Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 44.43 | 44.65 | 43.97 | 44.13 | 1,282,698 | -0.28(-0.63%) |
Jan 30, 2017 | 44.28 | 44.69 | 43.92 | 44.41 | 690,247 | -0.21(-0.47%) |
Jan 27, 2017 | 44.89 | 44.89 | 44.30 | 44.62 | 970,592 | -0.21(-0.47%) |
Jan 26, 2017 | 45.94 | 46.03 | 44.56 | 44.83 | 924,125 | -1.66(-3.56%) |
Jan 25, 2017 | 46.54 | 46.72 | 46.14 | 46.49 | 796,972 | +0.16(+0.35%) |
Jan 24, 2017 | 45.58 | 46.45 | 45.25 | 46.32 | 782,396 | +0.93(+2.04%) |
Jan 23, 2017 | 45.52 | 45.83 | 45.04 | 45.39 | 484,328 | -0.30(-0.66%) |
Jan 20, 2017 | 45.60 | 45.75 | 45.28 | 45.69 | 444,592 | +0.17(+0.38%) |
Jan 19, 2017 | 46.26 | 46.37 | 45.47 | 45.52 | 414,595 | -0.67(-1.46%) |
Jan 18, 2017 | 45.98 | 46.26 | 45.59 | 46.19 | 453,733 | +0.26(+0.57%) |
Jan 17, 2017 | 46.12 | 46.68 | 45.88 | 45.93 | 547,656 | -1.06(-2.26%) |
Jan 13, 2017 | 46.99 | 46.99 | 46.99 | 0 | +0.33(+0.70%) | |
Jan 12, 2017 | 46.72 | 46.74 | 45.78 | 46.67 | 564,816 | -0.28(-0.59%) |
Jan 11, 2017 | 46.81 | 46.99 | 46.42 | 46.94 | 446,218 | +0.20(+0.44%) |
Jan 10, 2017 | 46.49 | 47.18 | 46.29 | 46.74 | 627,195 | +0.16(+0.35%) |
Jan 09, 2017 | 46.15 | 46.70 | 45.84 | 46.58 | 607,340 | +0.43(+0.93%) |
Jan 06, 2017 | 45.99 | 46.30 | 45.77 | 46.15 | 342,780 | +0.38(+0.83%) |
Jan 05, 2017 | 46.07 | 46.52 | 45.45 | 45.77 | 591,477 | -0.45(-0.98%) |
Jan 04, 2017 | 45.92 | 46.43 | 45.74 | 46.22 | 682,301 | +0.53(+1.15%) |
Jan 03, 2017 | 45.39 | 45.74 | 45.08 | 45.69 | 765,791 | +0.79(+1.76%) |
Dec 30, 2016 | 44.90 | 44.90 | 44.90 | 0 | -0.04(-0.08%) | |
Dec 29, 2016 | 45.02 | 45.25 | 44.78 | 44.94 | 507,792 | +0.05(+0.12%) |
Dec 28, 2016 | 45.36 | 45.36 | 44.78 | 44.88 | 516,678 | -0.49(-1.08%) |
Dec 27, 2016 | 44.97 | 45.52 | 44.72 | 45.38 | 317,283 | +0.44(+0.97%) |
Dec 23, 2016 | 44.94 | 44.94 | 44.94 | 0 | +0.05(+0.12%) | |
Dec 22, 2016 | 44.97 | 44.98 | 44.73 | 44.88 | 391,109 | -0.11(-0.24%) |
Dec 21, 2016 | 44.67 | 45.09 | 44.40 | 44.99 | 565,272 | +0.21(+0.46%) |
Dec 20, 2016 | 44.42 | 44.84 | 44.13 | 44.79 | 498,936 | +0.78(+1.77%) |
Dec 19, 2016 | 43.86 | 44.12 | 43.55 | 44.01 | 418,425 | +0.12(+0.27%) |
Dec 16, 2016 | 44.56 | 44.82 | 43.84 | 43.89 | 2,140,673 | -0.58(-1.30%) |
