Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 25, 2017 | 42.36 | 42.36 | 42.36 | 0 | +0.57(+1.35%) | |
May 19, 2017 | 41.80 | 1 | +0.05(+0.13%) | |||
May 18, 2017 | 41.74 | 41.74 | 41.74 | 41.74 | 238 | -0.31(-0.74%) |
May 03, 2017 | 42.06 | 34 | -0.19(-0.46%) | |||
Apr 25, 2017 | 42.25 | 42.25 | 42.25 | 0 | +0.33(+0.78%) | |
Apr 24, 2017 | 41.86 | 41.92 | 41.86 | 41.92 | 2,303 | +0.56(+1.36%) |
Apr 17, 2017 | 41.36 | 41.36 | 41.36 | 0 | -0.48(-1.14%) | |
Apr 10, 2017 | 41.84 | 28 | +0.10(+0.23%) | |||
Apr 06, 2017 | 41.74 | 42 | +0.13(+0.32%) | |||
Apr 03, 2017 | 41.61 | 5 | -0.29(-0.70%) | |||
Mar 31, 2017 | 41.90 | 41.91 | 41.90 | 41.91 | 344 | +0.54(+1.31%) |
Mar 27, 2017 | 41.36 | 4 | -0.06(-0.15%) | |||
Mar 22, 2017 | 41.42 | 41.42 | 41.42 | 0 | -0.14(-0.34%) | |
Mar 21, 2017 | 41.56 | 41.56 | 41.56 | 41.56 | 243 | -0.76(-1.79%) |
Mar 20, 2017 | 42.32 | 42.32 | 42.32 | 42.32 | 16 | +0.00(+0.00%) |
Mar 15, 2017 | 42.32 | 3 | +0.48(+1.15%) | |||
Mar 14, 2017 | 41.80 | 41.84 | 41.80 | 41.84 | 3,773 | -0.14(-0.32%) |
Mar 13, 2017 | 41.98 | 41.98 | 41.98 | 41.98 | 136 | +0.11(+0.27%) |
Mar 09, 2017 | 41.86 | 2 | -0.15(-0.37%) | |||
Mar 08, 2017 | 42.01 | 42.02 | 42.01 | 42.02 | 414 | -0.23(-0.55%) |
Mar 03, 2017 | 42.25 | 16 | +0.26(+0.61%) | |||
Feb 28, 2017 | 41.99 | 29 | +0.03(+0.06%) | |||
Feb 22, 2017 | 41.97 | 1 | -0.01(-0.03%) | |||
Feb 21, 2017 | 41.82 | 41.98 | 41.82 | 41.98 | 794 | +0.53(+1.27%) |
Feb 17, 2017 | 41.45 | 41.45 | 41.45 | 0 | +0.03(+0.06%) | |
Feb 14, 2017 | 41.43 | 41.43 | 41.43 | 0 | +0.03(+0.07%) | |
Feb 13, 2017 | 41.19 | 41.40 | 41.19 | 41.40 | 2,570 | +0.59(+1.46%) |
Feb 06, 2017 | 40.80 | 40.80 | 40.80 | 0 | +0.46(+1.14%) | |
Feb 02, 2017 | 40.34 | 40.34 | 40.34 | 0 | -0.06(-0.15%) | |
Jan 31, 2017 | 40.40 | 40.40 | 40.40 | 0 | -0.17(-0.42%) | |
Jan 27, 2017 | 40.57 | 56 | -0.18(-0.44%) | |||
Jan 25, 2017 | 40.75 | 1 | +0.22(+0.53%) | |||
Jan 24, 2017 | 40.53 | 40.53 | 40.53 | 40.53 | 271 | +0.29(+0.72%) |
Jan 23, 2017 | 40.48 | 40.48 | 40.24 | 40.24 | 600 | +0.08(+0.20%) |
Jan 19, 2017 | 40.16 | 40.16 | 40.16 | 0 | -0.33(-0.81%) | |
Jan 17, 2017 | 40.49 | 40.49 | 40.49 | 0 | -0.04(-0.10%) | |
Jan 10, 2017 | 40.53 | 40.53 | 40.53 | 0 | +0.03(+0.08%) | |
Jan 09, 2017 | 40.50 | 40.50 | 40.50 | 40.50 | 195 | -0.08(-0.19%) |
Jan 06, 2017 | 40.56 | 40.58 | 40.56 | 40.58 | 1,674 | +0.50(+1.24%) |
Jan 03, 2017 | 40.08 | 39 | -0.24(-0.61%) | |||
Dec 28, 2016 | 40.33 | 40.33 | 40.33 | 0 | -0.10(-0.24%) | |
Dec 21, 2016 | 40.42 | 5 | +0.00(+0.01%) | |||
