Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 44.81 | 44.81 | 43.51 | 43.77 | 449,087 | -1.20(-2.67%) |
Jan 30, 2017 | 44.79 | 45.07 | 44.09 | 44.97 | 378,613 | +0.14(+0.31%) |
Jan 27, 2017 | 45.62 | 45.74 | 44.70 | 44.83 | 379,184 | -0.62(-1.36%) |
Jan 26, 2017 | 46.51 | 46.98 | 45.37 | 45.45 | 426,373 | -1.18(-2.53%) |
Jan 25, 2017 | 46.25 | 46.87 | 46.25 | 46.63 | 312,684 | +0.75(+1.63%) |
Jan 24, 2017 | 44.85 | 45.98 | 44.85 | 45.88 | 374,340 | +1.08(+2.41%) |
Jan 23, 2017 | 44.41 | 45.07 | 44.41 | 44.80 | 457,394 | +0.36(+0.81%) |
Jan 20, 2017 | 44.33 | 44.95 | 43.93 | 44.44 | 319,439 | +0.13(+0.29%) |
Jan 19, 2017 | 43.94 | 44.80 | 43.84 | 44.31 | 323,126 | +0.33(+0.75%) |
Jan 18, 2017 | 44.16 | 44.51 | 43.59 | 43.98 | 200,705 | +0.05(+0.11%) |
Jan 17, 2017 | 44.46 | 44.72 | 43.82 | 43.93 | 375,742 | -0.77(-1.72%) |
Jan 13, 2017 | 44.70 | 44.70 | 44.70 | 0 | +0.61(+1.38%) | |
Jan 12, 2017 | 44.62 | 44.66 | 43.62 | 44.09 | 478,008 | -0.67(-1.50%) |
Jan 11, 2017 | 44.17 | 44.99 | 44.17 | 44.76 | 663,279 | +0.70(+1.59%) |
Jan 10, 2017 | 44.28 | 44.55 | 43.91 | 44.06 | 498,631 | -0.24(-0.54%) |
Jan 09, 2017 | 44.98 | 44.98 | 43.89 | 44.30 | 451,391 | -0.86(-1.90%) |
Jan 06, 2017 | 45.73 | 45.73 | 45.12 | 45.16 | 354,062 | -0.35(-0.77%) |
Jan 05, 2017 | 46.15 | 46.52 | 45.39 | 45.51 | 443,592 | -0.59(-1.28%) |
Jan 04, 2017 | 45.90 | 46.35 | 45.48 | 46.10 | 395,028 | +0.15(+0.33%) |
Jan 03, 2017 | 46.12 | 46.81 | 45.44 | 45.95 | 515,829 | -0.12(-0.26%) |
Dec 30, 2016 | 46.07 | 46.07 | 46.07 | 0 | -0.46(-0.99%) | |
Dec 29, 2016 | 46.82 | 47.09 | 46.30 | 46.53 | 281,387 | -0.18(-0.39%) |
Dec 28, 2016 | 47.82 | 47.91 | 46.56 | 46.71 | 280,473 | -1.03(-2.16%) |
Dec 27, 2016 | 47.75 | 48.15 | 47.29 | 47.74 | 213,160 | +0.08(+0.17%) |
Dec 23, 2016 | 47.66 | 47.66 | 47.66 | 0 | -0.16(-0.33%) | |
Dec 22, 2016 | 48.97 | 48.97 | 47.73 | 47.82 | 485,207 | -1.04(-2.13%) |
Dec 21, 2016 | 48.25 | 49.32 | 48.22 | 48.86 | 531,729 | +0.67(+1.39%) |
Dec 20, 2016 | 48.05 | 48.54 | 46.41 | 48.19 | 514,424 | +0.01(+0.02%) |
Dec 19, 2016 | 47.72 | 48.67 | 47.39 | 48.18 | 838,817 | +0.82(+1.73%) |
Dec 16, 2016 | 45.68 | 47.57 | 45.66 | 47.36 | 1,369,840 | +1.72(+3.77%) |
