Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) | |||
Jan 03, 2017 | 38.71 | 39.00 | 38.71 | 39.00 | 1,520 | -0.05(-0.13%) |
Dec 30, 2016 | 39.05 | 39.05 | 39.05 | 0 | -0.23(-0.59%) | |
Dec 29, 2016 | 38.50 | 39.38 | 38.50 | 39.28 | 1,150 | +0.67(+1.74%) |
Dec 28, 2016 | 38.36 | 39.30 | 38.36 | 38.61 | 2,425 | -0.39(-1.00%) |
Dec 27, 2016 | 38.33 | 39.23 | 38.05 | 39.00 | 1,829 | -0.99(-2.47%) |
Dec 20, 2016 | 39.99 | 39.99 | 39.99 | 0 | +0.36(+0.90%) | |
Dec 16, 2016 | 39.63 | 209 | +0.37(+0.94%) | |||
Dec 15, 2016 | 39.26 | 39.26 | 39.26 | 39.26 | 160 | -1.57(-3.84%) |
Dec 13, 2016 | 40.83 | 39 | +1.14(+2.87%) | |||
Dec 09, 2016 | 39.69 | 39.69 | 39.69 | 0 | -0.31(-0.78%) | |
Dec 08, 2016 | 39.91 | 40.00 | 39.91 | 40.00 | 206 | -0.11(-0.27%) |
Dec 07, 2016 | 40.11 | 40.11 | 40.11 | 40.11 | 264 | +0.05(+0.12%) |
Dec 06, 2016 | 40.00 | 40.06 | 40.00 | 40.06 | 630 | -0.72(-1.77%) |
Dec 05, 2016 | 40.79 | 40.90 | 40.57 | 40.78 | 4,578 | +1.24(+3.13%) |
Dec 02, 2016 | 39.59 | 39.59 | 39.54 | 39.54 | 313 | -1.06(-2.61%) |
Dec 01, 2016 | 40.60 | 40.60 | 40.60 | 40.60 | 300 | -0.05(-0.12%) |
Nov 30, 2016 | 41.19 | 41.19 | 40.65 | 40.65 | 1,225 | +0.13(+0.32%) |
Nov 25, 2016 | 40.52 | 40 | -0.04(-0.10%) | |||
Nov 17, 2016 | 40.56 | 40.56 | 40.56 | 0 | +0.04(+0.10%) | |
Nov 16, 2016 | 40.52 | 40.52 | 40.52 | 40.52 | 100 | +0.00(+0.00%) |
Nov 15, 2016 | 40.52 | 40.52 | 40.52 | 40.52 | 135 | +0.00(+0.00%) |
Nov 14, 2016 | 40.52 | 40.52 | 40.52 | 40.52 | 514 | -0.03(-0.07%) |
Nov 08, 2016 | 40.55 | 40.55 | 40.55 | 0 | +0.01(+0.02%) | |
Nov 07, 2016 | 40.54 | 40.54 | 40.54 | 40.54 | 198 | -0.49(-1.19%) |
Nov 02, 2016 | 41.03 | 5 | -0.04(-0.09%) | |||
Oct 31, 2016 | 41.06 | 1 | +0.48(+1.19%) | |||
Oct 28, 2016 | 40.58 | 40.58 | 40.58 | 40.58 | 100 | -0.05(-0.12%) |
Oct 26, 2016 | 40.63 | 8 | +0.19(+0.46%) | |||
Oct 25, 2016 | 40.44 | 40.44 | 40.44 | 40.44 | 200 | -0.05(-0.13%) |
Oct 24, 2016 | 40.49 | 40.49 | 40.49 | 40.49 | 125 | -0.31(-0.76%) |
Oct 19, 2016 | 40.80 | 40.80 | 40.80 | 40.80 | 140 | +0.01(+0.03%) |
Oct 18, 2016 | 40.62 | 40.79 | 40.62 | 40.79 | 500 | +0.15(+0.37%) |
Oct 14, 2016 | 40.64 | 40.64 | 40.64 | 40.64 | 50 | -0.14(-0.36%) |
Oct 13, 2016 | 40.78 | 40.78 | 40.78 | 40.78 | 125 | -0.21(-0.52%) |
Oct 12, 2016 | 41.00 | 41.00 | 41.00 | 41.00 | 2,000 | -0.08(-0.20%) |
Oct 10, 2016 | 41.09 | 41.09 | 41.08 | 41.08 | 67 | -0.06(-0.14%) |
Oct 05, 2016 | 40.85 | 41.14 | 40.85 | 41.14 | 118 | -0.81(-1.94%) |
Oct 03, 2016 | 41.91 | 41.95 | 41.95 | 41.95 | 300 | +0.48(+1.16%) |
Sep 30, 2016 | 41.20 | 41.50 | 41.16 | 41.47 | 3,588 | +0.31(+0.75%) |
Sep 29, 2016 | 40.91 | 41.16 | 40.91 | 41.16 | 834 | +0.24(+0.59%) |
Sep 28, 2016 | 40.92 | 40.92 | 40.92 | 40.92 | 45 | +0.00(+0.00%) |
