Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 46.30 | 46.30 | 46.30 | 56 | +0.20(+0.43%) | |
May 30, 2017 | 46.10 | 46.10 | 46.10 | 46.10 | 676 | -1.55(-3.25%) |
May 22, 2017 | 47.65 | 47.65 | 47.65 | 0 | +0.29(+0.61%) | |
May 19, 2017 | 47.40 | 48.21 | 47.36 | 47.36 | 2,178 | +0.41(+0.87%) |
May 18, 2017 | 46.95 | 46.95 | 46.95 | 46.95 | 1,075 | -0.86(-1.80%) |
May 15, 2017 | 47.81 | 47.81 | 47.81 | 300 | -0.79(-1.63%) | |
May 12, 2017 | 48.60 | 48.60 | 48.60 | 48.60 | 300 | +1.15(+2.42%) |
May 09, 2017 | 47.45 | 47.45 | 47.45 | 0 | +0.15(+0.32%) | |
May 03, 2017 | 47.30 | 47.30 | 47.30 | 0 | -1.20(-2.47%) | |
Apr 28, 2017 | 48.50 | 48.50 | 48.50 | 4 | -0.40(-0.82%) | |
Apr 27, 2017 | 48.90 | 48.90 | 48.90 | 48.90 | 122 | +0.30(+0.62%) |
Apr 25, 2017 | 48.60 | 48.60 | 48.60 | 2,730 | +0.05(+0.10%) | |
Apr 24, 2017 | 48.55 | 48.55 | 48.55 | 48.55 | 143 | +1.05(+2.21%) |
Apr 21, 2017 | 47.50 | 47.50 | 47.50 | 47.50 | 124 | -0.63(-1.32%) |
Apr 19, 2017 | 48.13 | 48.13 | 48.13 | 0 | -0.22(-0.44%) | |
Apr 17, 2017 | 48.35 | 48.35 | 48.35 | 776 | -0.75(-1.53%) | |
Apr 13, 2017 | 49.10 | 49.10 | 49.10 | 49.10 | 348 | +0.55(+1.13%) |
Apr 12, 2017 | 48.55 | 48.55 | 48.55 | 48.55 | 560 | +0.70(+1.46%) |
Apr 10, 2017 | 47.85 | 47.85 | 47.85 | 0 | -0.21(-0.44%) | |
Apr 06, 2017 | 48.06 | 48.06 | 48.06 | 825 | +0.43(+0.90%) | |
Apr 03, 2017 | 47.63 | 47.63 | 47.63 | 60 | -0.57(-1.18%) | |
Mar 31, 2017 | 48.20 | 48.20 | 48.20 | 48.20 | 998 | +0.68(+1.43%) |
Mar 30, 2017 | 47.52 | 47.52 | 47.52 | 47.52 | 194 | -0.35(-0.73%) |
Mar 28, 2017 | 47.87 | 47.87 | 47.87 | 60 | -0.03(-0.06%) | |
Mar 21, 2017 | 47.90 | 47.90 | 47.90 | 90 | +0.24(+0.50%) | |
Mar 17, 2017 | 47.66 | 47.66 | 47.66 | 21 | +0.87(+1.86%) | |
Mar 15, 2017 | 46.79 | 46.79 | 46.79 | 0 | +0.09(+0.19%) | |
Mar 13, 2017 | 46.70 | 46.70 | 46.70 | 0 | +0.45(+0.97%) | |
Mar 10, 2017 | 46.35 | 46.35 | 46.25 | 46.25 | 384 | +0.30(+0.65%) |
Mar 09, 2017 | 45.95 | 45.95 | 45.95 | 45.95 | 2,484 | +0.25(+0.55%) |
Mar 08, 2017 | 45.70 | 45.70 | 45.70 | 45.70 | 1,814 | -0.20(-0.44%) |
Mar 07, 2017 | 45.90 | 45.90 | 45.90 | 45.90 | 2,319 | -0.75(-1.61%) |
Mar 02, 2017 | 46.65 | 46.65 | 46.65 | 2,110 | -1.20(-2.51%) | |
Mar 01, 2017 | 47.93 | 47.93 | 47.85 | 47.85 | 2,018 | +0.80(+1.70%) |
