Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 26, 2017 | 55.04 | 55.04 | 55.04 | 0 | +0.01(+0.03%) | |
May 25, 2017 | 55.02 | 55.02 | 55.02 | 55.02 | 196 | +0.35(+0.65%) |
May 23, 2017 | 54.67 | 54.67 | 54.67 | 0 | +0.49(+0.90%) | |
May 17, 2017 | 54.19 | 54.19 | 54.19 | 51 | -0.60(-1.09%) | |
May 16, 2017 | 54.81 | 54.81 | 54.78 | 54.78 | 661 | +0.27(+0.49%) |
May 12, 2017 | 54.52 | 54.52 | 54.52 | 90 | -0.26(-0.48%) | |
May 09, 2017 | 54.78 | 54.78 | 54.78 | 31 | +0.24(+0.44%) | |
May 05, 2017 | 54.54 | 54.54 | 54.54 | 1 | +0.08(+0.14%) | |
May 03, 2017 | 54.46 | 54.46 | 54.46 | 0 | +0.10(+0.18%) | |
May 02, 2017 | 54.41 | 54.45 | 54.37 | 54.37 | 1,332 | -0.06(-0.11%) |
May 01, 2017 | 55.60 | 55.60 | 54.32 | 54.42 | 3,000 | +0.07(+0.12%) |
Apr 27, 2017 | 54.36 | 54.36 | 54.36 | 0 | -0.13(-0.24%) | |
Apr 26, 2017 | 54.61 | 54.61 | 54.49 | 54.49 | 530 | +0.04(+0.08%) |
Apr 25, 2017 | 54.40 | 54.44 | 54.40 | 54.44 | 990 | +0.53(+0.99%) |
Apr 24, 2017 | 57.37 | 57.37 | 53.91 | 53.91 | 8,528 | +0.32(+0.60%) |
Apr 20, 2017 | 53.59 | 53.59 | 53.59 | 1 | +0.28(+0.52%) | |
Apr 19, 2017 | 53.32 | 53.32 | 53.32 | 53.32 | 212 | -0.10(-0.18%) |
Apr 18, 2017 | 53.44 | 53.44 | 53.41 | 53.41 | 575 | -0.05(-0.10%) |
Apr 17, 2017 | 53.33 | 53.46 | 53.31 | 53.46 | 1,539 | -0.10(-0.19%) |
Apr 13, 2017 | 53.56 | 53.56 | 53.56 | 53.56 | 952 | +0.07(+0.13%) |
Apr 12, 2017 | 53.50 | 53.50 | 53.50 | 53.50 | 944 | -0.20(-0.38%) |
Apr 11, 2017 | 53.70 | 53.70 | 53.70 | 53.70 | 206 | -0.18(-0.34%) |
Apr 10, 2017 | 53.88 | 53.88 | 53.88 | 53.88 | 152 | +0.04(+0.07%) |
Apr 07, 2017 | 53.84 | 53.84 | 53.84 | 53.84 | 289 | -0.01(-0.02%) |
Apr 06, 2017 | 53.86 | 53.86 | 53.86 | 53.86 | 189 | +0.00(+0.00%) |
Apr 04, 2017 | 53.85 | 53.85 | 53.85 | 0 | +0.09(+0.16%) | |
Mar 29, 2017 | 53.77 | 53.77 | 53.77 | 0 | +0.03(+0.05%) | |
Mar 28, 2017 | 53.51 | 53.74 | 53.51 | 53.74 | 414 | +0.14(+0.25%) |
Mar 24, 2017 | 53.60 | 53.60 | 53.60 | 10 | -0.62(-1.14%) | |
Mar 16, 2017 | 54.22 | 54.22 | 54.22 | 2 | -0.02(-0.04%) | |
Mar 15, 2017 | 53.92 | 54.25 | 53.92 | 54.24 | 5,641 | +0.35(+0.64%) |
Mar 10, 2017 | 53.89 | 53.89 | 53.89 | 0 | +0.11(+0.20%) | |
Mar 08, 2017 | 53.78 | 53.78 | 53.78 | 0 | -0.07(-0.13%) | |
Mar 07, 2017 | 53.80 | 53.90 | 53.78 | 53.85 | 6,327 | -0.07(-0.13%) |
Mar 06, 2017 | 53.95 | 53.96 | 53.81 | 53.92 | 2,843 | -0.13(-0.23%) |
