Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 47.77 | 50.22 | 47.77 | 49.37 | 1,758 | +1.78(+3.74%) |
Apr 27, 2017 | 47.59 | 47.59 | 47.59 | 47.59 | 450 | -0.75(-1.55%) |
Apr 25, 2017 | 48.34 | 48.34 | 48.34 | 0 | +0.21(+0.44%) | |
Apr 18, 2017 | 48.13 | 48.13 | 48.13 | 0 | +1.17(+2.49%) | |
Apr 10, 2017 | 46.96 | 46.96 | 46.96 | 0 | +0.06(+0.13%) | |
Apr 07, 2017 | 46.90 | 46.90 | 46.90 | 46.90 | 200 | -0.58(-1.22%) |
Apr 03, 2017 | 47.48 | 47.48 | 47.48 | 0 | -0.27(-0.57%) | |
Mar 30, 2017 | 47.75 | 47.75 | 47.75 | 0 | +0.08(+0.17%) | |
Mar 28, 2017 | 47.67 | 47.67 | 47.67 | 0 | +1.39(+3.00%) | |
Mar 15, 2017 | 46.28 | 46.28 | 46.28 | 0 | -0.25(-0.54%) | |
Mar 10, 2017 | 46.53 | 46.53 | 46.53 | 80 | +0.75(+1.64%) | |
Mar 06, 2017 | 45.78 | 45.78 | 45.78 | 0 | -1.02(-2.18%) | |
Mar 02, 2017 | 46.80 | 46.80 | 46.80 | 17 | -0.17(-0.36%) | |
Mar 01, 2017 | 46.97 | 46.97 | 46.97 | 46.97 | 140 | +0.57(+1.23%) |
Feb 28, 2017 | 47.15 | 47.15 | 46.40 | 46.40 | 1,366 | -0.78(-1.65%) |
Feb 24, 2017 | 47.18 | 47.18 | 47.18 | 0 | +0.56(+1.21%) | |
Feb 21, 2017 | 46.62 | 46.62 | 46.62 | 0 | +0.73(+1.60%) | |
Feb 15, 2017 | 45.88 | 45.88 | 45.88 | 0 | +0.94(+2.09%) | |
Feb 10, 2017 | 44.94 | 44.94 | 44.94 | 0 | +0.63(+1.42%) | |
Feb 07, 2017 | 44.31 | 44.31 | 44.31 | 0 | +1.75(+4.11%) | |
Feb 02, 2017 | 42.56 | 42.56 | 42.56 | 96 | -0.54(-1.25%) | |
Feb 01, 2017 | 42.41 | 43.10 | 42.41 | 43.10 | 1,187 | +1.81(+4.38%) |
Jan 27, 2017 | 41.29 | 41.29 | 41.29 | 0 | +0.59(+1.45%) | |
Jan 19, 2017 | 40.70 | 40.70 | 40.70 | 0 | -1.03(-2.47%) | |
Jan 17, 2017 | 41.73 | 41.73 | 41.73 | 58 | -0.01(-0.02%) | |
Jan 12, 2017 | 41.74 | 41.74 | 41.74 | 0 | -1.36(-3.16%) | |
Jan 11, 2017 | 43.10 | 43.10 | 43.00 | 43.10 | 18,260 | +0.46(+1.08%) |
Jan 10, 2017 | 42.64 | 42.64 | 42.64 | 42.64 | 7,129 | -1.08(-2.47%) |
Jan 09, 2017 | 43.32 | 43.72 | 43.32 | 43.72 | 11,459 | +2.49(+6.04%) |
Jan 03, 2017 | 41.23 | 41.23 | 41.23 | 0 | -0.03(-0.07%) | |
Dec 28, 2016 | 41.26 | 41.26 | 41.26 | 0 | +0.53(+1.30%) | |
Dec 23, 2016 | 40.73 | 40.73 | 40.73 | 0 | -0.10(-0.24%) | |
Dec 20, 2016 | 40.83 | 40.83 | 40.83 | 0 | +0.25(+0.62%) | |
Dec 19, 2016 | 40.58 | 40.58 | 40.58 | 40.58 | 500 | +0.50(+1.25%) |
Dec 16, 2016 | 39.96 | 40.98 | 39.96 | 40.08 | 450 | -1.82(-4.34%) |
Dec 14, 2016 | 41.90 | 41.90 | 41.90 | 0 | +0.13(+0.31%) | |
Dec 13, 2016 | 41.75 | 41.77 | 41.75 | 41.77 | 200 | +0.93(+2.28%) |
Dec 12, 2016 | 40.84 | 40.84 | 40.84 | 40.84 | 100 | +1.09(+2.74%) |
Dec 06, 2016 | 39.75 | 39.75 | 39.75 | 0 | -1.59(-3.85%) | |
Dec 01, 2016 | 41.34 | 41.34 | 41.34 | 0 | -0.66(-1.57%) | |
Nov 21, 2016 | 42.00 | 42.00 | 42.00 | 0 | -0.23(-0.54%) | |
Nov 18, 2016 | 42.23 | 42.23 | 42.23 | 42.23 | 100 | -0.10(-0.24%) |
Nov 15, 2016 | 42.33 | 42.33 | 42.33 | 378 | +0.57(+1.36%) | |