Feb 27, 2017 | 47.05 | 47.05 | 47.05 | 60 | -1.67(-3.43%) | |
Feb 24, 2017 | 48.43 | 48.72 | 48.43 | 48.72 | 400 | +2.47(+5.34%) |
Feb 21, 2017 | 46.25 | 46.25 | 46.25 | 1,045 | +1.00(+2.21%) | |
Feb 16, 2017 | 45.25 | 45.25 | 45.25 | 0 | -0.30(-0.66%) | |
Feb 15, 2017 | 45.55 | 45.55 | 45.55 | 45.55 | 5,218 | -0.95(-2.04%) |
Feb 14, 2017 | 46.50 | 46.50 | 46.50 | 46.50 | 429 | +0.00(+0.00%) |
Feb 13, 2017 | 46.50 | 46.50 | 46.50 | 46.50 | 335 | -0.10(-0.21%) |
Feb 06, 2017 | 46.60 | 46.60 | 46.60 | 0 | +0.80(+1.75%) | |
Jan 31, 2017 | 45.80 | 45.80 | 45.80 | 0 | -0.40(-0.87%) | |
Jan 30, 2017 | 46.20 | 46.20 | 46.20 | 46.20 | 379 | +0.00(+0.00%) |
Jan 27, 2017 | 46.20 | 46.20 | 46.20 | 46.20 | 501 | +0.05(+0.11%) |
Jan 26, 2017 | 45.85 | 46.15 | 45.75 | 46.15 | 5,094 | +0.50(+1.10%) |
Jan 25, 2017 | 46.07 | 46.07 | 45.65 | 45.65 | 43,887 | +0.65(+1.44%) |
Jan 24, 2017 | 45.00 | 45.00 | 45.00 | 45.00 | 831 | +0.85(+1.93%) |
Jan 23, 2017 | 44.40 | 45.33 | 44.15 | 44.15 | 1,825 | +0.10(+0.23%) |
Jan 20, 2017 | 44.05 | 44.05 | 44.05 | 44.05 | 202 | +0.75(+1.73%) |
Jan 19, 2017 | 43.30 | 43.30 | 43.30 | 43.30 | 334 | -0.10(-0.23%) |
Jan 18, 2017 | 43.40 | 43.40 | 43.40 | 43.40 | 815 | -0.51(-1.15%) |
Jan 13, 2017 | 43.91 | 43.91 | 43.91 | 46 | +0.66(+1.51%) | |
Jan 10, 2017 | 43.25 | 43.25 | 43.25 | 0 | +0.35(+0.82%) | |
Jan 05, 2017 | 42.90 | 42.90 | 42.90 | 0 | +0.20(+0.47%) | |
Jan 03, 2017 | 42.70 | 42.70 | 42.70 | 50 | -0.98(-2.24%) | |
Dec 30, 2016 | 43.68 | 43.68 | 43.68 | 0 | +0.78(+1.82%) | |
Dec 29, 2016 | 42.95 | 42.95 | 42.90 | 42.90 | 695 | -0.67(-1.54%) |
Dec 28, 2016 | 43.57 | 43.57 | 43.57 | 43.57 | 244 | -0.83(-1.87%) |
Dec 23, 2016 | 44.40 | 44.40 | 44.40 | 0 | +1.21(+2.81%) | |
Dec 22, 2016 | 42.60 | 43.19 | 42.60 | 43.19 | 1,590 | +0.39(+0.90%) |
Dec 21, 2016 | 42.80 | 42.80 | 42.80 | 42.80 | 614 | -0.30(-0.70%) |
Dec 20, 2016 | 43.44 | 44.31 | 43.10 | 43.10 | 3,241 | -0.65(-1.49%) |
Dec 19, 2016 | 43.35 | 43.75 | 43.35 | 43.75 | 2,442 | +0.85(+1.98%) |
Dec 16, 2016 | 42.90 | 42.90 | 42.90 | 42.90 | 1,227 | -0.95(-2.17%) |
Dec 14, 2016 | 43.85 | 43.85 | 43.85 | 4 | -0.40(-0.90%) | |
Dec 13, 2016 | 44.05 | 44.25 | 44.00 | 44.25 | 1,254 | +1.40(+3.27%) |
