Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 22, 2017 | 51.74 | 51.74 | 51.74 | 0 | +0.12(+0.22%) | |
Nov 21, 2017 | 51.62 | 51.62 | 51.62 | 51.62 | 208 | +0.41(+0.81%) |
Nov 20, 2017 | 51.19 | 51.21 | 51.19 | 51.21 | 375 | -0.39(-0.76%) |
Nov 17, 2017 | 51.41 | 51.60 | 51.41 | 51.60 | 438 | +0.46(+0.90%) |
Nov 16, 2017 | 51.18 | 51.18 | 50.98 | 51.14 | 724 | +0.48(+0.95%) |
Nov 15, 2017 | 50.66 | 50.66 | 50.66 | 50.66 | 262 | -0.60(-1.17%) |
Nov 14, 2017 | 51.27 | 51.29 | 51.26 | 51.26 | 925 | -1.23(-2.34%) |
Nov 09, 2017 | 52.49 | 52.49 | 52.49 | 0 | -3.78(-6.72%) | |
Nov 03, 2017 | 56.27 | 56.27 | 56.27 | 0 | +0.69(+1.24%) | |
Nov 02, 2017 | 55.45 | 55.60 | 55.45 | 55.58 | 507 | +0.68(+1.24%) |
Oct 31, 2017 | 54.90 | 54.90 | 54.90 | 0 | +0.05(+0.09%) | |
Oct 30, 2017 | 54.88 | 54.88 | 54.85 | 54.85 | 300 | +0.10(+0.18%) |
Oct 27, 2017 | 54.56 | 54.75 | 54.56 | 54.75 | 1,264 | +0.90(+1.67%) |
Oct 25, 2017 | 53.85 | 53.85 | 53.85 | 0 | -0.59(-1.08%) | |
Oct 18, 2017 | 54.44 | 54.44 | 54.44 | 0 | -0.18(-0.33%) | |
Oct 16, 2017 | 54.62 | 54.62 | 54.62 | 0 | +0.96(+1.79%) | |
Oct 12, 2017 | 53.66 | 53.66 | 53.66 | 11 | +0.01(+0.02%) | |
Oct 04, 2017 | 53.65 | 53.65 | 53.65 | 65 | +0.89(+1.69%) | |
Oct 03, 2017 | 52.85 | 52.85 | 52.76 | 52.76 | 934 | -0.59(-1.11%) |
Oct 02, 2017 | 53.39 | 53.39 | 53.35 | 53.35 | 378 | -0.51(-0.95%) |
Sep 28, 2017 | 53.86 | 53.86 | 53.86 | 118 | +0.54(+1.01%) | |
Sep 27, 2017 | 52.82 | 53.32 | 52.82 | 53.32 | 220 | -0.43(-0.80%) |
Sep 26, 2017 | 53.75 | 53.75 | 53.75 | 53.75 | 2,727 | -0.11(-0.20%) |
Sep 25, 2017 | 53.84 | 53.86 | 53.84 | 53.86 | 253 | +0.72(+1.35%) |
Sep 22, 2017 | 53.48 | 53.48 | 53.14 | 53.14 | 270 | -1.15(-2.12%) |
Sep 20, 2017 | 54.29 | 54.29 | 54.29 | 159 | +0.04(+0.07%) | |
Sep 14, 2017 | 54.25 | 54.25 | 54.25 | 58 | +0.25(+0.46%) | |
Sep 11, 2017 | 54.00 | 54.00 | 54.00 | 30 | +0.78(+1.47%) | |
Aug 22, 2017 | 53.22 | 53.22 | 53.22 | 16 | -0.36(-0.67%) | |
Aug 21, 2017 | 53.59 | 53.88 | 53.58 | 53.58 | 567 | +2.51(+4.91%) |
Aug 18, 2017 | 51.36 | 51.36 | 51.02 | 51.07 | 1,197 | -0.12(-0.23%) |
Aug 17, 2017 | 51.26 | 51.26 | 51.19 | 51.19 | 753 | -0.06(-0.12%) |
