Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 63.92 | 65.50 | 63.92 | 65.50 | 210 | +1.80(+2.83%) |
Apr 27, 2017 | 64.10 | 64.49 | 63.70 | 63.70 | 57 | -0.80(-1.24%) |
Apr 26, 2017 | 64.50 | 64.90 | 63.46 | 64.50 | 273 | +0.00(+0.00%) |
Apr 25, 2017 | 63.70 | 64.90 | 63.28 | 64.50 | 1,374 | +1.70(+2.71%) |
Apr 24, 2017 | 64.50 | 64.50 | 62.50 | 62.80 | 381 | +0.30(+0.48%) |
Apr 21, 2017 | 64.40 | 65.54 | 62.50 | 62.50 | 1,412 | -2.90(-4.43%) |
Apr 20, 2017 | 64.40 | 66.30 | 64.10 | 65.40 | 1,273 | +1.10(+1.71%) |
Apr 19, 2017 | 65.70 | 66.60 | 63.00 | 64.30 | 2,034 | +0.30(+0.47%) |
Apr 18, 2017 | 66.00 | 67.19 | 64.00 | 64.00 | 3,544 | -1.50(-2.29%) |
Apr 17, 2017 | 63.20 | 65.90 | 63.10 | 65.50 | 1,415 | +0.80(+1.24%) |
Apr 13, 2017 | 66.00 | 66.00 | 64.10 | 64.70 | 992 | -0.10(-0.15%) |
Apr 12, 2017 | 65.20 | 67.30 | 63.26 | 64.80 | 803 | -2.90(-4.28%) |
Apr 11, 2017 | 70.23 | 70.35 | 65.60 | 67.70 | 5,538 | -2.30(-3.29%) |
Apr 10, 2017 | 70.90 | 71.70 | 70.00 | 70.00 | 1,624 | -0.90(-1.27%) |
Apr 07, 2017 | 71.00 | 72.05 | 70.00 | 70.90 | 3,092 | -0.80(-1.12%) |
Apr 06, 2017 | 72.20 | 76.95 | 70.18 | 71.70 | 9,085 | +0.40(+0.56%) |
Apr 05, 2017 | 74.80 | 74.80 | 70.00 | 71.30 | 6,002 | -2.70(-3.65%) |
Apr 04, 2017 | 72.00 | 75.00 | 69.20 | 74.00 | 17,681 | +6.00(+8.82%) |
Apr 03, 2017 | 63.00 | 68.50 | 61.20 | 68.00 | 14,617 | +10.00(+17.24%) |
Mar 31, 2017 | 64.70 | 64.70 | 57.00 | 58.00 | 12,697 | -4.10(-6.60%) |
Mar 30, 2017 | 76.30 | 78.70 | 62.00 | 62.10 | 289,281 | +5.40(+9.52%) |
Mar 29, 2017 | 61.10 | 61.10 | 56.50 | 56.70 | 3,796 | +0.36(+0.63%) |
Mar 28, 2017 | 56.50 | 56.60 | 56.20 | 56.34 | 384 | +2.84(+5.31%) |
Mar 27, 2017 | 53.50 | 53.50 | 53.50 | 53.50 | 30 | +1.59(+3.06%) |
Mar 24, 2017 | 51.50 | 55.00 | 51.50 | 51.91 | 198 | -1.49(-2.78%) |
Mar 23, 2017 | 54.00 | 54.40 | 53.40 | 53.40 | 135 | -0.25(-0.47%) |
Mar 21, 2017 | 53.65 | 53.65 | 53.65 | 0 | +0.75(+1.42%) | |
Mar 20, 2017 | 54.00 | 54.02 | 52.80 | 52.90 | 542 | -2.40(-4.34%) |
Mar 17, 2017 | 55.20 | 55.30 | 53.70 | 55.30 | 870 | -0.10(-0.18%) |
Mar 16, 2017 | 53.10 | 55.80 | 53.10 | 55.40 | 388 | +2.10(+3.94%) |
Mar 15, 2017 | 54.70 | 54.70 | 52.50 | 53.30 | 1,247 | -0.40(-0.74%) |
Mar 14, 2017 | 54.30 | 54.64 | 53.70 | 53.70 | 308 | -0.50(-0.92%) |