Sep 27, 2016 | 40.92 | 41.15 | 40.92 | 40.92 | 1,200 | -0.33(-0.80%) |
Sep 22, 2016 | 41.25 | 41.25 | 41.25 | 41.25 | 50 | +0.00(+0.00%) |
Sep 19, 2016 | 41.05 | 41.25 | 41.05 | 41.25 | 106 | -0.11(-0.27%) |
Sep 15, 2016 | 41.10 | 41.36 | 41.36 | 41.36 | 200 | +0.06(+0.15%) |
Sep 09, 2016 | 41.30 | 41.30 | 41.30 | 41.30 | 184 | +0.16(+0.40%) |
Sep 08, 2016 | 41.14 | 41.14 | 41.14 | 41.14 | 100 | -0.19(-0.47%) |
Sep 06, 2016 | 40.58 | 41.33 | 41.33 | 41.33 | 1,100 | -0.07(-0.17%) |
Aug 31, 2016 | 41.45 | 41.40 | 41.40 | 41.40 | 200 | +0.05(+0.12%) |
Aug 30, 2016 | 41.22 | 41.36 | 40.99 | 41.35 | 4,193 | +0.06(+0.15%) |
Aug 29, 2016 | 41.29 | 41.29 | 41.29 | 41.29 | 356 | +0.24(+0.58%) |
Aug 26, 2016 | 41.05 | 41.29 | 41.05 | 41.05 | 2,400 | -0.44(-1.06%) |
Aug 24, 2016 | 41.40 | 41.55 | 41.40 | 41.49 | 73 | -0.16(-0.38%) |
Aug 23, 2016 | 41.69 | 41.76 | 41.65 | 41.65 | 927 | +0.07(+0.17%) |
Aug 22, 2016 | 41.85 | 41.85 | 41.50 | 41.58 | 2,203 | -0.16(-0.38%) |
Aug 19, 2016 | 41.80 | 41.83 | 41.62 | 41.74 | 1,976 | +0.49(+1.19%) |
Aug 18, 2016 | 41.25 | 41.25 | 41.25 | 41.25 | 120 | -0.15(-0.36%) |
Aug 17, 2016 | 41.40 | 41.40 | 41.40 | 41.40 | 100 | -0.22(-0.53%) |
Aug 16, 2016 | 41.31 | 42.42 | 41.31 | 41.62 | 2,650 | +0.12(+0.29%) |
Aug 15, 2016 | 41.33 | 41.66 | 41.33 | 41.50 | 620 | -0.08(-0.19%) |
Aug 11, 2016 | 41.35 | 41.58 | 41.35 | 41.58 | 100 | +0.03(+0.07%) |
Aug 10, 2016 | 41.56 | 42.50 | 41.55 | 41.55 | 9,073 | +0.13(+0.31%) |
Aug 05, 2016 | 41.42 | 41.42 | 41.42 | 41.42 | 61 | -0.85(-2.01%) |
Aug 03, 2016 | 41.81 | 42.27 | 41.81 | 42.27 | 101 | +0.62(+1.49%) |
Aug 02, 2016 | 41.65 | 41.65 | 41.65 | 41.65 | 200 | -0.07(-0.17%) |
Jul 29, 2016 | 41.70 | 41.72 | 41.70 | 41.72 | 1 | +0.04(+0.10%) |
Jul 28, 2016 | 41.30 | 41.70 | 41.30 | 41.68 | 2,049 | +0.27(+0.64%) |
Jul 26, 2016 | 41.40 | 41.41 | 41.41 | 41.41 | 400 | -0.29(-0.68%) |
Jul 25, 2016 | 41.38 | 41.70 | 41.38 | 41.70 | 1,556 | +0.20(+0.48%) |
Jul 22, 2016 | 41.41 | 41.50 | 41.41 | 41.50 | 460 | -0.01(-0.02%) |
Jul 20, 2016 | 41.53 | 41.51 | 41.51 | 41.51 | 1,300 | +0.11(+0.27%) |
Jul 19, 2016 | 41.50 | 41.50 | 41.22 | 41.40 | 910 | +0.19(+0.46%) |
Jul 18, 2016 | 41.21 | 41.21 | 41.21 | 41.21 | 455 | -0.04(-0.09%) |
Jul 15, 2016 | 40.41 | 41.64 | 40.41 | 41.25 | 1,552 | +0.01(+0.02%) |
Jul 14, 2016 | 41.27 | 41.32 | 41.24 | 41.24 | 1,565 | -0.16(-0.39%) |
Jul 13, 2016 | 41.25 | 41.40 | 41.25 | 41.40 | 370 | -0.16(-0.38%) |
Jul 12, 2016 | 41.56 | 41.56 | 41.56 | 41.56 | 101 | +0.15(+0.36%) |
Jul 11, 2016 | 41.53 | 41.55 | 41.39 | 41.41 | 1,274 | -0.21(-0.49%) |
Jul 08, 2016 | 41.61 | 41.62 | 41.61 | 41.62 | 300 | +0.27(+0.66%) |
Jul 05, 2016 | 41.39 | 41.39 | 41.34 | 41.34 | 716 | -0.61(-1.45%) |