Aug 16, 2017 | 51.10 | 51.26 | 51.10 | 51.25 | 1,419 | +0.05(+0.10%) |
Aug 15, 2017 | 51.18 | 51.20 | 51.18 | 51.20 | 1,376 | -0.57(-1.10%) |
Aug 14, 2017 | 52.00 | 52.00 | 51.61 | 51.77 | 1,464 | -1.39(-2.61%) |
Aug 11, 2017 | 53.36 | 53.36 | 53.16 | 53.16 | 701 | +0.19(+0.36%) |
Aug 10, 2017 | 53.06 | 53.06 | 52.97 | 52.97 | 581 | -0.03(-0.06%) |
Aug 08, 2017 | 53.00 | 53.00 | 53.00 | 80 | -0.93(-1.72%) | |
Aug 07, 2017 | 53.81 | 53.93 | 53.81 | 53.93 | 1,069 | +1.70(+3.25%) |
Aug 04, 2017 | 51.99 | 52.23 | 51.99 | 52.23 | 633 | +0.09(+0.18%) |
Aug 02, 2017 | 52.14 | 52.14 | 52.14 | 105 | +0.58(+1.12%) | |
Jul 31, 2017 | 51.56 | 51.56 | 51.56 | 163 | +0.41(+0.80%) | |
Jul 28, 2017 | 51.15 | 51.15 | 51.15 | 51.15 | 212 | +0.28(+0.54%) |
Jul 26, 2017 | 50.88 | 50.88 | 50.88 | 232 | -0.18(-0.36%) | |
Jul 25, 2017 | 51.15 | 51.15 | 51.06 | 51.06 | 415 | -0.79(-1.53%) |
Jul 24, 2017 | 51.85 | 51.85 | 51.85 | 51.85 | 255 | -0.23(-0.44%) |
Jul 21, 2017 | 51.78 | 52.08 | 51.78 | 52.08 | 837 | -0.29(-0.55%) |
Jul 20, 2017 | 52.37 | 52.37 | 52.37 | 52.37 | 624 | +0.19(+0.36%) |
Jul 19, 2017 | 52.07 | 52.18 | 52.07 | 52.18 | 1,460 | +0.25(+0.48%) |
Jul 18, 2017 | 51.93 | 51.93 | 51.93 | 51.93 | 255 | +0.39(+0.76%) |
Jul 14, 2017 | 51.54 | 51.54 | 51.54 | 221 | +0.40(+0.78%) | |
Jul 13, 2017 | 51.05 | 51.15 | 51.02 | 51.14 | 1,390 | +0.42(+0.83%) |
Jul 12, 2017 | 51.04 | 51.04 | 50.67 | 50.72 | 6,539 | +0.61(+1.22%) |
Jul 11, 2017 | 50.11 | 50.11 | 50.11 | 50.11 | 567 | +0.83(+1.67%) |
Jul 10, 2017 | 49.32 | 49.32 | 49.28 | 49.28 | 2,972 | +0.43(+0.89%) |
Jul 07, 2017 | 48.80 | 48.85 | 48.79 | 48.85 | 972 | +0.23(+0.47%) |
Jul 06, 2017 | 48.66 | 48.66 | 48.59 | 48.62 | 1,755 | -0.34(-0.69%) |
Jul 05, 2017 | 48.96 | 48.96 | 48.96 | 48.96 | 714 | +0.12(+0.25%) |
Jul 03, 2017 | 48.84 | 48.84 | 48.84 | 48.84 | 340 | -1.28(-2.55%) |
Jun 30, 2017 | 50.16 | 50.16 | 50.01 | 50.12 | 700 | -0.06(-0.13%) |
Jun 29, 2017 | 50.40 | 50.40 | 50.18 | 50.18 | 768 | -0.70(-1.37%) |
Jun 28, 2017 | 50.71 | 50.88 | 50.71 | 50.88 | 3,493 | +0.66(+1.31%) |
Jun 27, 2017 | 50.20 | 50.22 | 50.09 | 50.22 | 1,802 | +0.14(+0.28%) |