Mar 13, 2017 | 56.00 | 56.30 | 53.30 | 54.20 | 2,076 | -1.20(-2.17%) |
Mar 10, 2017 | 56.25 | 56.25 | 55.20 | 55.40 | 302 | +0.91(+1.67%) |
Mar 09, 2017 | 54.49 | 54.49 | 54.49 | 54.49 | 53 | +0.79(+1.47%) |
Mar 08, 2017 | 53.70 | 55.10 | 53.70 | 53.70 | 610 | -1.30(-2.36%) |
Mar 07, 2017 | 55.00 | 56.80 | 53.50 | 55.00 | 2,383 | -0.90(-1.61%) |
Mar 06, 2017 | 57.00 | 57.00 | 55.50 | 55.90 | 802 | -4.01(-6.70%) |
Mar 03, 2017 | 60.00 | 61.00 | 54.50 | 59.91 | 402 | -0.09(-0.15%) |
Mar 02, 2017 | 60.10 | 60.48 | 60.00 | 60.00 | 1,128 | +0.00(+0.00%) |
Mar 01, 2017 | 60.49 | 61.00 | 60.00 | 60.00 | 349 | +0.00(+0.00%) |
Feb 28, 2017 | 60.00 | 60.42 | 60.00 | 60.00 | 1,862 | +0.00(+0.00%) |
Feb 27, 2017 | 59.70 | 61.00 | 58.60 | 60.00 | 1,559 | +0.00(+0.00%) |
Feb 24, 2017 | 57.40 | 60.10 | 57.00 | 60.00 | 4,603 | +3.50(+6.19%) |
Feb 23, 2017 | 57.50 | 58.50 | 56.50 | 56.50 | 592 | -1.50(-2.58%) |
Feb 22, 2017 | 58.00 | 59.00 | 57.50 | 58.00 | 1,631 | +1.10(+1.93%) |
Feb 21, 2017 | 56.00 | 57.70 | 55.80 | 56.90 | 1,716 | -0.50(-0.87%) |
Feb 17, 2017 | 57.40 | 57.40 | 57.40 | 0 | +0.90(+1.59%) | |
Feb 16, 2017 | 55.50 | 56.60 | 54.00 | 56.50 | 978 | +0.40(+0.71%) |
Feb 15, 2017 | 55.97 | 56.30 | 55.16 | 56.10 | 405 | +0.60(+1.08%) |
Feb 14, 2017 | 55.30 | 57.10 | 55.30 | 55.50 | 2,576 | +0.40(+0.73%) |
Feb 13, 2017 | 56.50 | 57.50 | 55.00 | 55.10 | 4,308 | +0.39(+0.71%) |
Feb 10, 2017 | 57.00 | 57.00 | 53.00 | 54.71 | 2,128 | +0.21(+0.38%) |
Feb 09, 2017 | 52.30 | 55.00 | 50.30 | 54.50 | 4,909 | +3.50(+6.86%) |
Feb 08, 2017 | 51.95 | 51.95 | 50.00 | 51.00 | 1,452 | -0.70(-1.35%) |
Feb 07, 2017 | 50.00 | 51.81 | 47.45 | 51.70 | 1,877 | +0.70(+1.37%) |
Feb 06, 2017 | 49.50 | 52.50 | 49.40 | 51.00 | 3,295 | +1.00(+2.00%) |
Feb 03, 2017 | 50.28 | 50.28 | 47.64 | 50.00 | 218 | +1.00(+2.04%) |
Feb 02, 2017 | 50.10 | 50.10 | 47.57 | 49.00 | 685 | -1.49(-2.95%) |
Feb 01, 2017 | 50.00 | 50.49 | 49.45 | 50.49 | 824 | -0.01(-0.02%) |
Jan 31, 2017 | 46.50 | 50.50 | 46.50 | 50.50 | 540 | +3.40(+7.22%) |
Jan 30, 2017 | 48.90 | 48.90 | 46.85 | 47.10 | 166 | +1.10(+2.39%) |
Jan 27, 2017 | 47.30 | 47.70 | 46.00 | 46.00 | 763 | -1.70(-3.56%) |
Jan 26, 2017 | 51.40 | 55.30 | 45.97 | 47.70 | 4,316 | +1.30(+2.80%) |
