Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 35.03 | 35.03 | 35.03 | 64 | -0.35(-0.98%) | |
Apr 27, 2017 | 35.38 | 35.38 | 35.38 | 35.38 | 281 | -0.61(-1.69%) |
Apr 26, 2017 | 35.99 | 35.99 | 35.99 | 35.99 | 256 | -0.23(-0.63%) |
Apr 25, 2017 | 38.04 | 38.04 | 36.22 | 36.22 | 1,478 | +0.36(+1.02%) |
Apr 19, 2017 | 35.85 | 35.85 | 35.85 | 10 | -0.22(-0.60%) | |
Apr 18, 2017 | 36.31 | 36.31 | 35.99 | 36.07 | 713 | -1.94(-5.11%) |
Apr 17, 2017 | 38.01 | 38.01 | 38.01 | 38.01 | 138 | +1.26(+3.44%) |
Apr 11, 2017 | 36.75 | 36.75 | 36.75 | 0 | -0.56(-1.51%) | |
Apr 10, 2017 | 36.58 | 37.31 | 36.58 | 37.31 | 406 | +1.16(+3.20%) |
Apr 06, 2017 | 36.15 | 36.15 | 36.15 | 5 | +1.19(+3.41%) | |
Apr 05, 2017 | 34.96 | 34.96 | 34.96 | 34.96 | 349 | -0.82(-2.29%) |
Apr 04, 2017 | 35.78 | 35.78 | 35.78 | 35.78 | 268 | -0.00(-0.01%) |
Mar 29, 2017 | 35.78 | 35.78 | 35.78 | 73 | -2.37(-6.22%) | |
Mar 20, 2017 | 38.15 | 38.15 | 38.15 | 0 | +2.66(+7.51%) | |
Mar 13, 2017 | 35.49 | 35.49 | 35.49 | 0 | -2.56(-6.72%) | |
Mar 09, 2017 | 38.05 | 38.05 | 38.05 | 10 | +0.74(+1.98%) | |
Mar 07, 2017 | 37.31 | 37.31 | 37.31 | 0 | -0.12(-0.32%) | |
Mar 06, 2017 | 36.66 | 37.43 | 36.66 | 37.43 | 892 | +0.56(+1.53%) |
Mar 03, 2017 | 37.31 | 37.31 | 36.86 | 36.86 | 660 | +0.66(+1.81%) |
Feb 28, 2017 | 36.21 | 36.21 | 36.21 | 4 | -2.45(-6.35%) | |
Feb 27, 2017 | 37.90 | 38.66 | 37.90 | 38.66 | 329 | -0.10(-0.27%) |
Feb 23, 2017 | 38.77 | 38.77 | 38.77 | 48 | +0.59(+1.54%) | |
Feb 22, 2017 | 38.31 | 38.67 | 37.97 | 38.18 | 2,920 | +0.21(+0.56%) |
Feb 17, 2017 | 37.96 | 37.96 | 37.96 | 168 | -0.18(-0.48%) | |
Feb 16, 2017 | 38.15 | 38.15 | 38.15 | 38.15 | 395 | +2.37(+6.61%) |
Feb 14, 2017 | 35.78 | 35.78 | 35.78 | 3 | -0.48(-1.33%) | |
Feb 10, 2017 | 36.26 | 36.26 | 36.26 | 83 | +0.24(+0.68%) | |
Feb 07, 2017 | 36.02 | 36.02 | 36.02 | 53 | +0.35(+0.98%) | |
Feb 02, 2017 | 35.67 | 35.67 | 35.67 | 0 | +0.41(+1.16%) | |
Feb 01, 2017 | 35.22 | 35.26 | 35.22 | 35.26 | 586 | -0.23(-0.64%) |
Jan 31, 2017 | 35.94 | 35.94 | 35.22 | 35.49 | 1,540 | +0.88(+2.55%) |
Jan 25, 2017 | 34.61 | 34.61 | 34.61 | 53 | +0.21(+0.61%) | |
