08, 2017 | 42.70 | 43.30 | 42.20 | 42.20 | 2,803 | -0.11(-0.27%) |
Aug 07, 2017 | 42.60 | 42.63 | 42.31 | 42.31 | 1,427 | -0.39(-0.90%) |
Aug 04, 2017 | 43.00 | 43.00 | 42.70 | 42.70 | 1,004 | +0.54(+1.29%) |
Aug 03, 2017 | 43.43 | 43.43 | 41.94 | 42.16 | 3,600 | +0.01(+0.01%) |
Aug 02, 2017 | 42.45 | 42.56 | 42.06 | 42.15 | 2,602 | +0.05(+0.12%) |
Aug 01, 2017 | 42.10 | 42.10 | 42.10 | 42.10 | 1,724 | -0.02(-0.05%) |
Jul 31, 2017 | 42.50 | 42.51 | 42.12 | 42.12 | 1,450 | -0.32(-0.75%) |
Jul 28, 2017 | 43.43 | 43.43 | 41.94 | 42.44 | 2,650 | +0.33(+0.78%) |
Jul 27, 2017 | 42.20 | 42.85 | 42.11 | 42.11 | 1,780 | -0.09(-0.22%) |
Jul 26, 2017 | 42.26 | 42.26 | 42.20 | 42.20 | 310 | -0.10(-0.23%) |
Jul 25, 2017 | 41.84 | 42.30 | 41.53 | 42.30 | 2,502 | +0.27(+0.64%) |
Jul 24, 2017 | 42.00 | 42.07 | 41.97 | 42.03 | 1,308 | -0.06(-0.15%) |
Jul 21, 2017 | 42.09 | 42.09 | 42.09 | 42.09 | 201 | -0.40(-0.94%) |
Jul 20, 2017 | 42.46 | 42.49 | 42.46 | 42.49 | 500 | +0.00(+0.00%) |
Jul 19, 2017 | 42.20 | 42.49 | 42.20 | 42.49 | 930 | -0.11(-0.25%) |
Jul 18, 2017 | 42.70 | 42.86 | 42.55 | 42.60 | 1,200 | +0.57(+1.36%) |
Jul 13, 2017 | 42.03 | 1 | +0.52(+1.24%) | |||
Jul 12, 2017 | 41.86 | 41.86 | 41.52 | 41.52 | 1,148 | -0.31(-0.75%) |
Jul 11, 2017 | 41.83 | 41.83 | 41.83 | 41.83 | 220 | -0.73(-1.71%) |
Jul 10, 2017 | 42.56 | 42.56 | 42.56 | 42.56 | 499 | +0.40(+0.94%) |
Jul 06, 2017 | 42.16 | 5 | +0.42(+1.01%) | |||
Jul 03, 2017 | 41.74 | 41.74 | 41.74 | 41.74 | 10 | +0.00(+0.00%) |
Jun 28, 2017 | 41.74 | 1 | +1.02(+2.50%) | |||
Jun 27, 2017 | 41.54 | 41.54 | 38.95 | 40.72 | 3,170 | -0.85(-2.05%) |
Jun 26, 2017 | 41.57 | 41.57 | 41.57 | 41.57 | 165 | +0.12(+0.29%) |
Jun 23, 2017 | 41.45 | 41.45 | 41.45 | 41.45 | 116 | +0.02(+0.04%) |
Jun 22, 2017 | 41.43 | 41.44 | 41.43 | 41.44 | 562 | -0.26(-0.63%) |
Jun 21, 2017 | 41.30 | 41.70 | 41.30 | 41.70 | 1,138 | +0.36(+0.87%) |
Jun 20, 2017 | 41.34 | 41.34 | 41.34 | 41.34 | 200 | -0.29(-0.70%) |
Jun 19, 2017 | 41.49 | 41.63 | 41.49 | 41.63 | 765 | -0.12(-0.28%) |
Jun 14, 2017 | 41.75 | 1 | +0.09(+0.23%) | |||
Jun 12, 2017 | 41.65 | 2 | +0.09(+0.23%) | |||
Jun 09, 2017 | 41.56 | 41.56 | 41.56 | 41.56 | 616 | -0.18(-0.44%) |
Jun 08, 2017 | 41.74 | 41.74 | 41.74 | 41.74 | 102 | +0.14(+0.34%) |
Jun 07, 2017 | 41.59 | 41.60 | 41.59 | 41.60 | 700 | +0.13(+0.31%) |
Jun 05, 2017 | 41.47 | 41.47 | 41.47 | 0 | +0.12(+0.29%) | |