Jan 25, 2017 | 51.40 | 51.40 | 45.00 | 46.40 | 1,690 | +3.20(+7.41%) |
Jan 24, 2017 | 42.98 | 44.00 | 42.70 | 43.20 | 388 | +0.20(+0.47%) |
Jan 23, 2017 | 45.00 | 45.40 | 42.70 | 43.00 | 1,685 | -2.60(-5.70%) |
Jan 20, 2017 | 44.00 | 47.00 | 42.70 | 45.60 | 1,814 | -0.40(-0.87%) |
Jan 19, 2017 | 49.10 | 50.00 | 45.00 | 46.00 | 4,182 | -6.50(-12.38%) |
Jan 18, 2017 | 54.00 | 55.00 | 50.00 | 52.50 | 19,754 | +0.20(+0.38%) |
Jan 17, 2017 | 44.30 | 58.00 | 42.00 | 52.30 | 49,245 | +15.20(+40.97%) |
Jan 13, 2017 | 37.10 | 37.10 | 37.10 | 0 | -2.50(-6.31%) | |
Jan 12, 2017 | 38.00 | 74.00 | 37.70 | 39.60 | 92,103 | +2.10(+5.60%) |
Jan 11, 2017 | 37.45 | 37.50 | 37.20 | 37.50 | 76 | -0.50(-1.32%) |
Jan 10, 2017 | 37.90 | 38.00 | 37.90 | 38.00 | 105 | +0.00(+0.00%) |
Jan 09, 2017 | 38.00 | 38.00 | 38.00 | 38.00 | 25 | +0.50(+1.33%) |
Jan 05, 2017 | 37.50 | 37.50 | 37.50 | 0 | +0.00(+0.00%) | |
Jan 04, 2017 | 37.50 | 37.50 | 37.50 | 37.50 | 20 | +1.68(+4.69%) |
Jan 03, 2017 | 37.00 | 37.50 | 35.82 | 35.82 | 863 | +2.32(+6.92%) |
Dec 30, 2016 | 33.50 | 33.50 | 33.50 | 0 | +0.00(+0.00%) | |
Dec 28, 2016 | 33.50 | 33.50 | 33.50 | 0 | -1.50(-4.29%) | |
Dec 23, 2016 | 35.00 | 35.00 | 35.00 | 0 | +0.30(+0.86%) | |
Dec 22, 2016 | 33.20 | 36.40 | 30.40 | 34.70 | 330 | -3.42(-8.96%) |
Dec 20, 2016 | 38.12 | 38.12 | 38.12 | 0 | +2.22(+6.18%) | |
Dec 19, 2016 | 35.90 | 35.90 | 35.90 | 35.90 | 20 | -0.80(-2.18%) |
Dec 14, 2016 | 36.70 | 36.70 | 36.70 | 2 | -0.37(-1.00%) | |
Dec 13, 2016 | 37.50 | 37.50 | 35.60 | 37.07 | 272 | -0.33(-0.88%) |
Dec 09, 2016 | 37.40 | 37.40 | 37.40 | 0 | -0.10(-0.27%) | |
Dec 08, 2016 | 36.70 | 37.50 | 36.20 | 37.50 | 585 | +0.80(+2.18%) |
Dec 07, 2016 | 37.04 | 37.04 | 36.00 | 36.70 | 160 | +1.25(+3.51%) |
Dec 06, 2016 | 35.45 | 35.45 | 35.45 | 35.45 | 20 | -1.39(-3.77%) |
Dec 05, 2016 | 37.30 | 37.30 | 36.13 | 36.84 | 350 | -1.66(-4.31%) |
Dec 02, 2016 | 36.40 | 38.50 | 36.40 | 38.50 | 100 | +1.81(+4.94%) |
Dec 01, 2016 | 35.60 | 36.69 | 35.40 | 36.69 | 130 | -0.11(-0.31%) |
Nov 30, 2016 | 34.52 | 36.80 | 34.52 | 36.80 | 1,688 | +1.10(+3.08%) |
Nov 29, 2016 | 35.00 | 35.70 | 33.50 | 35.70 | 445 | +1.70(+5.00%) |
Nov 28, 2016 | 33.90 | 35.80 | 33.10 | 34.00 | 392 | -0.50(-1.45%) |