Mar 03, 2017 | 54.05 | 54.09 | 53.94 | 54.05 | 3,679 | -0.01(-0.02%) |
Mar 02, 2017 | 54.50 | 54.55 | 54.05 | 54.05 | 13,666 | -0.36(-0.66%) |
Mar 01, 2017 | 54.06 | 54.41 | 54.06 | 54.41 | 881 | +0.81(+1.51%) |
Feb 28, 2017 | 53.59 | 53.60 | 53.53 | 53.60 | 622 | -0.11(-0.20%) |
Feb 24, 2017 | 53.71 | 53.71 | 53.71 | 0 | -0.09(-0.16%) | |
Feb 23, 2017 | 53.78 | 53.79 | 53.78 | 53.79 | 4,658 | +0.13(+0.23%) |
Feb 22, 2017 | 53.68 | 53.73 | 53.67 | 53.67 | 1,659 | -0.09(-0.17%) |
Feb 21, 2017 | 53.64 | 53.78 | 53.64 | 53.76 | 7,628 | +0.72(+1.35%) |
Feb 14, 2017 | 53.04 | 53.04 | 53.04 | 0 | +0.51(+0.97%) | |
Feb 10, 2017 | 52.53 | 52.53 | 52.53 | 0 | +0.11(+0.20%) | |
Feb 09, 2017 | 52.43 | 52.43 | 52.43 | 52.43 | 1,037 | +0.36(+0.69%) |
Feb 07, 2017 | 52.07 | 52.07 | 52.07 | 0 | +0.30(+0.58%) | |
Feb 01, 2017 | 51.77 | 51.77 | 51.77 | 0 | +0.28(+0.54%) | |
Jan 31, 2017 | 51.49 | 51.49 | 51.49 | 51.49 | 287 | -0.12(-0.22%) |
Jan 30, 2017 | 51.61 | 52.05 | 51.61 | 1,867 | -0.44(-0.85%) | |
Jan 27, 2017 | 52.04 | 52.05 | 52.04 | 52.05 | 4,667 | +0.09(+0.17%) |
Jan 25, 2017 | 51.96 | 51.96 | 51.96 | 0 | +0.32(+0.62%) | |
Jan 24, 2017 | 51.64 | 51.64 | 51.64 | 51.64 | 9,751 | +0.42(+0.83%) |
Jan 23, 2017 | 51.22 | 51.22 | 51.22 | 51.22 | 198 | -0.17(-0.34%) |
Jan 17, 2017 | 51.39 | 51.39 | 51.39 | 0 | -0.10(-0.19%) | |
Jan 13, 2017 | 51.49 | 51.49 | 51.49 | 0 | +0.19(+0.38%) | |
Jan 11, 2017 | 51.30 | 51.30 | 51.30 | 14 | -0.40(-0.78%) | |
Jan 06, 2017 | 51.70 | 51.70 | 51.70 | 0 | +0.38(+0.75%) | |
Jan 05, 2017 | 51.28 | 51.33 | 51.28 | 51.32 | 2,716 | +0.54(+1.07%) |
Dec 30, 2016 | 50.78 | 50.78 | 50.78 | 0 | -0.22(-0.42%) | |
Dec 29, 2016 | 51.00 | 51.00 | 50.99 | 50.99 | 852 | -0.25(-0.48%) |
Dec 22, 2016 | 51.24 | 51.24 | 51.24 | 3 | -0.13(-0.25%) | |
Dec 19, 2016 | 51.37 | 51.37 | 51.37 | 1 | +0.01(+0.03%) | |
Dec 15, 2016 | 51.35 | 51.35 | 51.35 | 0 | -0.06(-0.11%) | |
Dec 14, 2016 | 51.41 | 51.41 | 51.41 | 51.41 | 1,289 | +0.38(+0.75%) |
Dec 12, 2016 | 51.03 | 51.03 | 51.03 | 1 | +0.03(+0.06%) | |
Dec 09, 2016 | 50.85 | 51.00 | 50.85 | 51.00 | 422 | +1.62(+3.28%) |
Dec 02, 2016 | 49.38 | 49.38 | 49.38 | 1 | -0.26(-0.52%) | |
Nov 30, 2016 | 49.64 | 49.64 | 49.64 | 20 | +1.70(+3.54%) | |
Oct 31, 2016 | 47.94 | 47.94 | 47.94 | 0 | -0.32(-0.66%) | |
