Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 46.33 | 46.33 | 45.42 | 45.78 | 182,513 | -0.56(-1.21%) |
Jan 30, 2017 | 46.78 | 46.78 | 46.15 | 46.34 | 442,852 | -0.57(-1.22%) |
Jan 27, 2017 | 46.89 | 47.27 | 46.57 | 46.91 | 159,474 | -0.03(-0.06%) |
Jan 26, 2017 | 46.17 | 47.02 | 46.17 | 46.94 | 276,318 | +0.69(+1.49%) |
Jan 25, 2017 | 44.90 | 46.51 | 44.73 | 46.25 | 196,165 | +1.56(+3.49%) |
Jan 24, 2017 | 44.29 | 45.01 | 44.14 | 44.69 | 109,838 | +0.65(+1.48%) |
Jan 23, 2017 | 44.03 | 44.25 | 43.79 | 44.04 | 87,306 | -0.33(-0.74%) |
Jan 20, 2017 | 43.75 | 44.57 | 43.75 | 44.37 | 164,365 | +0.76(+1.74%) |
Jan 19, 2017 | 43.85 | 43.90 | 43.56 | 43.61 | 122,231 | -0.21(-0.48%) |
Jan 18, 2017 | 44.57 | 44.67 | 43.65 | 43.82 | 175,851 | -0.83(-1.86%) |
Jan 17, 2017 | 44.52 | 44.88 | 44.28 | 44.65 | 133,657 | +0.15(+0.34%) |
Jan 16, 2017 | 44.57 | 44.80 | 44.35 | 44.50 | 49,955 | -0.08(-0.18%) |
Jan 13, 2017 | 44.51 | 44.60 | 44.14 | 44.58 | 121,800 | +0.04(+0.09%) |
Jan 12, 2017 | 45.13 | 45.14 | 44.14 | 44.54 | 194,702 | -0.61(-1.35%) |
Jan 11, 2017 | 45.01 | 45.36 | 44.73 | 45.15 | 168,210 | +0.24(+0.53%) |
Jan 10, 2017 | 44.56 | 45.41 | 44.50 | 44.91 | 173,473 | +0.61(+1.38%) |
Jan 09, 2017 | 44.31 | 44.57 | 44.00 | 44.30 | 117,226 | -0.28(-0.63%) |
Jan 06, 2017 | 44.82 | 44.86 | 44.34 | 44.58 | 145,980 | -0.28(-0.62%) |
Jan 05, 2017 | 45.96 | 45.99 | 44.61 | 44.86 | 185,051 | -1.05(-2.29%) |
Jan 04, 2017 | 44.51 | 46.03 | 44.51 | 45.91 | 201,432 | +1.38(+3.10%) |
Jan 03, 2017 | 44.81 | 45.02 | 44.20 | 44.53 | 72,434 | -0.16(-0.36%) |
Dec 30, 2016 | 44.69 | 44.69 | 44.69 | 0 | -0.44(-0.97%) | |
Dec 29, 2016 | 45.14 | 45.29 | 44.98 | 45.13 | 49,011 | +0.05(+0.11%) |
Dec 28, 2016 | 45.13 | 45.30 | 44.85 | 45.08 | 58,237 | -0.30(-0.66%) |
Dec 23, 2016 | 45.38 | 45.38 | 45.38 | 0 | +0.19(+0.42%) | |
Dec 22, 2016 | 45.44 | 45.44 | 44.57 | 45.19 | 180,394 | -0.40(-0.88%) |
Dec 21, 2016 | 45.17 | 45.90 | 44.59 | 45.59 | 216,914 | -0.09(-0.20%) |
Dec 20, 2016 | 45.87 | 45.87 | 45.08 | 45.68 | 170,995 | -0.39(-0.85%) |
Dec 19, 2016 | 46.14 | 46.86 | 45.06 | 46.07 | 151,385 | -0.28(-0.60%) |
Dec 16, 2016 | 46.78 | 47.71 | 46.21 | 46.35 | 85,762 | -0.42(-0.90%) |
Dec 15, 2016 | 46.78 | 47.16 | 46.39 | 46.77 | 109,467 | -0.07(-0.15%) |
