Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 66.84 | 66.84 | 66.84 | 66.84 | 100 | +0.67(+1.01%) |
May 26, 2017 | 66.17 | 66.17 | 66.17 | 0 | -1.43(-2.12%) | |
May 24, 2017 | 67.60 | 67.60 | 67.60 | 0 | +0.95(+1.43%) | |
May 18, 2017 | 66.65 | 66.65 | 66.65 | 23 | -0.52(-0.77%) | |
May 17, 2017 | 67.17 | 67.17 | 67.17 | 67.17 | 490 | +0.53(+0.80%) |
May 12, 2017 | 66.64 | 66.64 | 66.64 | 20 | +6.44(+10.70%) | |
May 10, 2017 | 60.20 | 60.20 | 60.20 | 0 | +0.05(+0.08%) | |
May 09, 2017 | 60.15 | 60.15 | 60.15 | 60.15 | 162 | -0.15(-0.25%) |
May 05, 2017 | 60.30 | 60.30 | 60.30 | 1 | -0.40(-0.66%) | |
May 02, 2017 | 60.70 | 60.70 | 60.70 | 0 | +1.40(+2.36%) | |
Apr 28, 2017 | 59.30 | 59.30 | 59.30 | 77 | -1.85(-3.03%) | |
Apr 27, 2017 | 59.84 | 61.15 | 59.84 | 61.15 | 1,585 | +2.19(+3.71%) |
Apr 24, 2017 | 58.96 | 58.96 | 58.96 | 0 | +1.18(+2.03%) | |
Apr 21, 2017 | 57.78 | 57.78 | 57.78 | 57.78 | 210 | -2.07(-3.45%) |
Apr 19, 2017 | 59.85 | 59.85 | 59.85 | 1 | +1.65(+2.84%) | |
Apr 17, 2017 | 58.20 | 58.20 | 58.20 | 0 | -0.50(-0.85%) | |
Apr 13, 2017 | 59.90 | 60.18 | 58.70 | 58.70 | 400 | +0.10(+0.17%) |
Apr 12, 2017 | 58.60 | 58.60 | 58.60 | 58.60 | 500 | -0.67(-1.13%) |
Apr 06, 2017 | 59.27 | 59.27 | 59.27 | 0 | -1.48(-2.44%) | |
Apr 03, 2017 | 60.75 | 60.75 | 60.75 | 26 | -0.76(-1.23%) | |
Mar 30, 2017 | 61.51 | 61.51 | 61.51 | 56 | +0.81(+1.33%) | |
Mar 29, 2017 | 60.70 | 60.70 | 60.70 | 60.70 | 323 | -1.19(-1.92%) |
Mar 27, 2017 | 61.89 | 61.89 | 61.89 | 91 | +2.00(+3.34%) | |
Mar 21, 2017 | 59.89 | 59.89 | 59.89 | 0 | -0.61(-1.01%) | |
Mar 20, 2017 | 60.50 | 60.50 | 60.50 | 60.50 | 1,077 | -0.19(-0.31%) |
Mar 14, 2017 | 60.69 | 60.69 | 60.69 | 4,036 | +3.49(+6.10%) | |
Mar 10, 2017 | 57.20 | 57.20 | 57.20 | 76 | +0.00(+0.00%) | |
Mar 09, 2017 | 57.20 | 57.20 | 57.20 | 57.20 | 1,059 | +0.00(+0.00%) |
Mar 07, 2017 | 57.20 | 57.20 | 57.20 | 0 | -0.40(-0.69%) | |
Mar 06, 2017 | 57.60 | 57.60 | 57.60 | 57.60 | 2,415 | -0.13(-0.23%) |
Mar 03, 2017 | 58.25 | 58.25 | 57.73 | 57.73 | 673 | -0.42(-0.72%) |
Feb 24, 2017 | 58.15 | 58.15 | 58.15 | 0 | +0.98(+1.72%) | |
Feb 22, 2017 | 57.17 | 57.17 | 57.17 | 755 | +0.87(+1.54%) | |
Feb 17, 2017 | 56.30 | 56.30 | 56.30 | 0 | +0.57(+1.02%) | |
