Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 44.04 | 44.13 | 43.97 | 44.05 | 40,371 | +0.01(+0.02%) |
Jan 30, 2017 | 44.01 | 44.12 | 43.97 | 44.04 | 76,265 | +0.05(+0.11%) |
Jan 27, 2017 | 44.00 | 44.15 | 43.92 | 43.99 | 182,543 | +0.05(+0.12%) |
Jan 26, 2017 | 43.93 | 44.09 | 43.87 | 43.93 | 48,925 | -0.01(-0.03%) |
Jan 25, 2017 | 44.05 | 44.11 | 43.92 | 43.95 | 55,570 | -0.05(-0.10%) |
Jan 24, 2017 | 44.04 | 44.08 | 43.98 | 43.99 | 65,472 | -0.08(-0.18%) |
Jan 23, 2017 | 44.05 | 44.11 | 44.01 | 44.07 | 17,112 | +0.08(+0.19%) |
Jan 20, 2017 | 44.14 | 44.14 | 43.98 | 43.99 | 64,307 | -0.09(-0.21%) |
Jan 19, 2017 | 44.30 | 44.31 | 44.06 | 44.08 | 56,453 | -0.25(-0.57%) |
Jan 18, 2017 | 44.43 | 44.43 | 44.28 | 44.33 | 18,720 | -0.04(-0.09%) |
Jan 17, 2017 | 44.33 | 44.41 | 44.22 | 44.37 | 51,789 | +0.09(+0.21%) |
Jan 13, 2017 | 44.28 | 44.28 | 44.28 | 0 | -0.03(-0.06%) | |
Jan 12, 2017 | 44.26 | 44.33 | 44.25 | 44.31 | 64,576 | +0.10(+0.23%) |
Jan 11, 2017 | 44.16 | 44.32 | 44.15 | 44.21 | 47,636 | +0.08(+0.17%) |
Jan 10, 2017 | 44.16 | 44.31 | 44.10 | 44.13 | 250,473 | +0.03(+0.08%) |
Jan 09, 2017 | 44.14 | 44.24 | 44.06 | 44.10 | 84,504 | -0.01(-0.02%) |
Jan 06, 2017 | 44.10 | 44.14 | 44.01 | 44.10 | 71,587 | -0.01(-0.03%) |
Jan 05, 2017 | 44.01 | 44.14 | 43.94 | 44.12 | 109,341 | +0.14(+0.31%) |
Jan 04, 2017 | 43.99 | 44.02 | 43.90 | 43.98 | 32,630 | +0.03(+0.08%) |
Jan 03, 2017 | 43.84 | 44.02 | 43.84 | 43.95 | 47,898 | +0.06(+0.13%) |
Dec 30, 2016 | 43.89 | 43.89 | 43.89 | 0 | -0.08(-0.19%) | |
Dec 29, 2016 | 43.98 | 44.08 | 43.87 | 43.97 | 198,130 | +0.02(+0.04%) |
Dec 28, 2016 | 43.80 | 44.09 | 43.80 | 43.95 | 126,277 | +0.10(+0.23%) |
Dec 27, 2016 | 43.79 | 43.99 | 43.76 | 43.85 | 82,142 | -0.12(-0.27%) |
Dec 23, 2016 | 43.97 | 43.97 | 43.97 | 0 | +0.08(+0.17%) | |
Dec 22, 2016 | 43.85 | 43.97 | 43.69 | 43.90 | 58,746 | +0.16(+0.36%) |
Dec 21, 2016 | 43.75 | 43.98 | 43.71 | 43.74 | 112,367 | +0.06(+0.13%) |
Dec 20, 2016 | 43.80 | 43.93 | 43.66 | 43.68 | 95,782 | -0.19(-0.44%) |
Dec 19, 2016 | 43.90 | 43.95 | 43.24 | 43.87 | 114,632 | +0.19(+0.44%) |
Dec 16, 2016 | 43.65 | 43.78 | 43.59 | 43.68 | 207,451 | +0.08(+0.17%) |