Jan 24, 2017 | 33.71 | 35.13 | 33.71 | 34.40 | 3,294 | +0.90(+2.68%) |
Jan 23, 2017 | 34.02 | 34.02 | 33.12 | 33.50 | 1,447 | -1.28(-3.68%) |
Jan 19, 2017 | 34.78 | 34.78 | 34.78 | 82 | -1.24(-3.44%) | |
Jan 18, 2017 | 35.31 | 36.02 | 35.31 | 36.02 | 842 | +0.72(+2.04%) |
Jan 17, 2017 | 35.33 | 35.33 | 35.30 | 35.30 | 598 | -1.01(-2.78%) |
Jan 13, 2017 | 36.31 | 36.31 | 36.31 | 0 | +0.30(+0.83%) | |
Jan 11, 2017 | 36.01 | 36.01 | 36.01 | 1 | +0.05(+0.15%) | |
Jan 10, 2017 | 37.13 | 37.13 | 35.50 | 35.95 | 4,815 | -1.65(-4.38%) |
Jan 09, 2017 | 37.64 | 37.64 | 37.41 | 37.60 | 564 | -1.05(-2.72%) |
Jan 06, 2017 | 37.08 | 38.65 | 37.08 | 38.65 | 1,235 | +0.84(+2.23%) |
Jan 05, 2017 | 38.74 | 38.86 | 37.81 | 37.81 | 1,309 | +1.25(+3.41%) |
Jan 03, 2017 | 36.56 | 36.56 | 36.56 | 0 | +0.44(+1.21%) | |
Dec 30, 2016 | 36.13 | 36.13 | 36.13 | 0 | -0.38(-1.05%) | |
Dec 29, 2016 | 36.51 | 36.51 | 36.51 | 36.51 | 565 | -0.35(-0.94%) |
Dec 28, 2016 | 36.85 | 36.85 | 36.85 | 36.85 | 452 | +0.03(+0.07%) |
Dec 27, 2016 | 36.84 | 36.84 | 36.20 | 36.83 | 1,993 | -0.94(-2.50%) |
Dec 23, 2016 | 37.77 | 37.77 | 37.77 | 0 | -0.06(-0.17%) | |
Dec 22, 2016 | 37.83 | 37.83 | 37.83 | 37.83 | 431 | +0.96(+2.61%) |
Dec 19, 2016 | 36.87 | 36.87 | 36.87 | 12 | +0.64(+1.76%) | |
Dec 15, 2016 | 36.23 | 36.23 | 36.23 | 81 | -0.89(-2.40%) | |
Dec 14, 2016 | 37.09 | 37.64 | 36.18 | 37.12 | 11,228 | -0.20(-0.53%) |
Dec 13, 2016 | 37.14 | 37.32 | 37.14 | 37.32 | 1,006 | +0.45(+1.22%) |
Dec 12, 2016 | 37.56 | 37.58 | 36.87 | 36.87 | 6,165 | -0.14(-0.38%) |
Dec 09, 2016 | 37.56 | 37.56 | 36.15 | 37.01 | 7,514 | +0.75(+2.08%) |
Dec 07, 2016 | 36.26 | 36.26 | 36.26 | 0 | +0.23(+0.65%) | |
Dec 01, 2016 | 36.03 | 36.03 | 36.03 | 303 | -1.01(-2.73%) | |
Nov 29, 2016 | 37.04 | 37.04 | 37.04 | 12 | -0.89(-2.34%) | |
Nov 28, 2016 | 37.92 | 37.93 | 37.81 | 37.92 | 1,019 | +1.95(+5.42%) |
Nov 18, 2016 | 35.97 | 35.97 | 35.97 | 0 | +0.99(+2.83%) | |
Nov 17, 2016 | 34.98 | 34.98 | 34.98 | 34.98 | 223 | -0.43(-1.22%) |
Nov 16, 2016 | 34.80 | 35.42 | 34.80 | 35.42 | 938 | +0.43(+1.23%) |
Nov 08, 2016 | 34.98 | 34.98 | 34.98 | 91 | +0.54(+1.57%) | |