Nov 25, 2016 | 34.50 | 34.50 | 34.15 | 34.50 | 56 | +2.00(+6.15%) |
Nov 23, 2016 | 32.50 | 32.50 | 32.50 | 0 | -2.20(-6.34%) | |
Nov 22, 2016 | 34.50 | 35.80 | 34.50 | 34.70 | 220 | +1.07(+3.18%) |
Nov 21, 2016 | 32.30 | 33.63 | 32.30 | 33.63 | 370 | +0.63(+1.91%) |
Nov 18, 2016 | 32.95 | 33.00 | 32.80 | 33.00 | 180 | +0.10(+0.31%) |
Nov 17, 2016 | 32.40 | 32.90 | 32.40 | 32.90 | 618 | -0.60(-1.79%) |
Nov 16, 2016 | 34.10 | 34.10 | 33.50 | 33.50 | 170 | -1.00(-2.90%) |
Nov 15, 2016 | 34.30 | 36.10 | 34.10 | 34.50 | 160 | +0.00(+0.00%) |
Nov 14, 2016 | 34.10 | 34.95 | 34.00 | 34.50 | 150 | -0.50(-1.43%) |
Nov 11, 2016 | 35.00 | 35.00 | 35.00 | 35.00 | 52 | +0.00(+0.00%) |
Nov 09, 2016 | 35.00 | 35.00 | 35.00 | 0 | +0.30(+0.86%) | |
Nov 08, 2016 | 34.70 | 34.70 | 34.70 | 34.70 | 50 | -1.30(-3.61%) |
Nov 07, 2016 | 38.20 | 38.20 | 33.92 | 36.00 | 580 | -1.50(-4.00%) |
Nov 04, 2016 | 38.40 | 38.50 | 37.50 | 37.50 | 898 | +0.10(+0.27%) |
Nov 03, 2016 | 37.40 | 37.40 | 37.40 | 37.40 | 200 | +0.40(+1.08%) |
Nov 02, 2016 | 38.50 | 38.50 | 37.00 | 37.00 | 1,100 | -2.00(-5.13%) |
Oct 27, 2016 | 39.00 | 39.00 | 39.00 | 0 | +0.38(+0.97%) | |
Oct 26, 2016 | 38.62 | 38.62 | 38.62 | 38.62 | 35 | +1.12(+3.00%) |
Oct 25, 2016 | 37.10 | 38.50 | 37.10 | 37.50 | 460 | -1.85(-4.70%) |
Oct 24, 2016 | 39.20 | 39.50 | 39.20 | 39.35 | 494 | +0.15(+0.38%) |
Oct 21, 2016 | 39.14 | 39.20 | 39.05 | 39.20 | 1,050 | +0.00(+0.00%) |
Oct 20, 2016 | 37.80 | 39.20 | 37.80 | 39.20 | 190 | +1.80(+4.81%) |
Oct 18, 2016 | 37.40 | 37.40 | 37.40 | 37.40 | 100 | -0.10(-0.27%) |
Oct 17, 2016 | 37.62 | 37.62 | 37.50 | 37.50 | 300 | +0.90(+2.46%) |
Oct 14, 2016 | 36.60 | 36.60 | 36.60 | 36.60 | 200 | -2.60(-6.63%) |
Oct 13, 2016 | 39.10 | 39.20 | 39.10 | 39.20 | 50 | +0.37(+0.95%) |
Oct 11, 2016 | 38.22 | 38.83 | 38.83 | 38.83 | 60 | -0.17(-0.44%) |
Oct 10, 2016 | 38.00 | 39.00 | 38.00 | 39.00 | 53 | +1.14(+3.02%) |
Oct 07, 2016 | 37.86 | 37.86 | 37.86 | 37.86 | 100 | +0.20(+0.54%) |
Oct 04, 2016 | 37.65 | 37.65 | 37.65 | 37.65 | 5 | +0.85(+2.32%) |
Oct 03, 2016 | 36.80 | 36.80 | 36.80 | 36.80 | 0 | +0.00(+0.00%) |
Sep 30, 2016 | 36.80 | 36.80 | 36.80 | 36.80 | 0 | +0.00(+0.00%) |
Sep 29, 2016 | 39.50 | 39.50 | 36.80 | 36.80 | 600 | -2.60(-6.60%) |
