Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 57.05 | 57.55 | 56.30 | 56.57 | 2,314 | -0.05(-0.09%) |
Jan 30, 2017 | 57.34 | 57.34 | 56.12 | 56.62 | 5,801 | -0.72(-1.26%) |
Jan 27, 2017 | 55.71 | 57.35 | 55.71 | 57.34 | 5,813 | +1.38(+2.47%) |
Jan 26, 2017 | 56.03 | 56.30 | 54.61 | 55.96 | 6,018 | +0.33(+0.59%) |
Jan 25, 2017 | 54.69 | 55.65 | 54.41 | 55.63 | 6,130 | +1.12(+2.05%) |
Jan 24, 2017 | 56.57 | 56.57 | 54.16 | 54.52 | 13,717 | -1.47(-2.63%) |
Jan 23, 2017 | 54.97 | 56.47 | 54.97 | 55.99 | 4,017 | +1.02(+1.85%) |
Jan 20, 2017 | 55.97 | 55.97 | 54.97 | 54.97 | 1,069 | +0.28(+0.51%) |
Jan 19, 2017 | 54.29 | 55.41 | 54.29 | 54.69 | 5,387 | +0.40(+0.73%) |
Jan 18, 2017 | 55.66 | 55.81 | 54.30 | 54.30 | 3,330 | -1.34(-2.41%) |
Jan 17, 2017 | 56.36 | 56.36 | 55.42 | 55.64 | 1,932 | -0.72(-1.28%) |
Jan 13, 2017 | 56.36 | 56.36 | 56.36 | 0 | +0.50(+0.90%) | |
Jan 12, 2017 | 55.19 | 56.11 | 54.34 | 55.86 | 4,116 | -0.89(-1.56%) |
Jan 11, 2017 | 55.80 | 57.64 | 55.80 | 56.75 | 11,612 | +0.71(+1.27%) |
Jan 10, 2017 | 57.33 | 57.39 | 54.87 | 56.04 | 36,325 | -0.49(-0.86%) |
Jan 09, 2017 | 57.42 | 57.42 | 56.08 | 56.53 | 7,244 | -1.56(-2.69%) |
Jan 06, 2017 | 60.32 | 61.13 | 57.20 | 58.09 | 23,265 | -1.74(-2.91%) |
Jan 05, 2017 | 62.29 | 62.29 | 58.51 | 59.83 | 13,496 | +0.22(+0.37%) |
Jan 04, 2017 | 58.51 | 61.64 | 58.51 | 59.61 | 13,841 | +1.84(+3.18%) |
Jan 03, 2017 | 54.74 | 61.05 | 54.49 | 57.77 | 11,896 | +4.07(+7.58%) |
Dec 30, 2016 | 53.70 | 53.70 | 53.70 | 0 | -0.17(-0.32%) | |
Dec 29, 2016 | 54.26 | 54.95 | 53.74 | 53.87 | 12,315 | -0.99(-1.81%) |
Dec 28, 2016 | 56.39 | 56.79 | 53.34 | 54.86 | 12,650 | -1.50(-2.66%) |
Dec 27, 2016 | 55.74 | 56.78 | 54.96 | 56.36 | 5,171 | +2.01(+3.69%) |
Dec 23, 2016 | 54.36 | 54.36 | 54.36 | 0 | +0.34(+0.62%) | |
Dec 22, 2016 | 53.62 | 55.14 | 53.55 | 54.02 | 8,609 | +0.77(+1.44%) |
Dec 21, 2016 | 53.80 | 54.38 | 53.25 | 53.25 | 8,240 | -0.24(-0.44%) |
Dec 20, 2016 | 53.23 | 53.75 | 53.13 | 53.49 | 15,601 | +0.78(+1.47%) |
Dec 19, 2016 | 50.84 | 53.12 | 50.84 | 52.71 | 5,562 | +2.19(+4.34%) |
Dec 16, 2016 | 50.84 | 50.84 | 50.30 | 50.52 | 25,746 | +0.40(+0.80%) |
Dec 15, 2016 | 49.68 | 50.26 | 49.41 | 50.12 | 3,295 | +0.45(+0.91%) |