Jun 26, 2017 | 50.31 | 50.31 | 50.08 | 50.08 | 713 | -0.10(-0.20%) |
Jun 23, 2017 | 50.20 | 50.20 | 50.18 | 50.18 | 994 | -0.01(-0.02%) |
Jun 22, 2017 | 49.44 | 50.19 | 49.44 | 50.19 | 1,571 | +0.04(+0.08%) |
Jun 21, 2017 | 50.24 | 50.24 | 50.15 | 50.15 | 2,545 | +0.39(+0.78%) |
Jun 20, 2017 | 49.66 | 49.76 | 49.66 | 49.76 | 3,783 | +0.20(+0.40%) |
Jun 19, 2017 | 49.56 | 49.56 | 49.56 | 49.56 | 442 | +0.37(+0.75%) |
Jun 16, 2017 | 49.08 | 49.19 | 49.08 | 49.19 | 913 | +0.68(+1.40%) |
Jun 15, 2017 | 48.40 | 48.51 | 48.40 | 48.51 | 711 | -0.96(-1.94%) |
Jun 14, 2017 | 49.71 | 49.71 | 49.47 | 49.47 | 1,232 | +0.86(+1.77%) |
Jun 12, 2017 | 48.61 | 48.61 | 48.61 | 407 | +0.33(+0.68%) | |
Jun 09, 2017 | 48.18 | 48.28 | 48.18 | 48.28 | 552 | +0.14(+0.29%) |
Jun 08, 2017 | 48.08 | 48.14 | 47.97 | 48.14 | 6,864 | +0.07(+0.15%) |
Jun 07, 2017 | 48.16 | 48.16 | 48.07 | 48.07 | 944 | -0.83(-1.70%) |
Jun 06, 2017 | 48.90 | 49.09 | 48.89 | 48.90 | 1,503 | -0.55(-1.11%) |
Jun 05, 2017 | 49.46 | 49.46 | 49.45 | 49.45 | 3,995 | -0.72(-1.43%) |
Jun 02, 2017 | 50.17 | 50.17 | 50.17 | 50.17 | 705 | +0.64(+1.30%) |
Jun 01, 2017 | 49.99 | 49.99 | 49.52 | 49.52 | 1,750 | +0.88(+1.82%) |
May 31, 2017 | 48.61 | 48.77 | 48.59 | 48.64 | 1,722 | +0.01(+0.01%) |
May 30, 2017 | 48.71 | 48.71 | 48.63 | 48.63 | 848 | +0.88(+1.85%) |
May 26, 2017 | 47.67 | 47.75 | 47.67 | 47.75 | 1,171 | +0.20(+0.42%) |
May 25, 2017 | 47.61 | 47.68 | 47.55 | 47.55 | 965 | -0.16(-0.34%) |
May 24, 2017 | 47.63 | 47.71 | 47.62 | 47.71 | 6,312 | -0.33(-0.68%) |
May 23, 2017 | 48.01 | 48.04 | 47.98 | 48.04 | 824 | -1.20(-2.43%) |
May 22, 2017 | 49.27 | 49.27 | 49.17 | 49.23 | 1,690 | +0.50(+1.03%) |
May 19, 2017 | 48.74 | 48.74 | 48.73 | 48.73 | 670 | +0.13(+0.27%) |
May 17, 2017 | 48.60 | 48.60 | 48.60 | 126 | -0.77(-1.55%) | |
May 10, 2017 | 49.37 | 49.37 | 49.37 | 477 | -1.09(-2.16%) | |
May 09, 2017 | 50.48 | 50.49 | 50.37 | 50.46 | 9,163 | +0.08(+0.16%) |
May 08, 2017 | 50.37 | 50.38 | 50.37 | 50.38 | 475 | -0.73(-1.43%) |
May 05, 2017 | 51.04 | 51.11 | 51.02 | 51.11 | 505 | +0.17(+0.33%) |
May 04, 2017 | 50.94 | 50.94 | 50.94 | 50.94 | 156 | +0.12(+0.24%) |