Sep 28, 2016 | 38.60 | 39.40 | 38.60 | 39.40 | 793 | +1.35(+3.55%) |
Sep 27, 2016 | 37.60 | 38.60 | 37.50 | 38.05 | 140 | +1.25(+3.40%) |
Sep 23, 2016 | 37.40 | 36.80 | 36.80 | 36.80 | 260 | +0.80(+2.22%) |
Sep 16, 2016 | 36.20 | 36.00 | 36.00 | 36.00 | 50 | -0.50(-1.37%) |
Sep 15, 2016 | 36.50 | 36.50 | 36.50 | 36.50 | 98 | +0.30(+0.83%) |
Sep 13, 2016 | 36.20 | 36.20 | 36.20 | 36.20 | 20 | -1.10(-2.95%) |
Sep 12, 2016 | 38.90 | 38.90 | 35.40 | 37.30 | 966 | -0.03(-0.08%) |
Sep 09, 2016 | 37.33 | 37.33 | 37.33 | 37.33 | 64 | -1.47(-3.79%) |
Sep 08, 2016 | 37.10 | 38.80 | 37.10 | 38.80 | 330 | +1.90(+5.15%) |
Sep 07, 2016 | 36.90 | 36.90 | 36.90 | 36.90 | 10 | +0.25(+0.67%) |
Sep 06, 2016 | 36.65 | 36.65 | 36.65 | 36.65 | 25 | -2.15(-5.53%) |
Aug 31, 2016 | 37.50 | 38.80 | 38.80 | 38.80 | 710 | +1.50(+4.02%) |
Aug 24, 2016 | 37.30 | 37.30 | 37.30 | 37.30 | 50 | -1.30(-3.37%) |
Aug 22, 2016 | 38.40 | 38.60 | 38.60 | 38.60 | 80 | +2.40(+6.63%) |
Aug 19, 2016 | 34.70 | 36.50 | 34.20 | 36.20 | 470 | +1.30(+3.72%) |
Aug 18, 2016 | 34.90 | 34.90 | 34.90 | 34.90 | 15 | +0.70(+2.05%) |
Aug 16, 2016 | 34.20 | 34.20 | 34.20 | 34.20 | 10 | -1.52(-4.26%) |
Aug 12, 2016 | 35.72 | 35.72 | 35.72 | 35.72 | 200 | -2.08(-5.50%) |
Aug 11, 2016 | 37.80 | 37.80 | 37.80 | 37.80 | 25 | -1.00(-2.58%) |
Aug 10, 2016 | 38.80 | 38.80 | 38.80 | 38.80 | 465 | +0.10(+0.26%) |
Aug 09, 2016 | 35.60 | 38.70 | 35.60 | 38.70 | 529 | +2.70(+7.50%) |
Aug 05, 2016 | 35.90 | 36.00 | 36.00 | 36.00 | 240 | -0.01(-0.03%) |
Aug 04, 2016 | 34.88 | 36.01 | 34.88 | 36.01 | 39 | +2.51(+7.49%) |
Aug 02, 2016 | 36.30 | 33.50 | 33.50 | 33.50 | 70 | +0.40(+1.21%) |
Jul 29, 2016 | 33.10 | 33.10 | 33.10 | 33.10 | 2 | -2.27(-6.41%) |
Jul 28, 2016 | 35.37 | 35.37 | 35.37 | 35.37 | 102 | -0.43(-1.21%) |
Jul 27, 2016 | 35.80 | 35.80 | 35.80 | 35.80 | 10 | +0.30(+0.85%) |
Jul 25, 2016 | 33.30 | 35.50 | 35.50 | 35.50 | 210 | +1.00(+2.90%) |
Jul 21, 2016 | 34.50 | 34.50 | 34.50 | 34.50 | 20 | -0.10(-0.29%) |
Jul 19, 2016 | 34.60 | 34.60 | 34.60 | 34.60 | 10 | -0.40(-1.15%) |
Jul 12, 2016 | 35.10 | 35.00 | 35.00 | 35.00 | 310 | -1.70(-4.63%) |
Jul 11, 2016 | 36.70 | 36.70 | 36.70 | 36.70 | 20 | +1.60(+4.56%) |
Jul 07, 2016 | 35.30 | 35.10 | 35.10 | 35.10 | 80 | +0.10(+0.29%) |