Oct 26, 2016 | 48.26 | 48.26 | 48.26 | 0 | -0.13(-0.28%) | |
Oct 25, 2016 | 48.42 | 48.42 | 48.39 | 48.39 | 12,710 | +0.20(+0.42%) |
Oct 21, 2016 | 48.19 | 48.19 | 48.19 | 48.19 | 104 | -0.20(-0.42%) |
Oct 19, 2016 | 48.40 | 48.39 | 48.39 | 48.39 | 1,147 | +0.30(+0.62%) |
Oct 17, 2016 | 48.10 | 48.10 | 48.10 | 48.10 | 104 | -0.11(-0.22%) |
Oct 13, 2016 | 48.20 | 48.20 | 48.20 | 48.20 | 104 | -0.04(-0.08%) |
Oct 12, 2016 | 48.24 | 48.24 | 48.24 | 48.24 | 200 | -0.37(-0.77%) |
Oct 11, 2016 | 48.61 | 48.61 | 48.61 | 48.61 | 104 | +0.19(+0.40%) |
Oct 07, 2016 | 48.42 | 48.42 | 48.42 | 48.42 | 104 | -0.18(-0.37%) |
Oct 05, 2016 | 48.55 | 48.60 | 48.60 | 48.60 | 521 | +0.06(+0.12%) |
Oct 04, 2016 | 48.55 | 48.55 | 48.55 | 48.55 | 109 | +0.20(+0.42%) |
Oct 03, 2016 | 48.34 | 48.34 | 48.34 | 48.34 | 0 | +0.00(+0.00%) |
Sep 30, 2016 | 48.34 | 48.34 | 48.34 | 48.34 | 32 | +0.00(+0.00%) |
Sep 29, 2016 | 48.34 | 48.34 | 48.34 | 48.34 | 104 | -0.03(-0.07%) |
Sep 28, 2016 | 48.39 | 48.39 | 48.38 | 48.38 | 939 | -0.06(-0.13%) |
Sep 27, 2016 | 48.48 | 48.48 | 48.36 | 48.44 | 1,765 | +0.09(+0.18%) |
Sep 26, 2016 | 48.35 | 48.35 | 48.35 | 48.35 | 105 | +0.36(+0.76%) |
Sep 21, 2016 | 47.99 | 47.99 | 47.99 | 47.99 | 20 | -0.06(-0.12%) |
Sep 20, 2016 | 48.05 | 48.05 | 48.05 | 48.05 | 104 | +0.12(+0.25%) |
Sep 16, 2016 | 47.93 | 47.93 | 47.93 | 47.93 | 523 | -0.24(-0.50%) |
Sep 15, 2016 | 47.80 | 48.17 | 47.83 | 48.17 | 774 | +0.34(+0.72%) |
Sep 14, 2016 | 47.83 | 47.83 | 47.83 | 47.83 | 104 | -0.03(-0.06%) |
Sep 12, 2016 | 47.67 | 47.85 | 47.85 | 47.85 | 314 | -0.82(-1.69%) |
Sep 09, 2016 | 48.68 | 48.68 | 48.68 | 48.68 | 104 | +0.08(+0.16%) |
Aug 31, 2016 | 48.60 | 48.60 | 48.60 | 48.60 | 209 | -0.21(-0.43%) |
Aug 30, 2016 | 48.89 | 48.89 | 48.74 | 48.81 | 3,507 | +0.02(+0.04%) |
Aug 22, 2016 | 48.79 | 48.79 | 48.79 | 48.79 | 314 | +0.07(+0.14%) |
Aug 17, 2016 | 48.56 | 48.72 | 48.72 | 48.72 | 2,093 | -0.25(-0.52%) |
Aug 15, 2016 | 48.99 | 48.98 | 48.98 | 48.98 | 1,256 | +0.15(+0.31%) |
Aug 12, 2016 | 48.83 | 48.83 | 48.83 | 48.83 | 418 | +0.39(+0.81%) |
Aug 01, 2016 | 48.44 | 48.44 | 48.44 | 48.44 | 314 | +0.27(+0.56%) |
Jul 25, 2016 | 48.17 | 48.17 | 48.17 | 48.17 | 2,407 | -0.14(-0.30%) |
Jul 22, 2016 | 48.31 | 48.31 | 48.31 | 48.31 | 104 | +0.34(+0.72%) |
Jul 15, 2016 | 47.97 | 47.97 | 47.97 | 47.97 | 2 | -0.07(-0.14%) |