Feb 16, 2017 | 55.73 | 55.73 | 55.73 | 55.73 | 290 | -1.39(-2.43%) |
Feb 15, 2017 | 57.12 | 57.12 | 57.12 | 57.12 | 132 | +0.02(+0.04%) |
Feb 14, 2017 | 57.10 | 57.10 | 57.10 | 57.10 | 172 | -0.20(-0.35%) |
Feb 13, 2017 | 57.30 | 57.30 | 57.30 | 57.30 | 6,563 | +0.65(+1.15%) |
Feb 09, 2017 | 56.65 | 56.65 | 56.65 | 0 | +1.66(+3.02%) | |
Feb 07, 2017 | 54.99 | 54.99 | 54.99 | 0 | +2.89(+5.55%) | |
Jan 31, 2017 | 52.10 | 52.10 | 52.10 | 0 | +0.00(+0.00%) | |
Jan 30, 2017 | 52.10 | 52.10 | 52.10 | 52.10 | 1,285 | -0.77(-1.46%) |
Jan 25, 2017 | 52.87 | 52.87 | 52.87 | 474 | +0.37(+0.70%) | |
Jan 24, 2017 | 52.50 | 52.50 | 52.50 | 52.50 | 1,347 | +0.40(+0.77%) |
Jan 20, 2017 | 52.10 | 52.10 | 52.10 | 0 | -3.85(-6.88%) | |
Jan 19, 2017 | 54.30 | 55.95 | 54.30 | 55.95 | 3,838 | +0.67(+1.21%) |
Jan 18, 2017 | 55.28 | 55.28 | 55.28 | 55.28 | 7,424 | -1.03(-1.83%) |
Jan 13, 2017 | 56.31 | 56.31 | 56.31 | 0 | +1.41(+2.57%) | |
Jan 11, 2017 | 54.90 | 54.90 | 54.90 | 0 | -0.80(-1.44%) | |
Jan 10, 2017 | 55.70 | 55.70 | 55.70 | 55.70 | 225 | +0.01(+0.02%) |
Jan 06, 2017 | 55.69 | 55.69 | 55.69 | 0 | -1.86(-3.23%) | |
Jan 05, 2017 | 57.16 | 57.55 | 57.16 | 57.55 | 1,158 | +3.68(+6.83%) |
Dec 30, 2016 | 53.87 | 53.87 | 53.87 | 1,071 | +1.07(+2.03%) | |
Dec 23, 2016 | 52.80 | 52.80 | 52.80 | 10 | -0.02(-0.04%) | |
Dec 20, 2016 | 52.82 | 52.82 | 52.82 | 0 | +0.18(+0.34%) | |
Dec 19, 2016 | 52.70 | 54.10 | 52.64 | 52.64 | 1,141 | -1.22(-2.26%) |
Dec 15, 2016 | 53.86 | 53.86 | 53.86 | 25 | -0.01(-0.02%) | |
Dec 13, 2016 | 53.87 | 53.87 | 53.87 | 0 | -0.54(-0.99%) | |
Dec 09, 2016 | 54.41 | 54.41 | 54.41 | 65 | +4.52(+9.06%) | |
Dec 07, 2016 | 49.89 | 49.89 | 49.89 | 690 | -0.93(-1.83%) | |
Dec 05, 2016 | 50.82 | 50.82 | 50.82 | 36 | -0.45(-0.89%) | |
Dec 01, 2016 | 51.27 | 51.27 | 51.27 | 0 | -0.98(-1.88%) | |
Nov 29, 2016 | 52.26 | 52.26 | 52.26 | 0 | +0.16(+0.31%) | |
Nov 28, 2016 | 52.10 | 52.10 | 52.10 | 52.10 | 196 | +1.01(+1.98%) |
Nov 23, 2016 | 51.09 | 51.09 | 51.09 | 0 | -0.99(-1.90%) | |
Nov 22, 2016 | 52.08 | 52.08 | 52.08 | 52.08 | 183 | -1.92(-3.56%) |
Nov 21, 2016 | 54.00 | 54.00 | 54.00 | 54.00 | 100 | +0.00(+0.00%) |
Nov 17, 2016 | 54.00 | 54.00 | 54.00 | 6,600 | +0.00(+0.00%) | |