Dec 14, 2016 | 50.44 | 50.56 | 49.37 | 49.67 | 15,646 | -0.45(-0.90%) |
Dec 13, 2016 | 49.80 | 50.56 | 49.48 | 50.12 | 8,334 | +1.02(+2.08%) |
Dec 12, 2016 | 50.88 | 50.88 | 49.10 | 49.10 | 12,297 | -1.07(-2.13%) |
Dec 09, 2016 | 51.30 | 51.30 | 50.02 | 50.17 | 27,773 | -0.33(-0.66%) |
Dec 08, 2016 | 50.88 | 51.30 | 49.90 | 50.50 | 16,836 | +0.32(+0.64%) |
Dec 07, 2016 | 48.65 | 50.17 | 47.68 | 50.17 | 21,117 | +2.56(+5.38%) |
Dec 06, 2016 | 48.59 | 49.99 | 46.28 | 47.61 | 228,287 | +0.94(+2.01%) |
Dec 05, 2016 | 46.68 | 46.68 | 46.68 | 46.68 | 698 | -0.64(-1.35%) |
Nov 29, 2016 | 47.31 | 134 | +0.28(+0.60%) | |||
Nov 28, 2016 | 47.29 | 47.29 | 47.03 | 47.03 | 797 | +3.41(+7.81%) |
Nov 22, 2016 | 43.62 | 6 | +2.41(+5.85%) | |||
Nov 11, 2016 | 41.21 | 4 | +0.15(+0.36%) | |||
Nov 10, 2016 | 41.70 | 41.70 | 41.06 | 41.06 | 651 | -1.63(-3.83%) |
Nov 09, 2016 | 41.39 | 42.70 | 41.33 | 42.70 | 2,751 | +4.28(+11.13%) |
Nov 04, 2016 | 38.42 | 206 | +0.27(+0.71%) | |||
Nov 03, 2016 | 37.89 | 38.15 | 37.89 | 38.15 | 884 | -1.60(-4.03%) |
Nov 02, 2016 | 39.75 | 39.75 | 39.75 | 39.75 | 297 | -2.00(-4.80%) |
Nov 01, 2016 | 41.76 | 41.76 | 41.76 | 41.76 | 506 | -2.02(-4.61%) |
Oct 24, 2016 | 43.78 | 2 | -1.15(-2.56%) | |||
Oct 14, 2016 | 44.77 | 44.93 | 44.93 | 44.93 | 448 | +0.07(+0.15%) |
Oct 12, 2016 | 44.64 | 44.86 | 44.64 | 44.86 | 179 | +0.11(+0.24%) |
Oct 11, 2016 | 44.64 | 44.75 | 44.64 | 44.75 | 589 | -2.12(-4.52%) |
Oct 03, 2016 | 46.87 | 46.87 | 46.87 | 46.87 | 67 | +0.00(+0.00%) |
Sep 30, 2016 | 46.87 | 46.87 | 46.87 | 46.87 | 8 | +0.00(+0.00%) |
Sep 29, 2016 | 46.87 | 46.87 | 46.87 | 46.87 | 11 | -0.00(-0.00%) |
Sep 28, 2016 | 46.87 | 46.87 | 46.87 | 46.87 | 38 | +0.00(+0.00%) |
Sep 27, 2016 | 46.87 | 46.87 | 46.87 | 46.87 | 893 | +0.68(+1.47%) |
Sep 26, 2016 | 46.19 | 46.19 | 46.19 | 46.19 | 232 | +1.31(+2.91%) |
Sep 21, 2016 | 44.24 | 44.88 | 44.88 | 44.88 | 3,136 | -0.01(-0.02%) |
Sep 16, 2016 | 44.89 | 44.89 | 44.89 | 44.89 | 449 | -0.96(-2.09%) |
Sep 15, 2016 | 45.85 | 45.85 | 45.85 | 45.85 | 227 | -0.66(-1.41%) |
Sep 12, 2016 | 46.51 | 46.51 | 46.51 | 46.51 | 204 | +0.43(+0.93%) |
Sep 09, 2016 | 46.00 | 46.08 | 46.00 | 46.08 | 3,453 | -0.72(-1.55%) |