Dec 12, 2016 | 42.85 | 42.85 | 42.85 | 42.85 | 104 | -0.30(-0.70%) |
Dec 09, 2016 | 43.15 | 43.15 | 43.15 | 43.15 | 39,301 | +0.93(+2.20%) |
Dec 08, 2016 | 42.22 | 42.22 | 42.22 | 42.22 | 7,502 | -0.08(-0.19%) |
Dec 07, 2016 | 42.72 | 42.72 | 42.30 | 42.30 | 13,958 | -0.28(-0.66%) |
Dec 05, 2016 | 42.58 | 42.58 | 42.58 | 122 | -0.07(-0.16%) | |
Dec 02, 2016 | 42.65 | 42.65 | 42.65 | 42.65 | 417 | +1.38(+3.34%) |
Dec 01, 2016 | 41.50 | 41.50 | 41.27 | 41.27 | 2,106 | -1.08(-2.55%) |
Nov 30, 2016 | 42.46 | 42.46 | 42.35 | 42.35 | 13,895 | -1.61(-3.66%) |
Nov 29, 2016 | 43.96 | 43.96 | 43.96 | 43.96 | 2,050 | +0.76(+1.76%) |
Nov 25, 2016 | 43.20 | 43.20 | 43.20 | 125 | +0.15(+0.35%) | |
Nov 23, 2016 | 43.05 | 43.05 | 43.05 | 0 | +0.25(+0.58%) | |
Nov 22, 2016 | 43.79 | 43.79 | 42.80 | 42.80 | 3,335 | +0.60(+1.42%) |
Nov 18, 2016 | 42.20 | 42.20 | 42.20 | 0 | -0.40(-0.94%) | |
Nov 16, 2016 | 42.60 | 42.60 | 42.60 | 56 | -0.30(-0.70%) | |
Nov 15, 2016 | 42.90 | 42.90 | 42.90 | 42.90 | 170 | +0.24(+0.56%) |
Nov 14, 2016 | 43.50 | 43.50 | 42.66 | 42.66 | 1,656 | -1.14(-2.60%) |
Nov 11, 2016 | 43.04 | 43.80 | 43.04 | 43.80 | 12,282 | +0.54(+1.25%) |
Nov 10, 2016 | 43.50 | 43.50 | 43.26 | 43.26 | 385 | -1.69(-3.76%) |
Nov 09, 2016 | 45.50 | 45.50 | 44.95 | 44.95 | 1,771 | -0.10(-0.22%) |
Nov 08, 2016 | 45.05 | 45.05 | 45.05 | 45.05 | 385 | -1.93(-4.11%) |
Nov 07, 2016 | 47.03 | 47.03 | 46.98 | 46.98 | 568 | -0.62(-1.30%) |
Nov 02, 2016 | 47.60 | 47.60 | 47.60 | 8,261 | +0.05(+0.11%) | |
Nov 01, 2016 | 47.55 | 47.55 | 47.55 | 47.55 | 3,316 | +0.57(+1.21%) |
Oct 26, 2016 | 46.98 | 46.98 | 46.98 | 0 | -0.12(-0.25%) | |
Oct 25, 2016 | 47.10 | 47.10 | 47.10 | 47.10 | 354 | -1.30(-2.69%) |
Oct 21, 2016 | 48.40 | 48.40 | 48.40 | 1 | +1.42(+3.02%) | |
Oct 19, 2016 | 46.98 | 46.98 | 46.98 | 0 | +0.00(+0.00%) | |
Oct 18, 2016 | 46.98 | 46.98 | 46.98 | 46.98 | 1,882 | +0.00(+0.00%) |
Oct 17, 2016 | 47.09 | 47.09 | 46.98 | 46.98 | 6,444 | +0.00(+0.00%) |
Oct 14, 2016 | 48.26 | 48.26 | 46.98 | 46.98 | 1,409 | -0.02(-0.04%) |
Oct 12, 2016 | 47.00 | 47.00 | 47.00 | 0 | -0.25(-0.53%) | |
Oct 10, 2016 | 47.25 | 47.25 | 47.25 | 29 | -1.75(-3.57%) | |
Oct 07, 2016 | 48.69 | 49.00 | 47.50 | 49.00 | 419 | +0.20(+0.41%) |