Nov 14, 2016 | 54.00 | 54.00 | 54.00 | 0 | -0.45(-0.83%) | |
Nov 08, 2016 | 54.45 | 54.45 | 54.45 | 0 | +0.35(+0.65%) | |
Nov 07, 2016 | 54.10 | 54.10 | 54.10 | 54.10 | 686 | +0.10(+0.19%) |
Nov 04, 2016 | 54.06 | 54.06 | 54.00 | 54.00 | 608 | -1.30(-2.35%) |
Nov 02, 2016 | 55.30 | 55.30 | 55.30 | 80 | +0.00(+0.00%) | |
Nov 01, 2016 | 55.30 | 55.30 | 55.30 | 55.30 | 418 | -1.35(-2.38%) |
Oct 27, 2016 | 56.65 | 56.65 | 56.65 | 0 | -0.95(-1.65%) | |
Oct 26, 2016 | 57.73 | 57.73 | 57.60 | 57.60 | 256 | -0.55(-0.95%) |
Oct 25, 2016 | 58.15 | 58.15 | 58.15 | 58.15 | 355 | -1.55(-2.60%) |
Oct 21, 2016 | 59.70 | 59.70 | 59.70 | 0 | -1.20(-1.97%) | |
Oct 14, 2016 | 60.90 | 60.90 | 60.90 | 0 | +0.35(+0.58%) | |
Oct 13, 2016 | 60.55 | 60.55 | 60.55 | 60.55 | 1,210 | -1.65(-2.65%) |
Oct 11, 2016 | 62.20 | 62.20 | 62.20 | 6 | -0.25(-0.40%) | |
Oct 10, 2016 | 62.45 | 62.45 | 62.45 | 62.45 | 136 | -1.26(-1.98%) |
Oct 05, 2016 | 63.71 | 63.71 | 63.71 | 0 | +0.06(+0.09%) | |
Oct 04, 2016 | 64.11 | 64.11 | 63.65 | 63.65 | 1,456 | -0.46(-0.72%) |
Oct 03, 2016 | 64.11 | 64.11 | 64.11 | 64.11 | 440 | -3.19(-4.74%) |
Sep 30, 2016 | 67.30 | 67.30 | 67.30 | 67.30 | 0 | +0.00(+0.00%) |
Sep 29, 2016 | 67.30 | 67.30 | 67.30 | 67.30 | 185 | +0.00(+0.00%) |
Sep 28, 2016 | 66.00 | 67.30 | 66.00 | 67.30 | 819 | +1.68(+2.56%) |
Sep 27, 2016 | 65.62 | 65.62 | 65.62 | 65.62 | 100 | +0.00(+0.00%) |
Sep 26, 2016 | 65.62 | 65.62 | 65.62 | 65.62 | 150 | -0.76(-1.14%) |
Sep 23, 2016 | 67.63 | 67.63 | 66.38 | 66.38 | 3,684 | -0.12(-0.18%) |
Sep 21, 2016 | 66.50 | 66.50 | 66.50 | 0 | -0.34(-0.51%) | |
Sep 19, 2016 | 66.84 | 66.84 | 66.84 | 0 | +2.06(+3.18%) | |
Sep 15, 2016 | 64.78 | 64.78 | 64.78 | 1 | -0.59(-0.90%) | |
Sep 12, 2016 | 65.37 | 65.37 | 65.37 | 0 | +2.12(+3.35%) | |
Sep 09, 2016 | 63.25 | 63.25 | 63.25 | 63.25 | 327 | -1.00(-1.56%) |
Sep 08, 2016 | 64.21 | 65.29 | 64.21 | 64.25 | 5,246 | -0.34(-0.53%) |
Sep 07, 2016 | 64.59 | 64.59 | 64.59 | 64.59 | 128 | +0.99(+1.56%) |
Sep 01, 2016 | 63.60 | 63.60 | 63.60 | 0 | -0.89(-1.38%) | |
Aug 29, 2016 | 64.49 | 64.49 | 64.49 | 0 | -0.92(-1.41%) | |
Aug 25, 2016 | 65.41 | 65.41 | 65.41 | 0 | -1.40(-2.10%) | |
Aug 24, 2016 | 66.81 | 66.81 | 66.81 | 66.81 | 244 | +0.01(+0.01%) |