Sep 08, 2016 | 47.55 | 47.87 | 46.79 | 46.81 | 19,664 | +2.86(+6.51%) |
Sep 01, 2016 | 44.22 | 44.22 | 43.95 | 43.95 | 6 | -0.07(-0.17%) |
Aug 26, 2016 | 45.11 | 44.02 | 44.02 | 44.02 | 2,474 | +0.58(+1.34%) |
Aug 22, 2016 | 47.09 | 43.44 | 43.44 | 43.44 | 7,199 | -3.23(-6.92%) |
Aug 16, 2016 | 46.71 | 46.71 | 46.42 | 46.67 | 38 | -0.44(-0.94%) |
Aug 15, 2016 | 47.56 | 47.56 | 47.11 | 47.11 | 1,349 | -0.86(-1.80%) |
Aug 11, 2016 | 48.03 | 48.23 | 47.87 | 47.97 | 121 | -0.65(-1.33%) |
Aug 10, 2016 | 48.62 | 48.62 | 48.62 | 48.62 | 371 | -0.71(-1.44%) |
Aug 09, 2016 | 49.42 | 49.42 | 49.33 | 49.33 | 1,124 | +0.19(+0.38%) |
Aug 08, 2016 | 49.24 | 49.24 | 49.15 | 49.15 | 578 | -0.49(-0.99%) |
Aug 05, 2016 | 51.55 | 51.55 | 49.64 | 49.64 | 2,355 | +0.27(+0.56%) |
Aug 04, 2016 | 50.52 | 50.52 | 49.36 | 49.36 | 1,124 | -0.76(-1.52%) |
Aug 02, 2016 | 50.22 | 50.44 | 50.12 | 50.12 | 67 | -1.65(-3.19%) |
Jul 29, 2016 | 51.77 | 51.77 | 51.77 | 51.77 | 364 | -0.81(-1.55%) |
Jul 27, 2016 | 52.58 | 52.59 | 52.58 | 52.59 | 60 | -0.08(-0.15%) |
Jul 25, 2016 | 52.96 | 52.96 | 52.62 | 52.67 | 231 | +0.20(+0.38%) |
Jul 22, 2016 | 51.10 | 52.47 | 51.10 | 52.47 | 3,698 | +0.92(+1.79%) |
Jul 21, 2016 | 51.54 | 51.54 | 51.54 | 51.54 | 290 | +0.40(+0.79%) |
Jul 20, 2016 | 51.51 | 51.51 | 51.14 | 51.14 | 7,136 | +0.67(+1.33%) |
Jul 19, 2016 | 52.27 | 52.53 | 50.47 | 50.47 | 35,751 | -2.28(-4.33%) |
Jul 18, 2016 | 53.07 | 53.07 | 52.05 | 52.75 | 6,029 | -0.32(-0.59%) |
Jul 15, 2016 | 53.51 | 54.12 | 53.07 | 53.07 | 4,362 | -0.09(-0.17%) |
Jul 14, 2016 | 53.95 | 53.95 | 53.16 | 53.16 | 7,782 | +0.28(+0.54%) |
Jul 13, 2016 | 52.36 | 54.04 | 52.36 | 52.87 | 26,135 | -0.11(-0.21%) |
Jul 12, 2016 | 52.31 | 52.98 | 52.31 | 52.98 | 15,767 | +3.97(+8.10%) |
Jul 05, 2016 | 49.01 | 49.01 | 49.01 | 49.01 | 305 | +1.22(+2.55%) |
Jul 01, 2016 | 48.66 | 47.79 | 47.79 | 47.79 | 8,549 | +0.23(+0.49%) |
Jun 29, 2016 | 44.49 | 47.56 | 44.49 | 47.56 | 2 | +3.22(+7.26%) |
Jun 28, 2016 | 44.34 | 44.33 | 44.33 | 44.34 | 818 | +0.01(+0.03%) |
Jun 27, 2016 | 44.33 | 44.33 | 44.33 | 44.33 | 436 | -0.97(-2.14%) |
Jun 24, 2016 | 45.03 | 45.29 | 45.03 | 45.29 | 5,066 | -1.09(-2.35%) |