May 26, 2017 | 41.35 | 41.35 | 41.35 | 0 | +0.42(+1.03%) | |
May 23, 2017 | 40.93 | 29 | -0.87(-2.08%) | |||
May 22, 2017 | 41.80 | 41.80 | 41.80 | 41.80 | 100 | +0.65(+1.58%) |
May 19, 2017 | 41.18 | 41.18 | 41.13 | 41.15 | 1,104 | +0.40(+0.98%) |
May 18, 2017 | 40.24 | 40.80 | 40.00 | 40.75 | 2,900 | -0.14(-0.34%) |
May 16, 2017 | 40.89 | 40.89 | 40.89 | 0 | +0.23(+0.57%) | |
May 15, 2017 | 40.90 | 41.15 | 40.66 | 40.66 | 6,884 | -0.34(-0.83%) |
May 11, 2017 | 41.00 | 116 | -0.09(-0.21%) | |||
May 09, 2017 | 41.09 | 41.09 | 41.09 | 0 | +0.11(+0.26%) | |
May 08, 2017 | 41.05 | 41.08 | 40.91 | 40.98 | 2,700 | -0.03(-0.07%) |
May 05, 2017 | 41.12 | 41.20 | 40.99 | 41.01 | 2,452 | -0.12(-0.29%) |
May 04, 2017 | 41.10 | 41.18 | 41.10 | 41.13 | 3,204 | -0.07(-0.17%) |
May 03, 2017 | 41.20 | 41.25 | 41.08 | 41.20 | 4,599 | +0.31(+0.76%) |
May 01, 2017 | 40.89 | 1 | +0.15(+0.37%) | |||
Apr 28, 2017 | 40.74 | 40.74 | 40.74 | 40.74 | 175 | -0.50(-1.21%) |
Apr 27, 2017 | 41.02 | 41.25 | 41.02 | 41.24 | 3,008 | -0.20(-0.48%) |
Apr 26, 2017 | 41.44 | 41.44 | 41.44 | 41.44 | 101 | +0.20(+0.49%) |
Apr 25, 2017 | 41.50 | 41.50 | 41.19 | 41.24 | 5,602 | -0.16(-0.39%) |
Apr 24, 2017 | 41.80 | 41.80 | 38.72 | 41.40 | 953 | -0.74(-1.76%) |
Apr 21, 2017 | 42.14 | 42.14 | 42.14 | 42.14 | 406 | +0.81(+1.96%) |
Apr 19, 2017 | 41.33 | 103 | +0.45(+1.09%) | |||
Apr 18, 2017 | 40.99 | 41.09 | 40.88 | 40.88 | 1,770 | -0.34(-0.84%) |
Apr 17, 2017 | 40.96 | 41.32 | 40.96 | 41.23 | 11,598 | +0.21(+0.51%) |
Apr 13, 2017 | 40.65 | 41.09 | 40.65 | 41.02 | 7,353 | +0.18(+0.44%) |
Apr 12, 2017 | 40.82 | 40.94 | 40.82 | 40.84 | 14,576 | -0.04(-0.10%) |
Apr 11, 2017 | 40.83 | 40.95 | 40.83 | 40.88 | 4,000 | +0.06(+0.15%) |
Apr 10, 2017 | 40.61 | 41.50 | 40.57 | 40.82 | 30,819 | -0.25(-0.61%) |
Apr 05, 2017 | 41.07 | 11 | +0.23(+0.56%) | |||
Apr 03, 2017 | 40.84 | 1 | -0.08(-0.20%) | |||
Mar 31, 2017 | 40.80 | 40.94 | 40.80 | 40.92 | 4,427 | +0.12(+0.29%) |
Mar 30, 2017 | 40.84 | 40.84 | 40.80 | 40.80 | 1,602 | -0.04(-0.10%) |
Mar 29, 2017 | 40.93 | 40.93 | 40.84 | 40.84 | 3,294 | -0.04(-0.10%) |
Mar 28, 2017 | 40.00 | 41.15 | 39.16 | 40.88 | 23,037 | -0.02(-0.05%) |
Mar 27, 2017 | 40.58 | 40.92 | 40.58 | 40.90 | 1,462 | -0.06(-0.15%) |
Mar 24, 2017 | 40.86 | 40.96 | 40.86 | 40.96 | 1,884 | +0.33(+0.81%) |
Mar 23, 2017 | 40.85 | 40.98 | 40.63 | 40.63 | 3,464 | -0.18(-0.44%) |
