Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 43.96 | 43.99 | 43.96 | 43.98 | 265,818 | +0.03(+0.06%) |
Jan 30, 2017 | 43.96 | 43.98 | 43.96 | 43.96 | 131,529 | -0.01(-0.02%) |
Jan 27, 2017 | 43.96 | 43.98 | 43.95 | 43.97 | 313,094 | +0.01(+0.02%) |
Jan 26, 2017 | 43.94 | 43.97 | 43.93 | 43.96 | 991,143 | +0.02(+0.04%) |
Jan 25, 2017 | 43.94 | 43.95 | 43.92 | 43.94 | 179,363 | -0.03(-0.06%) |
Jan 24, 2017 | 43.96 | 43.98 | 43.94 | 43.97 | 248,168 | -0.02(-0.04%) |
Jan 23, 2017 | 43.95 | 43.99 | 43.95 | 43.98 | 163,847 | +0.03(+0.08%) |
Jan 20, 2017 | 43.95 | 43.96 | 43.92 | 43.95 | 212,609 | +0.03(+0.06%) |
Jan 19, 2017 | 43.92 | 43.94 | 43.90 | 43.92 | 415,467 | -0.00(-0.01%) |
Jan 18, 2017 | 43.97 | 43.98 | 43.92 | 43.93 | 191,801 | -0.06(-0.13%) |
Jan 17, 2017 | 43.98 | 43.98 | 43.97 | 43.98 | 159,734 | +0.06(+0.14%) |
Jan 13, 2017 | 43.92 | 43.92 | 43.92 | 0 | -0.03(-0.06%) | |
Jan 12, 2017 | 43.96 | 43.97 | 43.94 | 43.95 | 151,035 | +0.02(+0.04%) |
Jan 11, 2017 | 43.93 | 43.96 | 43.91 | 43.93 | 481,490 | -0.01(-0.02%) |
Jan 10, 2017 | 43.91 | 43.94 | 43.91 | 43.94 | 227,015 | +0.00(+0.00%) |
Jan 09, 2017 | 43.95 | 43.95 | 43.92 | 43.94 | 214,729 | +0.03(+0.06%) |
Jan 06, 2017 | 43.93 | 43.93 | 43.90 | 43.91 | 163,287 | -0.01(-0.02%) |
Jan 05, 2017 | 43.91 | 43.96 | 43.91 | 43.92 | 917,620 | +0.00(+0.00%) |
Jan 04, 2017 | 43.89 | 43.92 | 43.88 | 43.92 | 850,960 | +0.00(+0.00%) |
Jan 03, 2017 | 43.89 | 43.92 | 43.87 | 43.92 | 1,027,320 | -0.01(-0.02%) |
Dec 30, 2016 | 43.93 | 43.93 | 43.93 | 0 | +0.03(+0.06%) | |
Dec 29, 2016 | 43.92 | 43.92 | 43.89 | 43.91 | 353,983 | +0.03(+0.06%) |
Dec 28, 2016 | 43.88 | 43.88 | 43.84 | 43.88 | 214,364 | +0.01(+0.02%) |
Dec 27, 2016 | 43.83 | 43.88 | 43.83 | 43.87 | 265,524 | -0.02(-0.04%) |
Dec 23, 2016 | 43.89 | 43.89 | 43.89 | 0 | +0.01(+0.02%) | |
Dec 22, 2016 | 43.85 | 43.88 | 43.85 | 43.88 | 305,024 | +0.02(+0.04%) |
Dec 21, 2016 | 43.89 | 43.89 | 43.85 | 43.86 | 245,653 | +0.00(+0.00%) |
Dec 20, 2016 | 43.84 | 43.86 | 43.82 | 43.86 | 649,841 | +0.00(+0.00%) |
Dec 19, 2016 | 43.89 | 43.89 | 43.83 | 43.86 | 496,323 | +0.03(+0.08%) |
Dec 16, 2016 | 43.80 | 43.84 | 43.80 | 43.83 | 531,906 | +0.02(+0.04%) |