Dec 15, 2016 | 40.42 | 56 | -0.09(-0.23%) | |||
Dec 13, 2016 | 40.51 | 40.51 | 40.51 | 0 | +0.13(+0.32%) | |
Dec 12, 2016 | 40.56 | 40.56 | 40.38 | 40.38 | 454 | +0.08(+0.20%) |
Dec 09, 2016 | 40.30 | 40.30 | 40.30 | 40.30 | 3,192 | +0.90(+2.30%) |
Dec 06, 2016 | 39.40 | 39.40 | 39.40 | 0 | +0.22(+0.57%) | |
Nov 28, 2016 | 39.18 | 39.18 | 39.18 | 0 | +0.02(+0.06%) | |
Nov 22, 2016 | 39.16 | 1 | +0.46(+1.20%) | |||
Nov 16, 2016 | 38.69 | 38.69 | 38.69 | 0 | +0.22(+0.57%) | |
Nov 11, 2016 | 38.47 | 38.47 | 38.47 | 0 | +0.12(+0.32%) | |
Nov 09, 2016 | 38.35 | 1 | +0.14(+0.37%) | |||
Oct 03, 2016 | 38.21 | 38.21 | 38.21 | 38.21 | 1 | +0.00(+0.00%) |
Sep 30, 2016 | 38.21 | 38.21 | 38.21 | 38.21 | 3 | +0.00(+0.00%) |
Sep 29, 2016 | 38.21 | 38.21 | 38.21 | 38.21 | 0 | +0.00(+0.00%) |
Sep 28, 2016 | 38.21 | 38.21 | 38.21 | 38.21 | 0 | +0.00(+0.00%) |
Sep 27, 2016 | 38.21 | 38.21 | 38.21 | 38.21 | 0 | +0.24(+0.64%) |
Sep 19, 2016 | 37.97 | 37.97 | 37.97 | 0 | +0.11(+0.30%) | |
Sep 12, 2016 | 37.85 | 37.85 | 37.85 | 37.85 | 342 | -0.85(-2.19%) |
Sep 06, 2016 | 38.59 | 38.70 | 38.70 | 38.70 | 571 | -0.01(-0.03%) |
Aug 29, 2016 | 38.73 | 38.71 | 38.71 | 38.71 | 571 | -0.20(-0.51%) |
Aug 15, 2016 | 38.91 | 38.91 | 38.91 | 38.91 | 22 | +0.13(+0.34%) |
Aug 12, 2016 | 38.78 | 38.78 | 38.78 | 38.78 | 154 | +0.10(+0.25%) |
Aug 08, 2016 | 38.69 | 38.68 | 38.68 | 38.68 | 342 | +0.41(+1.07%) |
Aug 01, 2016 | 38.27 | 38.27 | 38.27 | 38.27 | 34 | -0.28(-0.73%) |
Jul 25, 2016 | 38.60 | 38.55 | 38.55 | 38.55 | 342 | -0.13(-0.34%) |
Jul 22, 2016 | 38.68 | 38.68 | 38.68 | 38.68 | 300 | -0.05(-0.14%) |
Jul 18, 2016 | 38.65 | 38.74 | 38.74 | 38.74 | 685 | +0.17(+0.45%) |
Jul 12, 2016 | 38.56 | 38.56 | 38.56 | 38.56 | 228 | +0.48(+1.27%) |
Jul 08, 2016 | 38.08 | 38.08 | 38.08 | 38.08 | 13 | +0.63(+1.68%) |
Jul 05, 2016 | 37.33 | 37.45 | 37.33 | 37.45 | 521 | -0.09(-0.24%) |
Jun 30, 2016 | 37.52 | 37.54 | 37.54 | 37.54 | 457 | +1.27(+3.50%) |
Jun 28, 2016 | 36.21 | 36.27 | 36.27 | 36.27 | 914 | -0.60(-1.62%) |
Jun 24, 2016 | 36.90 | 36.86 | 36.86 | 36.86 | 1,486 | -0.57(-1.52%) |
Jun 22, 2016 | 37.43 | 37.43 | 37.43 | 37.43 | 1 | +0.19(+0.50%) |
Jun 20, 2016 | 36.99 | 37.25 | 37.25 | 37.25 | 0 | +0.25(+0.68%) |
Jun 17, 2016 | 36.99 | 36.99 | 36.99 | 36.99 | 315 | -0.74(-1.96%) |
Jun 09, 2016 | 37.67 | 37.73 | 37.73 | 37.73 | 803 | +0.00(+0.00%) |
Jun 08, 2016 | 37.81 | 37.84 | 37.73 | 37.73 | 1,199 | +0.27(+0.72%) |
Jun 02, 2016 | 37.46 | 37.46 | 37.46 | 37.46 | 688 | +0.06(+0.16%) |