Nov 07, 2016 | 33.91 | 34.44 | 33.91 | 34.44 | 657 | +0.00(+0.00%) |
Nov 02, 2016 | 34.44 | 34.44 | 34.44 | 112 | -0.27(-0.78%) | |
Nov 01, 2016 | 34.17 | 34.71 | 34.17 | 34.71 | 786 | +0.00(+0.00%) |
Oct 27, 2016 | 34.71 | 34.71 | 34.71 | 2 | +0.47(+1.38%) | |
Oct 24, 2016 | 34.24 | 34.24 | 34.24 | 34.24 | 3 | -0.63(-1.80%) |
Oct 17, 2016 | 34.87 | 34.87 | 34.87 | 34.87 | 3 | -0.07(-0.21%) |
Oct 10, 2016 | 34.71 | 34.94 | 34.94 | 34.94 | 2,335 | +0.76(+2.24%) |
Oct 07, 2016 | 37.32 | 37.32 | 33.59 | 34.17 | 614 | -0.87(-2.49%) |
Oct 06, 2016 | 34.84 | 35.24 | 34.84 | 35.05 | 949 | -0.03(-0.08%) |
Oct 05, 2016 | 32.65 | 35.25 | 32.65 | 35.07 | 1,868 | -0.38(-1.07%) |
Oct 03, 2016 | 35.45 | 35.45 | 35.45 | 35.45 | 113 | +1.27(+3.71%) |
Sep 30, 2016 | 34.18 | 34.18 | 34.18 | 34.18 | 0 | +0.00(+0.00%) |
Sep 29, 2016 | 34.18 | 34.18 | 34.18 | 34.18 | 222 | -1.34(-3.77%) |
Sep 28, 2016 | 34.98 | 35.52 | 34.98 | 35.52 | 1,336 | -0.81(-2.23%) |
Sep 27, 2016 | 36.33 | 36.33 | 36.33 | 36.33 | 342 | +0.38(+1.05%) |
Sep 23, 2016 | 36.51 | 35.95 | 35.95 | 35.95 | 92 | -0.56(-1.53%) |
Sep 22, 2016 | 36.42 | 36.51 | 36.42 | 36.51 | 684 | +1.98(+5.73%) |
Sep 21, 2016 | 35.65 | 35.65 | 34.53 | 34.53 | 555 | -0.63(-1.79%) |
Sep 20, 2016 | 35.17 | 36.22 | 35.14 | 35.16 | 798 | -0.99(-2.74%) |
Sep 16, 2016 | 36.15 | 36.15 | 36.15 | 36.15 | 33 | -0.04(-0.12%) |
Sep 14, 2016 | 37.88 | 36.20 | 36.20 | 36.20 | 1 | +0.34(+0.95%) |
Sep 13, 2016 | 35.61 | 35.86 | 35.61 | 35.86 | 517 | -0.02(-0.05%) |
Sep 12, 2016 | 35.92 | 36.14 | 34.17 | 35.87 | 5,744 | -0.98(-2.66%) |
Sep 09, 2016 | 37.41 | 37.41 | 36.85 | 36.85 | 452 | -0.47(-1.25%) |
Sep 07, 2016 | 37.12 | 37.32 | 37.32 | 37.32 | 106 | +0.82(+2.24%) |
Sep 02, 2016 | 36.50 | 36.50 | 36.50 | 36.50 | 71 | +0.38(+1.05%) |
Aug 31, 2016 | 35.72 | 36.13 | 36.13 | 36.13 | 68 | +0.55(+1.54%) |
Aug 30, 2016 | 35.58 | 35.58 | 35.58 | 35.58 | 144 | +0.41(+1.18%) |
Aug 29, 2016 | 35.96 | 35.96 | 35.16 | 35.16 | 1,115 | -1.77(-4.80%) |
Aug 25, 2016 | 36.93 | 36.93 | 36.93 | 36.93 | 111 | -0.29(-0.78%) |
Aug 24, 2016 | 36.33 | 37.95 | 36.33 | 37.23 | 2,577 | +1.44(+4.02%) |