Oct 06, 2016 | 50.85 | 50.85 | 48.80 | 48.80 | 201 | -2.89(-5.59%) |
Oct 04, 2016 | 51.69 | 51.69 | 51.69 | 305 | +0.17(+0.33%) | |
Oct 03, 2016 | 51.40 | 51.52 | 51.40 | 51.52 | 555 | +0.37(+0.72%) |
Sep 30, 2016 | 51.15 | 51.15 | 51.15 | 51.15 | 181 | +0.30(+0.59%) |
Sep 29, 2016 | 50.85 | 50.85 | 50.85 | 50.85 | 52 | +0.00(+0.00%) |
Sep 28, 2016 | 50.90 | 50.90 | 50.85 | 50.85 | 504 | -0.09(-0.18%) |
Sep 27, 2016 | 50.94 | 50.94 | 50.94 | 50.94 | 154 | -0.10(-0.20%) |
Sep 26, 2016 | 51.06 | 51.06 | 51.04 | 51.04 | 773 | -0.14(-0.27%) |
Sep 23, 2016 | 51.18 | 51.18 | 51.18 | 51.18 | 383 | -0.40(-0.78%) |
Sep 15, 2016 | 51.58 | 51.58 | 51.58 | 0 | +0.28(+0.55%) | |
Sep 14, 2016 | 51.30 | 51.30 | 51.30 | 51.30 | 302 | -0.17(-0.33%) |
Sep 12, 2016 | 51.47 | 51.47 | 51.47 | 0 | -0.12(-0.23%) | |
Sep 09, 2016 | 52.32 | 52.32 | 51.37 | 51.59 | 1,190 | -1.21(-2.29%) |
Sep 08, 2016 | 52.80 | 52.80 | 52.80 | 52.80 | 409 | -0.89(-1.66%) |
Sep 06, 2016 | 53.69 | 53.69 | 53.69 | 60 | +1.38(+2.64%) | |
Aug 31, 2016 | 52.31 | 52.31 | 52.31 | 0 | -0.49(-0.93%) | |
Aug 25, 2016 | 52.80 | 52.80 | 52.80 | 0 | +0.31(+0.59%) | |
Aug 24, 2016 | 52.70 | 52.70 | 52.49 | 52.49 | 682 | -0.41(-0.78%) |
Aug 23, 2016 | 52.90 | 52.90 | 52.90 | 52.90 | 365 | +0.40(+0.76%) |
Aug 22, 2016 | 52.50 | 52.50 | 52.50 | 52.50 | 436 | +0.02(+0.04%) |
Aug 19, 2016 | 52.48 | 52.48 | 52.48 | 52.48 | 827 | -0.52(-0.98%) |
Aug 18, 2016 | 53.89 | 53.89 | 53.00 | 53.00 | 200 | -0.89(-1.65%) |
Aug 17, 2016 | 53.94 | 53.94 | 53.89 | 53.89 | 364 | +0.63(+1.19%) |
Aug 16, 2016 | 54.02 | 54.07 | 53.26 | 53.26 | 2,283 | +0.66(+1.25%) |
Aug 12, 2016 | 52.60 | 52.60 | 52.60 | 0 | -0.37(-0.70%) | |
Aug 11, 2016 | 52.97 | 52.97 | 52.97 | 52.97 | 284 | +0.65(+1.24%) |
Aug 10, 2016 | 52.32 | 52.32 | 52.32 | 52.32 | 193 | -0.01(-0.02%) |
Aug 09, 2016 | 52.33 | 52.33 | 52.33 | 52.33 | 610 | -1.10(-2.05%) |
Aug 05, 2016 | 53.43 | 53.43 | 53.43 | 133 | +0.83(+1.58%) | |
Aug 04, 2016 | 52.40 | 52.67 | 52.40 | 52.60 | 3,536 | +0.15(+0.29%) |
Aug 03, 2016 | 52.45 | 52.45 | 52.45 | 52.45 | 626 | +0.42(+0.81%) |
Aug 01, 2016 | 52.03 | 52.03 | 52.03 | 0 | -0.42(-0.80%) | |
Jul 29, 2016 | 52.45 | 52.45 | 52.45 | 52.45 | 535 | +0.95(+1.84%) |
Jul 28, 2016 | 51.52 | 51.52 | 51.50 | 51.50 | 10,593 | -0.63(-1.21%) |