Dec 14, 2016 | 47.13 | 47.15 | 46.51 | 46.84 | 133,678 | -0.30(-0.64%) |
Dec 13, 2016 | 46.50 | 47.46 | 46.45 | 47.14 | 134,400 | +0.65(+1.40%) |
Dec 12, 2016 | 46.71 | 46.71 | 46.13 | 46.49 | 102,220 | -0.27(-0.58%) |
Dec 09, 2016 | 46.80 | 46.95 | 46.41 | 46.76 | 102,176 | -0.08(-0.17%) |
Dec 08, 2016 | 46.82 | 47.11 | 46.43 | 46.84 | 83,823 | +0.04(+0.09%) |
Dec 07, 2016 | 47.18 | 47.18 | 46.23 | 46.80 | 160,762 | -0.46(-0.97%) |
Dec 06, 2016 | 47.67 | 47.77 | 46.99 | 47.26 | 170,193 | -0.44(-0.92%) |
Dec 05, 2016 | 47.30 | 47.90 | 47.30 | 47.70 | 114,911 | +0.40(+0.85%) |
Dec 02, 2016 | 47.54 | 47.72 | 47.10 | 47.30 | 165,668 | -0.23(-0.48%) |
Dec 01, 2016 | 48.00 | 48.25 | 47.39 | 47.53 | 154,420 | -0.10(-0.21%) |
Nov 30, 2016 | 46.86 | 47.83 | 46.72 | 47.63 | 285,568 | +1.09(+2.34%) |
Nov 29, 2016 | 47.01 | 47.15 | 46.20 | 46.54 | 304,111 | -0.54(-1.15%) |
Nov 28, 2016 | 46.98 | 47.31 | 46.94 | 47.08 | 731,296 | -0.71(-1.49%) |
Nov 25, 2016 | 48.31 | 48.50 | 47.79 | 47.79 | 170,775 | -0.57(-1.18%) |
Nov 24, 2016 | 48.37 | 48.50 | 48.23 | 48.36 | 73,843 | -0.01(-0.02%) |
Nov 23, 2016 | 47.86 | 48.50 | 47.86 | 48.37 | 162,935 | +0.27(+0.56%) |
Nov 22, 2016 | 48.11 | 48.47 | 47.95 | 48.10 | 211,726 | -0.04(-0.08%) |
Nov 21, 2016 | 47.64 | 48.27 | 47.64 | 48.14 | 191,313 | +0.50(+1.05%) |
Nov 18, 2016 | 47.75 | 47.95 | 47.59 | 47.64 | 246,995 | -0.05(-0.10%) |
Nov 17, 2016 | 47.44 | 47.84 | 47.10 | 47.69 | 289,540 | +0.44(+0.93%) |
Nov 16, 2016 | 47.02 | 47.39 | 46.88 | 47.25 | 323,224 | -0.03(-0.06%) |
Nov 15, 2016 | 46.70 | 47.50 | 46.60 | 47.28 | 234,441 | +0.48(+1.03%) |
Nov 14, 2016 | 46.05 | 46.89 | 45.80 | 46.80 | 228,689 | +0.35(+0.75%) |
Nov 11, 2016 | 45.92 | 46.47 | 45.92 | 46.45 | 193,274 | +0.30(+0.65%) |
Nov 10, 2016 | 44.24 | 46.31 | 44.20 | 46.15 | 315,901 | +2.12(+4.81%) |
Nov 09, 2016 | 42.01 | 44.19 | 42.01 | 44.03 | 284,269 | +1.71(+4.04%) |
Nov 08, 2016 | 41.73 | 42.70 | 41.73 | 42.32 | 100,946 | +0.59(+1.41%) |
Nov 07, 2016 | 41.30 | 41.99 | 41.20 | 41.73 | 119,015 | +0.70(+1.71%) |
Nov 04, 2016 | 41.03 | 41.73 | 40.57 | 41.03 | 174,077 | +0.00(+0.00%) |
Nov 03, 2016 | 41.44 | 41.51 | 40.88 | 41.03 | 134,871 | -0.24(-0.58%) |
Nov 02, 2016 | 42.29 | 42.86 | 41.21 | 41.27 | 475,372 | -1.13(-2.67%) |