Aug 22, 2016 | 66.80 | 66.80 | 66.80 | 24 | +1.43(+2.19%) | |
Aug 19, 2016 | 65.37 | 65.37 | 65.37 | 65.37 | 106 | -0.18(-0.27%) |
Aug 18, 2016 | 65.28 | 65.55 | 65.28 | 65.55 | 285 | +0.10(+0.15%) |
Aug 17, 2016 | 65.45 | 65.45 | 65.45 | 65.45 | 248 | +0.05(+0.08%) |
Aug 16, 2016 | 65.40 | 65.40 | 65.40 | 65.40 | 2,300 | -2.05(-3.04%) |
Aug 08, 2016 | 67.45 | 67.45 | 67.45 | 0 | -0.08(-0.12%) | |
Aug 05, 2016 | 67.53 | 67.53 | 67.53 | 67.53 | 1,846 | +1.33(+2.01%) |
Aug 03, 2016 | 66.20 | 66.20 | 66.20 | 0 | -0.15(-0.23%) | |
Aug 02, 2016 | 66.35 | 66.35 | 66.35 | 66.35 | 267 | -0.30(-0.45%) |
Jul 29, 2016 | 66.65 | 66.65 | 66.65 | 0 | -0.20(-0.30%) | |
Jul 28, 2016 | 65.10 | 66.85 | 65.00 | 66.85 | 7,125 | +5.44(+8.86%) |
Jul 27, 2016 | 61.26 | 61.41 | 61.26 | 61.41 | 573 | +0.21(+0.34%) |
Jul 22, 2016 | 61.20 | 61.20 | 61.20 | 99 | +1.70(+2.86%) | |
Jul 21, 2016 | 59.50 | 59.50 | 59.50 | 59.50 | 1,090 | -0.58(-0.97%) |
Jul 19, 2016 | 60.08 | 60.08 | 60.08 | 48 | +0.63(+1.06%) | |
Jul 15, 2016 | 59.45 | 59.45 | 59.45 | 58 | -0.33(-0.55%) | |
Jul 13, 2016 | 59.78 | 59.78 | 59.78 | 0 | +1.23(+2.10%) | |
Jul 12, 2016 | 58.55 | 58.55 | 58.55 | 58.55 | 100 | -0.40(-0.68%) |
Jul 11, 2016 | 58.65 | 58.95 | 58.65 | 58.95 | 350 | -0.10(-0.17%) |
Jul 08, 2016 | 59.05 | 59.05 | 59.05 | 59.05 | 538 | +0.35(+0.60%) |
Jul 07, 2016 | 59.45 | 59.45 | 58.70 | 58.70 | 1,871 | -0.25(-0.42%) |
Jul 05, 2016 | 58.95 | 58.95 | 58.95 | 58.95 | 319 | -0.25(-0.42%) |
Jul 01, 2016 | 59.20 | 59.20 | 59.20 | 0 | -0.49(-0.82%) | |
Jun 30, 2016 | 59.50 | 59.69 | 59.06 | 59.69 | 2,074 | +1.34(+2.30%) |
Jun 29, 2016 | 58.35 | 58.35 | 58.35 | 58.35 | 682 | +1.59(+2.80%) |
Jun 28, 2016 | 56.76 | 56.76 | 56.76 | 56.76 | 134 | +2.69(+4.98%) |
Jun 27, 2016 | 54.07 | 54.07 | 54.07 | 54.07 | 116 | -0.93(-1.69%) |
Jun 24, 2016 | 55.00 | 55.00 | 55.00 | 55.00 | 169 | -2.10(-3.68%) |
Jun 23, 2016 | 57.10 | 57.10 | 57.10 | 57.10 | 200 | +0.15(+0.26%) |
Jun 22, 2016 | 56.95 | 56.95 | 56.95 | 56.95 | 308 | +3.47(+6.49%) |
Jun 15, 2016 | 53.48 | 53.48 | 53.48 | 0 | -0.44(-0.82%) | |
Jun 14, 2016 | 53.45 | 53.92 | 53.45 | 53.92 | 471 | -1.28(-2.32%) |
Jun 10, 2016 | 55.20 | 55.20 | 55.20 | 0 | -3.65(-6.20%) | |
Jun 07, 2016 | 58.85 | 58.85 | 58.85 | 0 | +0.60(+1.03%) |