Dec 15, 2016 | 45.75 | 46.28 | 45.41 | 45.64 | 989,251 | +0.25(+0.55%) |
Dec 14, 2016 | 46.68 | 46.74 | 44.87 | 45.39 | 675,727 | -1.29(-2.76%) |
Dec 13, 2016 | 46.59 | 47.24 | 46.43 | 46.68 | 388,195 | +0.12(+0.26%) |
Dec 12, 2016 | 46.86 | 47.03 | 46.38 | 46.56 | 481,501 | -0.54(-1.15%) |
Dec 09, 2016 | 46.98 | 47.34 | 46.27 | 47.10 | 453,148 | +0.29(+0.62%) |
Dec 08, 2016 | 46.41 | 46.83 | 46.15 | 46.81 | 518,568 | +0.24(+0.52%) |
Dec 07, 2016 | 46.15 | 46.72 | 45.89 | 46.57 | 606,324 | +0.65(+1.42%) |
Dec 06, 2016 | 46.02 | 46.12 | 45.49 | 45.92 | 565,037 | -0.03(-0.07%) |
Dec 05, 2016 | 45.92 | 46.36 | 45.48 | 45.95 | 646,561 | +0.39(+0.86%) |
Dec 02, 2016 | 46.00 | 46.41 | 45.51 | 45.56 | 452,489 | -0.49(-1.06%) |
Dec 01, 2016 | 46.68 | 47.16 | 45.92 | 46.05 | 621,741 | -0.34(-0.73%) |
Nov 30, 2016 | 46.78 | 46.97 | 45.91 | 46.39 | 612,728 | -0.04(-0.09%) |
Nov 29, 2016 | 46.19 | 46.76 | 45.99 | 46.43 | 323,848 | +0.30(+0.65%) |
Nov 28, 2016 | 46.40 | 46.55 | 45.90 | 46.13 | 948,164 | -0.38(-0.82%) |
Nov 25, 2016 | 46.05 | 46.53 | 45.92 | 46.51 | 267,094 | +0.43(+0.93%) |
Nov 23, 2016 | 46.08 | 46.08 | 46.08 | 0 | +0.72(+1.59%) | |
Nov 22, 2016 | 42.23 | 45.78 | 42.01 | 45.36 | 2,001,799 | -1.53(-3.26%) |
Nov 21, 2016 | 47.40 | 47.79 | 46.62 | 46.89 | 791,500 | -0.51(-1.08%) |
Nov 18, 2016 | 47.38 | 47.59 | 46.85 | 47.40 | 402,126 | +0.10(+0.21%) |
Nov 17, 2016 | 46.69 | 47.49 | 46.59 | 47.30 | 410,745 | +0.95(+2.05%) |
Nov 16, 2016 | 46.19 | 46.37 | 45.58 | 46.35 | 438,375 | +0.16(+0.35%) |
Nov 15, 2016 | 45.16 | 46.26 | 44.75 | 46.19 | 993,319 | +1.29(+2.87%) |
Nov 14, 2016 | 45.29 | 45.34 | 44.52 | 44.90 | 1,034,544 | +0.15(+0.34%) |
Nov 11, 2016 | 45.43 | 45.60 | 44.51 | 44.75 | 895,666 | -0.51(-1.13%) |
Nov 10, 2016 | 44.87 | 45.79 | 44.32 | 45.26 | 1,031,371 | +0.95(+2.14%) |
Nov 09, 2016 | 42.36 | 44.79 | 40.68 | 44.31 | 741,601 | +1.45(+3.38%) |
Nov 08, 2016 | 42.74 | 43.09 | 42.48 | 42.86 | 194,651 | +0.06(+0.14%) |
Nov 07, 2016 | 42.82 | 43.12 | 42.57 | 42.80 | 193,193 | +0.84(+2.00%) |
Nov 04, 2016 | 42.00 | 42.90 | 41.84 | 41.96 | 300,735 | +0.13(+0.31%) |
Nov 03, 2016 | 41.59 | 42.01 | 41.40 | 41.83 | 503,378 | +0.22(+0.53%) |
Nov 02, 2016 | 41.30 | 41.86 | 41.30 | 41.61 | 431,383 | +0.20(+0.48%) |