Jun 22, 2016 | 46.91 | 46.91 | 46.38 | 46.38 | 74 | +0.39(+0.84%) |
Jun 20, 2016 | 47.04 | 46.00 | 46.00 | 46.00 | 899 | +1.47(+3.29%) |
Jun 15, 2016 | 44.54 | 44.54 | 44.53 | 44.53 | 206 | +1.59(+3.71%) |
Jun 13, 2016 | 43.78 | 42.94 | 42.94 | 42.94 | 899 | -1.82(-4.06%) |
Jun 08, 2016 | 44.19 | 44.75 | 44.75 | 44.75 | 2,474 | +1.07(+2.44%) |
Jun 07, 2016 | 43.05 | 43.69 | 42.98 | 43.69 | 2,236 | +0.84(+1.95%) |
Jun 06, 2016 | 42.85 | 42.85 | 42.66 | 42.85 | 1,777 | +1.72(+4.18%) |
Jun 03, 2016 | 43.57 | 43.57 | 40.49 | 41.14 | 2,274 | -2.33(-5.35%) |
Jun 02, 2016 | 43.03 | 43.46 | 42.69 | 43.46 | 3,629 | +1.13(+2.67%) |
Jun 01, 2016 | 44.29 | 44.29 | 42.33 | 42.33 | 11,072 | -1.82(-4.11%) |
May 31, 2016 | 44.52 | 44.52 | 44.15 | 44.15 | 1,129 | +0.53(+1.21%) |
May 27, 2016 | 43.62 | 43.62 | 43.62 | 43.62 | 224 | +0.92(+2.15%) |
May 25, 2016 | 42.66 | 42.87 | 42.66 | 42.70 | 125 | +0.46(+1.09%) |
May 23, 2016 | 42.13 | 42.24 | 41.71 | 42.24 | 69 | +0.41(+0.97%) |
May 20, 2016 | 41.83 | 41.83 | 41.83 | 41.83 | 452 | -0.02(-0.04%) |
May 19, 2016 | 41.55 | 41.85 | 40.89 | 41.85 | 3,689 | -0.98(-2.29%) |
May 16, 2016 | 42.22 | 42.83 | 42.83 | 42.83 | 2,699 | +0.84(+2.01%) |
May 13, 2016 | 41.29 | 41.98 | 41.29 | 41.98 | 6,974 | +0.18(+0.43%) |
May 12, 2016 | 41.58 | 41.88 | 41.58 | 41.81 | 1,466 | -0.93(-2.17%) |
May 10, 2016 | 41.80 | 42.73 | 41.80 | 42.73 | 123 | +1.47(+3.57%) |
May 09, 2016 | 41.48 | 41.51 | 41.22 | 41.26 | 3,188 | +0.86(+2.12%) |
May 06, 2016 | 40.84 | 41.32 | 40.41 | 40.41 | 3,575 | -1.66(-3.94%) |
May 05, 2016 | 44.81 | 44.81 | 42.06 | 42.06 | 1,957 | -1.36(-3.12%) |
May 04, 2016 | 43.44 | 43.58 | 43.42 | 43.42 | 1,086 | +0.44(+1.01%) |
May 03, 2016 | 43.36 | 43.36 | 42.98 | 42.98 | 2,542 | -1.35(-3.04%) |
May 02, 2016 | 43.63 | 44.49 | 43.63 | 44.33 | 15,092 | +0.95(+2.20%) |
Apr 29, 2016 | 43.66 | 43.66 | 42.98 | 43.38 | 938 | -0.62(-1.41%) |
Apr 26, 2016 | 44.00 | 44.00 | 44.00 | 44.00 | 211 | +0.27(+0.62%) |
Apr 25, 2016 | 43.73 | 43.73 | 43.73 | 43.73 | 238 | +0.38(+0.88%) |
Apr 21, 2016 | 44.30 | 43.35 | 43.35 | 43.35 | 449 | -1.74(-3.85%) |
Apr 20, 2016 | 44.25 | 45.08 | 44.25 | 45.08 | 976 | +0.70(+1.59%) |