Aug 23, 2016 | 35.21 | 35.99 | 35.21 | 35.79 | 4,106 | +1.39(+4.03%) |
Aug 22, 2016 | 34.40 | 34.40 | 34.40 | 34.40 | 1,295 | +1.21(+3.64%) |
Aug 19, 2016 | 33.19 | 33.19 | 33.19 | 33.19 | 305 | +0.81(+2.51%) |
Aug 17, 2016 | 32.42 | 32.38 | 32.38 | 32.38 | 1,667 | -0.18(-0.56%) |
Aug 03, 2016 | 33.01 | 32.56 | 32.56 | 32.56 | 2,557 | -0.74(-2.23%) |
Aug 02, 2016 | 33.67 | 33.67 | 33.30 | 33.30 | 243 | -0.64(-1.88%) |
Aug 01, 2016 | 33.95 | 34.04 | 33.94 | 33.94 | 1,675 | +0.45(+1.35%) |
Jul 28, 2016 | 32.83 | 33.49 | 33.49 | 33.49 | 1,556 | +0.67(+2.05%) |
Jul 27, 2016 | 31.93 | 32.82 | 31.93 | 32.82 | 1,548 | +0.45(+1.38%) |
Jul 26, 2016 | 31.89 | 32.37 | 31.89 | 32.37 | 1,109 | -0.15(-0.46%) |
Jul 25, 2016 | 31.93 | 32.63 | 31.93 | 32.52 | 2,849 | +1.00(+3.17%) |
Jul 20, 2016 | 31.52 | 31.52 | 31.52 | 31.52 | 104 | +0.85(+2.76%) |
Jul 18, 2016 | 30.35 | 30.68 | 30.68 | 30.68 | 55 | +1.22(+4.13%) |
Jul 11, 2016 | 29.23 | 29.46 | 29.46 | 29.46 | 98 | +0.52(+1.81%) |
Jul 08, 2016 | 28.98 | 29.37 | 28.48 | 28.94 | 13,315 | +0.62(+2.21%) |
Jul 07, 2016 | 28.13 | 28.31 | 28.13 | 28.31 | 1,421 | +0.23(+0.84%) |
Jul 05, 2016 | 28.48 | 28.70 | 28.08 | 28.08 | 486 | -0.67(-2.32%) |
Jul 01, 2016 | 28.66 | 28.74 | 28.74 | 28.74 | 898 | +0.45(+1.60%) |
Jun 30, 2016 | 28.30 | 28.97 | 28.29 | 28.29 | 6,163 | +0.03(+0.09%) |
Jun 29, 2016 | 28.10 | 28.48 | 28.03 | 28.26 | 1,758 | +0.13(+0.47%) |
Jun 28, 2016 | 28.30 | 28.31 | 28.12 | 28.13 | 2,255 | -1.14(-3.89%) |
Jun 24, 2016 | 29.81 | 29.27 | 29.27 | 29.27 | 6 | -0.45(-1.53%) |
Jun 23, 2016 | 29.72 | 29.72 | 29.72 | 29.72 | 116 | +0.76(+2.61%) |
Jun 22, 2016 | 28.97 | 28.97 | 28.97 | 28.97 | 562 | +0.35(+1.21%) |
Jun 20, 2016 | 28.62 | 28.62 | 28.62 | 28.62 | 11 | +0.00(+0.00%) |
Jun 16, 2016 | 28.30 | 28.62 | 28.62 | 28.62 | 6,180 | -0.84(-2.84%) |
Jun 14, 2016 | 29.24 | 29.46 | 29.46 | 29.46 | 96 | +1.25(+4.45%) |
May 31, 2016 | 30.26 | 28.20 | 28.20 | 28.20 | 449 | -1.61(-5.40%) |
May 26, 2016 | 29.81 | 29.81 | 29.81 | 29.81 | 449 | +0.00(+0.00%) |
May 11, 2016 | 30.26 | 29.81 | 29.81 | 29.81 | 2,584 | +2.42(+8.82%) |