Dec 15, 2016 | 44.58 | 44.98 | 44.20 | 44.47 | 537,916 | +0.05(+0.10%) |
Dec 14, 2016 | 45.02 | 45.53 | 44.33 | 44.42 | 795,846 | -0.47(-1.05%) |
Dec 13, 2016 | 44.95 | 45.17 | 44.50 | 44.89 | 646,457 | +0.24(+0.53%) |
Dec 12, 2016 | 45.21 | 45.34 | 44.53 | 44.66 | 852,078 | -0.61(-1.34%) |
Dec 09, 2016 | 45.74 | 45.76 | 45.18 | 45.26 | 569,795 | -0.46(-1.01%) |
Dec 08, 2016 | 45.12 | 45.77 | 45.06 | 45.73 | 1,070,322 | +0.78(+1.73%) |
Dec 07, 2016 | 43.70 | 45.10 | 43.49 | 44.95 | 1,016,332 | +1.09(+2.50%) |
Dec 06, 2016 | 43.60 | 43.89 | 43.17 | 43.85 | 832,671 | +0.29(+0.66%) |
Dec 05, 2016 | 42.93 | 43.73 | 42.49 | 43.56 | 1,011,476 | +1.09(+2.56%) |
Dec 02, 2016 | 43.17 | 43.35 | 41.79 | 42.48 | 1,926,599 | -0.91(-2.11%) |
Dec 01, 2016 | 42.96 | 43.40 | 42.83 | 43.39 | 974,269 | +0.71(+1.67%) |
Nov 30, 2016 | 43.35 | 43.54 | 42.68 | 42.68 | 887,626 | -0.22(-0.51%) |
Nov 29, 2016 | 43.34 | 43.70 | 42.87 | 42.89 | 758,650 | -0.30(-0.69%) |
Nov 28, 2016 | 43.73 | 43.78 | 43.09 | 43.19 | 727,622 | -0.65(-1.49%) |
Nov 25, 2016 | 43.65 | 43.88 | 43.57 | 43.84 | 205,649 | +0.22(+0.50%) |
Nov 23, 2016 | 43.63 | 43.63 | 43.63 | 0 | -0.24(-0.56%) | |
Nov 22, 2016 | 43.70 | 43.92 | 43.31 | 43.87 | 789,151 | +0.24(+0.54%) |
Nov 21, 2016 | 43.39 | 43.71 | 43.10 | 43.64 | 660,741 | +0.51(+1.17%) |
Nov 18, 2016 | 43.08 | 43.25 | 42.83 | 43.13 | 461,108 | +0.24(+0.57%) |
Nov 17, 2016 | 42.57 | 42.92 | 42.48 | 42.89 | 513,140 | +0.38(+0.89%) |
Nov 16, 2016 | 42.36 | 42.79 | 42.23 | 42.51 | 554,214 | -0.34(-0.80%) |
Nov 15, 2016 | 42.33 | 42.86 | 41.86 | 42.85 | 845,965 | +0.52(+1.22%) |
Nov 14, 2016 | 41.33 | 42.36 | 41.28 | 42.33 | 885,889 | +1.46(+3.56%) |
Nov 11, 2016 | 40.38 | 40.94 | 40.38 | 40.88 | 1,474,127 | +0.41(+1.01%) |
Nov 10, 2016 | 40.83 | 41.34 | 40.32 | 40.47 | 1,289,840 | -0.23(-0.56%) |
Nov 09, 2016 | 39.95 | 41.15 | 39.70 | 40.70 | 956,037 | +0.67(+1.67%) |
Nov 08, 2016 | 40.33 | 40.33 | 39.57 | 40.03 | 614,166 | -0.33(-0.81%) |
Nov 07, 2016 | 40.42 | 40.54 | 40.08 | 40.35 | 573,898 | +0.87(+2.20%) |
Nov 04, 2016 | 40.09 | 40.17 | 39.48 | 39.48 | 451,013 | -0.50(-1.24%) |
Nov 03, 2016 | 39.78 | 40.24 | 39.78 | 39.98 | 509,537 | +0.24(+0.59%) |
Nov 02, 2016 | 40.16 | 40.29 | 39.63 | 39.75 | 699,408 | -0.49(-1.21%) |