Mar 22, 2017 | 40.67 | 41.03 | 40.67 | 40.81 | 5,670 | +0.11(+0.27%) |
Mar 21, 2017 | 40.80 | 41.01 | 40.68 | 40.70 | 3,852 | -0.01(-0.02%) |
Mar 20, 2017 | 40.71 | 40.71 | 40.71 | 40.71 | 239 | -0.24(-0.59%) |
Mar 17, 2017 | 40.89 | 40.95 | 40.89 | 40.95 | 1,100 | -0.02(-0.05%) |
Mar 16, 2017 | 40.84 | 41.11 | 40.84 | 40.97 | 1,751 | -0.03(-0.07%) |
Mar 15, 2017 | 40.67 | 41.08 | 40.67 | 41.00 | 7,003 | +0.33(+0.81%) |
Mar 14, 2017 | 40.50 | 40.71 | 40.50 | 40.67 | 4,102 | -0.04(-0.10%) |
Mar 13, 2017 | 40.58 | 41.07 | 40.45 | 40.71 | 13,205 | +0.04(+0.10%) |
Mar 10, 2017 | 40.60 | 41.00 | 39.96 | 40.67 | 19,309 | +0.52(+1.30%) |
Mar 09, 2017 | 40.25 | 40.80 | 40.06 | 40.15 | 3,403 | -0.45(-1.11%) |
Mar 08, 2017 | 40.60 | 40.71 | 40.44 | 40.60 | 2,600 | -0.14(-0.34%) |
Mar 07, 2017 | 40.42 | 41.41 | 40.40 | 40.74 | 22,472 | +0.12(+0.30%) |
Mar 03, 2017 | 40.62 | 6 | -0.01(-0.03%) | |||
Mar 02, 2017 | 40.51 | 40.63 | 40.51 | 40.63 | 500 | +0.17(+0.42%) |
Feb 22, 2017 | 40.46 | 101 | -1.04(-2.51%) | |||
Feb 16, 2017 | 41.50 | 2 | +0.86(+2.12%) | |||
Feb 14, 2017 | 40.64 | 20 | +0.00(+0.00%) | |||
Feb 09, 2017 | 40.64 | 40.64 | 40.64 | 0 | +0.67(+1.68%) | |
Feb 08, 2017 | 39.91 | 40.46 | 39.88 | 39.97 | 2,825 | -0.21(-0.52%) |
Feb 07, 2017 | 40.18 | 40.18 | 40.18 | 40.18 | 1,251 | -0.08(-0.20%) |
Feb 06, 2017 | 40.28 | 40.30 | 40.26 | 40.26 | 1,009 | -0.26(-0.64%) |
Feb 03, 2017 | 40.52 | 40.52 | 40.52 | 40.52 | 1,108 | +0.00(+0.00%) |
Jan 31, 2017 | 40.52 | 50 | +0.02(+0.05%) | |||
Jan 30, 2017 | 40.34 | 40.50 | 40.34 | 40.50 | 700 | +0.04(+0.10%) |
Jan 27, 2017 | 40.30 | 40.46 | 40.25 | 40.46 | 2,067 | -0.14(-0.34%) |
Jan 26, 2017 | 40.21 | 40.60 | 40.21 | 40.60 | 251 | +0.30(+0.74%) |
Jan 23, 2017 | 40.30 | 40.30 | 40.30 | 0 | +0.14(+0.35%) | |
Jan 20, 2017 | 40.16 | 40.16 | 40.16 | 40.16 | 201 | +0.03(+0.07%) |
Jan 19, 2017 | 40.13 | 40.13 | 40.13 | 40.13 | 100 | -0.22(-0.54%) |
Jan 18, 2017 | 40.35 | 40.35 | 40.12 | 40.35 | 320 | +0.12(+0.29%) |
Jan 17, 2017 | 40.23 | 40.23 | 40.23 | 40.23 | 216 | +0.01(+0.02%) |
Jan 12, 2017 | 40.22 | 40.22 | 40.22 | 0 | +0.22(+0.55%) | |
Jan 10, 2017 | 40.00 | 40.00 | 40.00 | 0 | -0.07(-0.17%) | |
Jan 09, 2017 | 40.07 | 40.07 | 40.07 | 40.07 | 181 | +1.36(+3.51%) |
Jan 06, 2017 | 38.71 | 38.71 | 38.71 | 38.71 | 100 | -1.16(-2.91%) |
Jan 04, 2017 | 39.87 | 36 | +0.87(+2.23%) |