May 03, 2017 | 50.82 | 50.82 | 50.82 | 50.82 | 130 | -0.03(-0.06%) |
May 02, 2017 | 50.85 | 50.86 | 50.85 | 50.85 | 1,636 | +0.89(+1.78%) |
May 01, 2017 | 49.96 | 49.96 | 49.96 | 49.96 | 246 | +0.01(+0.02%) |
Apr 28, 2017 | 49.90 | 49.95 | 49.80 | 49.95 | 1,181 | +0.65(+1.32%) |
Apr 27, 2017 | 49.30 | 49.30 | 49.30 | 49.30 | 537 | +0.14(+0.29%) |
Apr 26, 2017 | 49.16 | 49.16 | 49.16 | 49.16 | 147 | -1.84(-3.62%) |
Apr 24, 2017 | 51.00 | 51.00 | 51.00 | 61 | +0.04(+0.08%) | |
Apr 20, 2017 | 50.96 | 50.96 | 50.96 | 73 | +0.59(+1.17%) | |
Apr 19, 2017 | 50.66 | 50.66 | 50.37 | 50.37 | 909 | -0.68(-1.33%) |
Apr 18, 2017 | 51.10 | 51.11 | 51.05 | 51.05 | 1,686 | +0.78(+1.55%) |
Apr 12, 2017 | 50.27 | 50.27 | 50.27 | 155 | +0.57(+1.15%) | |
Apr 11, 2017 | 49.49 | 49.70 | 49.49 | 49.70 | 806 | -0.38(-0.76%) |
Apr 10, 2017 | 50.01 | 50.08 | 49.96 | 50.08 | 1,332 | +0.44(+0.89%) |
Apr 07, 2017 | 50.12 | 50.12 | 49.64 | 49.64 | 784 | -0.11(-0.22%) |
Apr 06, 2017 | 49.64 | 49.75 | 49.64 | 49.75 | 717 | -0.79(-1.56%) |
Apr 05, 2017 | 50.45 | 50.55 | 50.42 | 50.54 | 1,495 | -0.16(-0.33%) |
Apr 04, 2017 | 50.67 | 50.75 | 50.67 | 50.70 | 1,772 | -0.72(-1.39%) |
Apr 03, 2017 | 51.49 | 51.49 | 51.33 | 51.42 | 1,050 | +0.52(+1.01%) |
Mar 31, 2017 | 50.91 | 50.91 | 50.91 | 50.91 | 687 | -2.25(-4.24%) |
Mar 28, 2017 | 53.16 | 53.16 | 53.16 | 271 | -0.52(-0.97%) | |
Mar 27, 2017 | 53.68 | 53.68 | 53.68 | 53.68 | 269 | +0.32(+0.60%) |
Mar 23, 2017 | 53.36 | 53.36 | 53.36 | 146 | +0.47(+0.89%) | |
Mar 22, 2017 | 52.04 | 52.89 | 52.04 | 52.89 | 775 | +0.03(+0.06%) |
Mar 21, 2017 | 52.86 | 52.86 | 52.86 | 52.86 | 733 | +1.07(+2.07%) |
Mar 20, 2017 | 51.75 | 51.79 | 51.75 | 51.79 | 884 | +0.17(+0.33%) |
Mar 17, 2017 | 51.60 | 51.81 | 51.60 | 51.62 | 733 | -0.53(-1.02%) |
Mar 16, 2017 | 52.15 | 52.15 | 52.15 | 52.15 | 592 | +0.52(+1.01%) |
Mar 15, 2017 | 51.25 | 51.63 | 51.25 | 51.63 | 504 | +0.64(+1.26%) |
Mar 14, 2017 | 50.99 | 50.99 | 50.99 | 50.99 | 238 | -0.20(-0.40%) |
Mar 13, 2017 | 51.16 | 51.25 | 51.08 | 51.20 | 1,419 | +0.17(+0.33%) |
Mar 10, 2017 | 51.00 | 51.08 | 50.96 | 51.02 | 1,946 | +0.32(+0.64%) |