Nov 14, 2016 | 41.76 | 41.76 | 41.76 | 41.76 | 100 | -2.22(-5.05%) |
Nov 11, 2016 | 44.16 | 44.16 | 43.98 | 43.98 | 553 | +0.94(+2.18%) |
Nov 10, 2016 | 42.97 | 43.04 | 42.97 | 43.04 | 3,600 | +0.14(+0.33%) |
Nov 07, 2016 | 42.90 | 42.90 | 42.90 | 0 | -1.34(-3.03%) | |
Nov 03, 2016 | 44.24 | 44.24 | 44.24 | 0 | -0.59(-1.32%) | |
Nov 02, 2016 | 44.83 | 44.83 | 44.83 | 44.83 | 2,622 | +0.30(+0.67%) |
Nov 01, 2016 | 44.53 | 44.53 | 44.53 | 44.53 | 321 | -1.79(-3.86%) |
Oct 12, 2016 | 46.32 | 46.32 | 46.32 | 0 | -1.92(-3.98%) | |
Oct 03, 2016 | 48.24 | 48.24 | 48.24 | 48.24 | 150 | +0.00(+0.00%) |
Sep 30, 2016 | 48.24 | 48.24 | 48.24 | 48.24 | 0 | +0.00(+0.00%) |
Sep 29, 2016 | 48.24 | 48.24 | 48.24 | 0 | -0.87(-1.77%) | |
Sep 28, 2016 | 49.11 | 49.11 | 49.11 | 49.11 | 0 | +0.00(+0.00%) |
Sep 27, 2016 | 49.11 | 49.11 | 49.11 | 49.11 | 100 | +3.60(+7.91%) |
Sep 13, 2016 | 45.51 | 45.51 | 45.51 | 0 | +0.17(+0.37%) | |
Sep 09, 2016 | 45.34 | 45.34 | 45.34 | 0 | -0.03(-0.06%) | |
Sep 01, 2016 | 45.37 | 45.37 | 45.37 | 0 | +1.77(+4.05%) | |
Aug 31, 2016 | 43.60 | 43.60 | 43.60 | 43.60 | 200 | -1.96(-4.30%) |
Aug 22, 2016 | 45.56 | 45.56 | 45.56 | 26 | -0.87(-1.87%) | |
Aug 16, 2016 | 46.43 | 46.43 | 46.43 | 0 | -0.34(-0.73%) | |
Aug 11, 2016 | 46.77 | 46.77 | 46.77 | 29 | +1.46(+3.22%) | |
Aug 05, 2016 | 45.31 | 45.31 | 45.31 | 0 | -1.00(-2.16%) | |
Aug 04, 2016 | 46.58 | 46.64 | 46.31 | 46.31 | 7,600 | -0.44(-0.94%) |
Aug 03, 2016 | 46.75 | 46.75 | 46.75 | 46.75 | 1,000 | -0.85(-1.79%) |
Jul 29, 2016 | 47.60 | 47.60 | 47.60 | 20 | +4.80(+11.21%) | |
Jul 27, 2016 | 42.80 | 42.80 | 42.80 | 50 | -0.10(-0.23%) | |
Jul 26, 2016 | 42.90 | 42.90 | 42.90 | 42.90 | 1,000 | +1.34(+3.22%) |
Jul 21, 2016 | 41.56 | 41.56 | 41.56 | 19 | +0.36(+0.87%) | |
Jul 18, 2016 | 41.20 | 41.20 | 41.20 | 0 | -0.60(-1.44%) | |
Jul 15, 2016 | 41.80 | 41.80 | 41.80 | 41.80 | 200 | -1.50(-3.46%) |
Jul 08, 2016 | 43.30 | 43.30 | 43.30 | 0 | +0.40(+0.93%) | |
Jul 05, 2016 | 42.90 | 42.90 | 42.90 | 42.90 | 154 | -0.61(-1.40%) |
Jun 30, 2016 | 43.51 | 43.51 | 43.51 | 0 | +0.35(+0.81%) | |
Jun 29, 2016 | 43.06 | 43.16 | 43.06 | 43.16 | 1,693 | +1.20(+2.86%) |
Jun 22, 2016 | 41.96 | 41.96 | 41.96 | 0 | -0.82(-1.92%) | |
Jun 20, 2016 | 42.78 | 42.78 | 42.78 | 11 | +1.04(+2.49%) | |
Jun 17, 2016 | 41.72 | 41.74 | 41.72 | 41.74 | 225 | -0.76(-1.79%) |
Jun 09, 2016 | 42.50 | 42.50 | 42.50 | 25 | -0.64(-1.48%) | |
Jun 07, 2016 | 43.14 | 43.14 | 43.14 | 0 | +0.29(+0.68%) | |
Jun 01, 2016 | 42.85 | 42.85 | 42.85 | 38 | -0.79(-1.81%) | |
May 31, 2016 | 43.64 | 43.64 | 43.64 | 43.64 | 133 | +0.34(+0.78%) |
May 23, 2016 | 43.30 | 43.30 | 43.30 | 0 | +1.04(+2.46%) | |
May 20, 2016 | 43.00 | 43.00 | 42.26 | 42.26 | 230 | -0.46(-1.08%) |
May 18, 2016 | 42.72 | 42.72 | 42.72 | 25 | -4.61(-9.74%) | |
May 10, 2016 | 47.33 | 47.33 | 47.33 | 47 | -0.72(-1.50%) |