Dec 15, 2016 | 43.82 | 43.84 | 43.79 | 43.81 | 330,337 | -0.02(-0.04%) |
Dec 14, 2016 | 43.89 | 43.93 | 43.81 | 43.83 | 835,893 | -0.08(-0.18%) |
Dec 13, 2016 | 43.91 | 43.95 | 43.89 | 43.90 | 182,664 | +0.00(+0.00%) |
Dec 12, 2016 | 43.89 | 43.94 | 43.89 | 43.90 | 364,643 | -0.03(-0.06%) |
Dec 09, 2016 | 43.91 | 43.95 | 43.91 | 43.93 | 581,411 | -0.02(-0.04%) |
Dec 08, 2016 | 43.94 | 43.95 | 43.91 | 43.95 | 169,697 | +0.00(+0.00%) |
Dec 07, 2016 | 43.96 | 43.96 | 43.93 | 43.95 | 202,099 | +0.03(+0.06%) |
Dec 06, 2016 | 43.92 | 43.93 | 43.91 | 43.92 | 144,008 | +0.00(+0.00%) |
Dec 05, 2016 | 43.89 | 43.93 | 43.89 | 43.92 | 1,144,196 | -0.01(-0.02%) |
Dec 02, 2016 | 43.89 | 43.94 | 43.89 | 43.93 | 211,888 | +0.03(+0.08%) |
Dec 01, 2016 | 43.91 | 43.91 | 43.87 | 43.89 | 732,087 | -0.02(-0.05%) |
Nov 30, 2016 | 43.97 | 43.97 | 43.89 | 43.92 | 186,449 | -0.03(-0.06%) |
Nov 29, 2016 | 43.92 | 43.94 | 43.90 | 43.94 | 177,988 | +0.01(+0.02%) |
Nov 28, 2016 | 43.92 | 43.93 | 43.89 | 43.93 | 622,952 | +0.06(+0.14%) |
Nov 25, 2016 | 43.93 | 43.93 | 43.86 | 43.87 | 183,176 | -0.03(-0.06%) |
Nov 23, 2016 | 43.90 | 43.90 | 43.90 | 0 | -0.02(-0.04%) | |
Nov 22, 2016 | 43.91 | 43.93 | 43.90 | 43.92 | 182,248 | +0.00(+0.00%) |
Nov 21, 2016 | 43.93 | 43.93 | 43.91 | 43.92 | 211,429 | +0.00(+0.00%) |
Nov 18, 2016 | 43.93 | 43.95 | 43.90 | 43.92 | 334,666 | -0.01(-0.03%) |
Nov 17, 2016 | 43.94 | 43.96 | 43.93 | 43.93 | 334,786 | -0.02(-0.05%) |
Nov 16, 2016 | 43.94 | 43.98 | 43.93 | 43.95 | 427,809 | -0.01(-0.02%) |
Nov 15, 2016 | 43.94 | 43.97 | 43.94 | 43.96 | 266,271 | -0.01(-0.02%) |
Nov 14, 2016 | 43.96 | 43.99 | 43.95 | 43.97 | 226,005 | -0.03(-0.06%) |
Nov 11, 2016 | 44.06 | 44.06 | 44.00 | 44.00 | 350,366 | -0.03(-0.08%) |
Nov 10, 2016 | 44.06 | 44.07 | 44.02 | 44.03 | 246,381 | -0.03(-0.06%) |
Nov 09, 2016 | 44.09 | 44.11 | 44.03 | 44.06 | 422,060 | -0.05(-0.12%) |
Nov 08, 2016 | 44.13 | 44.14 | 44.08 | 44.11 | 202,994 | -0.03(-0.06%) |
Nov 07, 2016 | 44.17 | 44.17 | 44.13 | 44.14 | 182,452 | -0.02(-0.04%) |
Nov 04, 2016 | 44.12 | 44.15 | 44.12 | 44.15 | 213,643 | +0.02(+0.04%) |
Nov 03, 2016 | 44.11 | 44.14 | 44.11 | 44.14 | 571,685 | +0.01(+0.02%) |
Nov 02, 2016 | 44.14 | 44.14 | 44.11 | 44.12 | 526,916 | -0.00(-0.00%) |