Jul 26, 2016 | 52.13 | 52.13 | 52.13 | 3,438 | -0.02(-0.04%) | |
Jul 25, 2016 | 52.35 | 52.35 | 52.15 | 52.15 | 14,216 | -0.05(-0.10%) |
Jul 22, 2016 | 52.20 | 52.20 | 52.20 | 52.20 | 1,748 | -0.20(-0.38%) |
Jul 21, 2016 | 52.47 | 52.47 | 52.40 | 52.40 | 557 | +0.05(+0.10%) |
Jul 20, 2016 | 52.35 | 52.35 | 52.35 | 52.35 | 562 | +0.20(+0.38%) |
Jul 19, 2016 | 52.16 | 52.16 | 52.15 | 52.15 | 2,344 | -0.10(-0.19%) |
Jul 15, 2016 | 52.25 | 52.25 | 52.25 | 0 | -0.40(-0.76%) | |
Jul 14, 2016 | 52.65 | 52.65 | 52.65 | 52.65 | 322 | -0.82(-1.52%) |
Jul 13, 2016 | 52.65 | 53.47 | 52.65 | 53.47 | 455 | +1.15(+2.19%) |
Jul 11, 2016 | 52.32 | 52.32 | 52.32 | 141 | +0.57(+1.10%) | |
Jul 08, 2016 | 51.75 | 51.75 | 51.75 | 51.75 | 613 | -1.03(-1.96%) |
Jul 07, 2016 | 52.78 | 52.78 | 52.78 | 52.78 | 1,411 | -0.02(-0.03%) |
Jul 05, 2016 | 52.80 | 52.80 | 52.80 | 52.80 | 566 | -1.20(-2.22%) |
Jul 01, 2016 | 54.00 | 54.00 | 54.00 | 0 | +0.76(+1.43%) | |
Jun 30, 2016 | 53.19 | 53.24 | 53.19 | 53.24 | 2,204 | +0.84(+1.60%) |
Jun 29, 2016 | 51.99 | 52.48 | 51.99 | 52.40 | 1,782 | +1.99(+3.95%) |
Jun 28, 2016 | 50.41 | 50.41 | 50.41 | 50.41 | 302 | +0.84(+1.70%) |
Jun 27, 2016 | 49.53 | 49.57 | 49.00 | 49.57 | 4,422 | -3.53(-6.65%) |
Jun 24, 2016 | 51.05 | 53.10 | 51.05 | 53.10 | 2,532 | -0.86(-1.59%) |
Jun 23, 2016 | 53.96 | 53.96 | 53.96 | 53.96 | 436 | +1.24(+2.35%) |
Jun 22, 2016 | 53.26 | 53.30 | 52.72 | 52.72 | 2,178 | -0.48(-0.90%) |
Jun 21, 2016 | 53.23 | 53.23 | 53.20 | 53.20 | 730 | -0.55(-1.02%) |
Jun 20, 2016 | 53.75 | 53.75 | 53.75 | 53.75 | 460 | +2.75(+5.39%) |
Jun 17, 2016 | 50.92 | 51.00 | 50.92 | 51.00 | 2,120 | +0.60(+1.19%) |
Jun 16, 2016 | 49.74 | 50.74 | 49.74 | 50.40 | 1,208 | +0.21(+0.42%) |
Jun 15, 2016 | 50.74 | 50.74 | 50.19 | 50.19 | 588 | +0.34(+0.68%) |
Jun 14, 2016 | 49.92 | 50.36 | 49.85 | 49.85 | 1,575 | -2.07(-3.99%) |
Jun 13, 2016 | 51.58 | 51.92 | 51.58 | 51.92 | 425 | -0.34(-0.65%) |
Jun 10, 2016 | 52.50 | 52.50 | 52.26 | 52.26 | 240 | -1.69(-3.13%) |
Jun 09, 2016 | 53.95 | 53.95 | 53.95 | 53.95 | 1,843 | -1.00(-1.83%) |
Jun 08, 2016 | 54.55 | 54.95 | 54.55 | 54.95 | 1,611 | +0.50(+0.93%) |
Jun 07, 2016 | 55.28 | 55.28 | 54.45 | 54.45 | 5,700 | +0.94(+1.76%) |