Mar 09, 2017 | 50.75 | 50.75 | 50.70 | 50.70 | 551 | +0.23(+0.46%) |
Mar 08, 2017 | 50.39 | 50.93 | 50.39 | 50.47 | 1,157 | +0.35(+0.70%) |
Mar 07, 2017 | 50.04 | 50.12 | 50.04 | 50.12 | 1,454 | -0.12(-0.23%) |
Mar 06, 2017 | 50.23 | 50.23 | 50.23 | 50.23 | 496 | +0.17(+0.35%) |
Mar 03, 2017 | 50.09 | 50.09 | 50.06 | 50.06 | 900 | +0.41(+0.82%) |
Mar 02, 2017 | 49.91 | 49.92 | 49.60 | 49.66 | 3,790 | +0.41(+0.82%) |
Mar 01, 2017 | 48.67 | 49.25 | 48.67 | 49.25 | 1,143 | +0.32(+0.65%) |
Feb 28, 2017 | 49.05 | 49.05 | 48.93 | 48.93 | 1,977 | +0.00(+0.00%) |
Feb 27, 2017 | 48.93 | 48.93 | 48.93 | 48.93 | 469 | -0.68(-1.37%) |
Feb 24, 2017 | 49.43 | 49.61 | 49.43 | 49.61 | 3,162 | -0.04(-0.07%) |
Feb 23, 2017 | 49.63 | 49.65 | 49.63 | 49.65 | 578 | +1.55(+3.23%) |
Feb 17, 2017 | 48.09 | 48.09 | 48.09 | 329 | -0.25(-0.52%) | |
Feb 16, 2017 | 48.04 | 48.44 | 48.04 | 48.34 | 1,508 | -1.06(-2.15%) |
Feb 15, 2017 | 48.22 | 49.40 | 48.22 | 49.40 | 1,967 | +1.45(+3.02%) |
Feb 14, 2017 | 47.95 | 47.95 | 47.95 | 47.95 | 410 | -0.78(-1.60%) |
Feb 13, 2017 | 48.49 | 48.73 | 48.49 | 48.73 | 363 | -0.27(-0.55%) |
Feb 10, 2017 | 49.00 | 49.00 | 49.00 | 49.00 | 369 | -0.65(-1.31%) |
Feb 09, 2017 | 49.54 | 49.65 | 49.46 | 49.65 | 2,036 | -1.31(-2.57%) |
Feb 07, 2017 | 50.96 | 50.96 | 50.96 | 127 | +1.17(+2.35%) | |
Feb 06, 2017 | 48.66 | 49.79 | 48.66 | 49.79 | 775 | +2.91(+6.21%) |
Feb 03, 2017 | 46.88 | 46.88 | 46.88 | 46.88 | 371 | -0.02(-0.04%) |
Feb 02, 2017 | 46.88 | 46.93 | 46.80 | 46.90 | 2,323 | +0.09(+0.18%) |
Feb 01, 2017 | 46.67 | 46.81 | 46.67 | 46.81 | 883 | +0.20(+0.42%) |
Jan 31, 2017 | 46.62 | 46.62 | 46.62 | 46.62 | 476 | -0.36(-0.77%) |
Jan 30, 2017 | 46.75 | 46.98 | 46.75 | 46.98 | 1,694 | -0.47(-0.99%) |
Jan 27, 2017 | 47.44 | 47.49 | 47.44 | 47.45 | 1,391 | -0.52(-1.08%) |
Jan 26, 2017 | 48.03 | 48.07 | 47.97 | 47.97 | 1,309 | -0.57(-1.17%) |
Jan 25, 2017 | 48.27 | 48.54 | 48.27 | 48.54 | 1,832 | +0.57(+1.19%) |
Jan 24, 2017 | 47.82 | 47.97 | 47.61 | 47.97 | 2,602 | -0.66(-1.37%) |
Jan 23, 2017 | 48.55 | 48.63 | 48.55 | 48.63 | 3,035 | +1.73(+3.70%) |