Dec 15, 2016 | 43.82 | 43.82 | 43.58 | 43.60 | 51,092 | -0.23(-0.53%) |
Dec 14, 2016 | 43.90 | 43.97 | 43.66 | 43.84 | 76,010 | -0.06(-0.13%) |
Dec 13, 2016 | 43.86 | 43.97 | 43.70 | 43.90 | 104,730 | +0.03(+0.08%) |
Dec 12, 2016 | 43.90 | 43.98 | 43.71 | 43.86 | 78,037 | -0.17(-0.38%) |
Dec 09, 2016 | 43.85 | 44.05 | 43.73 | 44.03 | 116,981 | +0.15(+0.34%) |
Dec 08, 2016 | 43.85 | 44.05 | 43.75 | 43.88 | 55,690 | -0.17(-0.38%) |
Dec 07, 2016 | 43.69 | 44.07 | 43.69 | 44.05 | 93,278 | +0.33(+0.75%) |
Dec 06, 2016 | 43.71 | 43.77 | 43.49 | 43.72 | 72,924 | +0.23(+0.52%) |
Dec 05, 2016 | 43.80 | 43.80 | 43.43 | 43.49 | 83,757 | -0.12(-0.27%) |
Dec 02, 2016 | 43.48 | 43.74 | 43.48 | 43.61 | 56,493 | +0.12(+0.27%) |
Dec 01, 2016 | 43.47 | 43.74 | 43.40 | 43.49 | 173,613 | -0.21(-0.48%) |
Nov 30, 2016 | 43.68 | 43.74 | 43.57 | 43.70 | 24,527 | -0.02(-0.04%) |
Nov 29, 2016 | 43.84 | 44.05 | 43.64 | 43.72 | 56,431 | -0.41(-0.93%) |
Nov 28, 2016 | 43.97 | 44.13 | 43.59 | 44.13 | 36,027 | +0.43(+0.99%) |
Nov 25, 2016 | 43.88 | 44.08 | 43.69 | 43.69 | 9,286 | -0.25(-0.57%) |
Nov 23, 2016 | 43.95 | 43.95 | 43.95 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 43.92 | 44.09 | 43.86 | 43.95 | 33,474 | -0.08(-0.19%) |
Nov 21, 2016 | 44.07 | 44.07 | 43.92 | 44.03 | 15,118 | -0.09(-0.21%) |
Nov 18, 2016 | 44.14 | 44.26 | 44.02 | 44.12 | 68,382 | +0.08(+0.19%) |
Nov 17, 2016 | 44.14 | 44.14 | 43.84 | 44.04 | 29,854 | -0.04(-0.09%) |
Nov 16, 2016 | 44.07 | 44.30 | 43.95 | 44.08 | 96,016 | -0.21(-0.47%) |
Nov 15, 2016 | 44.20 | 44.37 | 44.20 | 44.29 | 51,304 | -0.05(-0.11%) |
Nov 14, 2016 | 44.43 | 44.64 | 43.93 | 44.34 | 85,152 | -0.20(-0.45%) |
Nov 11, 2016 | 44.55 | 44.76 | 44.43 | 44.54 | 21,998 | -0.04(-0.09%) |
Nov 10, 2016 | 44.80 | 44.99 | 44.55 | 44.58 | 33,081 | -0.29(-0.65%) |
Nov 09, 2016 | 45.05 | 45.05 | 44.79 | 44.87 | 49,786 | -0.33(-0.73%) |
Nov 08, 2016 | 45.25 | 45.30 | 45.11 | 45.20 | 17,908 | -0.01(-0.02%) |
Nov 07, 2016 | 45.20 | 45.27 | 45.13 | 45.21 | 31,568 | -0.01(-0.02%) |
Nov 04, 2016 | 45.22 | 45.28 | 45.15 | 45.22 | 19,701 | +0.03(+0.06%) |
Nov 03, 2016 | 45.19 | 45.30 | 45.16 | 45.20 | 5,929 | -0.10(-0.22%) |
Nov 02, 2016 | 45.26 | 45.32 | 45.14 | 45.30 | 5,932 | +0.17(+0.37%) |