Apr 19, 2016 | 44.01 | 44.38 | 44.01 | 44.38 | 728 | +1.68(+3.95%) |
Apr 18, 2016 | 43.54 | 43.54 | 42.69 | 42.69 | 677 | -0.03(-0.07%) |
Apr 14, 2016 | 42.72 | 42.74 | 42.72 | 42.73 | 123 | +0.46(+1.08%) |
Apr 13, 2016 | 42.27 | 42.27 | 42.27 | 42.27 | 710 | +0.12(+0.29%) |
Apr 12, 2016 | 42.44 | 42.80 | 42.15 | 42.15 | 5,053 | +0.72(+1.74%) |
Apr 11, 2016 | 42.11 | 42.12 | 41.43 | 41.43 | 1,820 | -0.81(-1.93%) |
Apr 08, 2016 | 42.93 | 42.93 | 42.24 | 42.24 | 1,770 | -0.21(-0.50%) |
Apr 07, 2016 | 42.26 | 42.45 | 42.26 | 42.45 | 461 | -0.46(-1.08%) |
Apr 06, 2016 | 42.93 | 42.93 | 42.92 | 42.92 | 789 | -0.09(-0.22%) |
Apr 05, 2016 | 43.32 | 43.44 | 43.01 | 43.01 | 32,883 | -0.75(-1.71%) |
Apr 04, 2016 | 43.49 | 44.15 | 42.92 | 43.76 | 38,575 | +1.49(+3.52%) |
Apr 01, 2016 | 41.57 | 43.16 | 41.57 | 42.27 | 93,859 | +0.43(+1.03%) |
Mar 31, 2016 | 41.84 | 41.84 | 41.84 | 41.84 | 1,136 | +2.11(+5.31%) |
Mar 28, 2016 | 40.69 | 40.69 | 39.73 | 39.73 | 22 | -0.36(-0.90%) |
Mar 18, 2016 | 40.09 | 40.09 | 40.09 | 40.09 | 225 | +0.66(+1.66%) |
Mar 17, 2016 | 39.43 | 39.43 | 39.43 | 39.43 | 902 | +0.44(+1.13%) |
Mar 16, 2016 | 38.99 | 38.99 | 38.99 | 38.99 | 340 | -1.01(-2.53%) |
Mar 10, 2016 | 40.00 | 40.00 | 40.00 | 40.00 | 115 | -0.15(-0.36%) |
Mar 08, 2016 | 40.14 | 40.15 | 40.14 | 40.15 | 2 | -0.93(-2.25%) |
Mar 07, 2016 | 41.33 | 41.33 | 41.07 | 41.07 | 3,782 | +1.00(+2.50%) |
Mar 04, 2016 | 40.65 | 40.99 | 40.07 | 40.07 | 1,900 | -0.16(-0.39%) |
Mar 02, 2016 | 39.70 | 40.23 | 39.70 | 40.23 | 2 | +1.84(+4.80%) |
Feb 29, 2016 | 38.65 | 38.65 | 37.90 | 38.39 | 124 | +1.38(+3.74%) |
Feb 25, 2016 | 36.26 | 37.00 | 37.00 | 37.00 | 677 | +1.95(+5.55%) |
Feb 23, 2016 | 35.05 | 35.06 | 35.06 | 35.06 | 451 | +0.91(+2.67%) |
Feb 17, 2016 | 34.27 | 34.27 | 34.14 | 34.14 | 69 | +0.99(+2.98%) |
Feb 16, 2016 | 32.70 | 33.17 | 32.70 | 33.16 | 760 | +2.07(+6.65%) |
Feb 11, 2016 | 30.19 | 31.09 | 31.09 | 31.09 | 677 | +0.36(+1.18%) |
Feb 10, 2016 | 30.72 | 30.72 | 30.72 | 30.72 | 451 | +0.75(+2.51%) |
Feb 09, 2016 | 29.87 | 29.97 | 29.39 | 29.97 | 1,656 | -0.79(-2.56%) |
Feb 08, 2016 | 31.26 | 31.32 | 30.56 | 30.76 | 2,552 | -3.15(-9.28%) |
Feb 03, 2016 | 33.91 | 33.91 | 33.91 | 33.91 | 115 | -0.23(-0.69%) |