Jan 20, 2017 | 46.82 | 46.98 | 46.82 | 46.90 | 11,259 | +0.83(+1.80%) |
Jan 19, 2017 | 46.06 | 46.23 | 46.06 | 46.07 | 1,774 | -0.36(-0.78%) |
Jan 18, 2017 | 46.43 | 46.84 | 46.42 | 46.43 | 1,968 | -0.72(-1.53%) |
Jan 17, 2017 | 47.05 | 47.15 | 47.05 | 47.15 | 1,162 | +0.01(+0.02%) |
Jan 13, 2017 | 47.14 | 47.14 | 47.14 | 0 | +0.08(+0.17%) | |
Jan 12, 2017 | 47.10 | 47.11 | 46.99 | 47.06 | 4,643 | +0.41(+0.88%) |
Jan 11, 2017 | 46.65 | 46.65 | 46.65 | 46.65 | 1,086 | +0.24(+0.52%) |
Jan 10, 2017 | 45.77 | 46.41 | 45.77 | 46.41 | 556 | +0.03(+0.06%) |
Jan 09, 2017 | 46.34 | 46.38 | 46.34 | 46.38 | 4,336 | +0.10(+0.22%) |
Jan 06, 2017 | 46.48 | 46.52 | 46.25 | 46.28 | 7,883 | -0.52(-1.11%) |
Jan 05, 2017 | 46.77 | 46.80 | 46.73 | 46.80 | 7,190 | +0.43(+0.93%) |
Jan 04, 2017 | 46.16 | 46.37 | 46.16 | 46.37 | 703 | +1.09(+2.41%) |
Jan 03, 2017 | 45.24 | 45.28 | 45.24 | 45.28 | 431 | +0.15(+0.33%) |
Dec 29, 2016 | 45.13 | 45.13 | 45.13 | 0 | -0.51(-1.12%) | |
Dec 28, 2016 | 45.64 | 45.64 | 45.64 | 45.64 | 1,150 | -0.36(-0.78%) |
Dec 27, 2016 | 46.03 | 46.03 | 45.66 | 46.00 | 2,281 | -0.24(-0.52%) |
Dec 22, 2016 | 46.24 | 46.24 | 46.24 | 0 | +0.56(+1.23%) | |
Dec 21, 2016 | 45.68 | 45.68 | 45.68 | 45.68 | 309 | +0.12(+0.26%) |
Dec 20, 2016 | 46.10 | 46.10 | 45.56 | 45.56 | 894 | -0.29(-0.63%) |
Dec 19, 2016 | 45.70 | 45.85 | 45.70 | 45.85 | 4,028 | +0.47(+1.02%) |
Dec 16, 2016 | 45.05 | 45.67 | 45.05 | 45.38 | 2,750 | +0.84(+1.89%) |
Dec 15, 2016 | 44.55 | 44.55 | 44.55 | 44.55 | 1,106 | -0.06(-0.15%) |
Dec 14, 2016 | 45.05 | 45.05 | 44.61 | 44.61 | 3,146 | -0.49(-1.09%) |
Dec 13, 2016 | 44.89 | 45.11 | 44.89 | 45.10 | 2,287 | +0.88(+1.98%) |
Dec 12, 2016 | 44.19 | 44.23 | 44.19 | 44.23 | 638 | -0.92(-2.04%) |
Dec 09, 2016 | 45.33 | 45.33 | 45.15 | 45.15 | 1,249 | -0.95(-2.05%) |
Dec 08, 2016 | 46.09 | 46.09 | 46.09 | 46.09 | 497 | +0.78(+1.71%) |
Dec 07, 2016 | 45.31 | 45.31 | 45.31 | 45.31 | 236 | +0.45(+1.01%) |
Dec 06, 2016 | 44.50 | 44.86 | 44.50 | 44.86 | 2,449 | +1.12(+2.56%) |
Dec 05, 2016 | 43.59 | 43.95 | 43.59 | 43.74 | 17,686 | -0.11(-0.25%) |
Dec 02, 2016 | 43.87 | 43.90 | 43.85 | 43.85 | 2,172 | -0.88(-1.96%) |