Jun 30, 2016 | 36.70 | 35.00 | 35.00 | 35.00 | 0 | -2.12(-5.71%) |
Jun 29, 2016 | 36.70 | 36.70 | 36.70 | 37.12 | 81 | -0.98(-2.57%) |
Jun 28, 2016 | 37.70 | 38.10 | 37.70 | 38.10 | 634 | +1.10(+2.97%) |
Jun 27, 2016 | 37.90 | 37.90 | 37.00 | 37.00 | 420 | -1.90(-4.88%) |
Jun 22, 2016 | 36.60 | 38.90 | 38.90 | 38.90 | 1,920 | -0.10(-0.26%) |
Jun 21, 2016 | 38.90 | 39.00 | 38.70 | 39.00 | 494 | +0.60(+1.56%) |
Jun 20, 2016 | 36.80 | 38.40 | 36.80 | 38.40 | 1,291 | +0.47(+1.23%) |
Jun 17, 2016 | 37.93 | 37.93 | 37.93 | 37.93 | 100 | +1.43(+3.93%) |
Jun 16, 2016 | 36.50 | 36.50 | 36.50 | 36.50 | 177 | +0.50(+1.39%) |
Jun 15, 2016 | 36.10 | 36.10 | 36.00 | 36.00 | 200 | +0.00(+0.00%) |
Jun 14, 2016 | 37.40 | 37.40 | 36.00 | 36.00 | 285 | -0.20(-0.55%) |
Jun 13, 2016 | 33.60 | 39.00 | 33.60 | 36.20 | 4,162 | +3.20(+9.70%) |
Jun 10, 2016 | 33.50 | 33.50 | 33.00 | 33.00 | 2,615 | +0.00(+0.00%) |
Jun 09, 2016 | 33.20 | 33.30 | 32.30 | 33.00 | 450 | -0.10(-0.30%) |
Jun 08, 2016 | 34.00 | 35.00 | 32.35 | 33.10 | 1,359 | -0.90(-2.64%) |
Jun 07, 2016 | 34.40 | 34.99 | 32.70 | 34.00 | 641 | +0.20(+0.59%) |
Jun 06, 2016 | 33.70 | 39.40 | 32.20 | 33.80 | 15,244 | -2.10(-5.85%) |
Jun 03, 2016 | 37.40 | 37.40 | 35.90 | 35.90 | 20 | +0.60(+1.70%) |
Jun 01, 2016 | 35.00 | 35.30 | 35.30 | 35.30 | 810 | -0.70(-1.94%) |
May 31, 2016 | 36.00 | 36.00 | 36.00 | 36.00 | 300 | -0.06(-0.16%) |
May 27, 2016 | 35.30 | 36.06 | 36.06 | 36.06 | 290 | +0.86(+2.44%) |
May 26, 2016 | 34.58 | 36.40 | 34.58 | 35.20 | 790 | +1.20(+3.53%) |
May 25, 2016 | 33.80 | 34.00 | 33.80 | 34.00 | 32 | -0.50(-1.45%) |
May 23, 2016 | 34.26 | 34.50 | 34.50 | 34.50 | 6 | -0.50(-1.43%) |
May 20, 2016 | 35.00 | 35.00 | 35.00 | 35.00 | 60 | -1.22(-3.35%) |
May 19, 2016 | 35.00 | 36.22 | 35.00 | 36.22 | 589 | -0.13(-0.36%) |
May 18, 2016 | 35.50 | 36.35 | 33.60 | 36.35 | 113 | +0.55(+1.53%) |
May 17, 2016 | 35.50 | 36.25 | 34.50 | 35.80 | 1,099 | -0.90(-2.45%) |
May 16, 2016 | 35.50 | 37.40 | 35.50 | 36.70 | 1,296 | -2.20(-5.66%) |
May 09, 2016 | 37.00 | 38.90 | 38.90 | 38.90 | 230 | +2.42(+6.63%) |
May 06, 2016 | 36.90 | 36.90 | 36.48 | 36.48 | 322 | -0.22(-0.60%) |
May 05, 2016 | 36.89 | 36.90 | 36.70 | 36.70 | 227 | -0.20(-0.54%) |
May 04, 2016 | 37.50 | 37.50 | 36.00 | 36.90 | 211 | -1.10(-2.89%) |