Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 44.79 | 44.98 | 44.31 | 44.93 | 1,607,319 | +0.15(+0.34%) |
Jan 30, 2017 | 44.98 | 44.98 | 44.30 | 44.78 | 956,933 | -0.27(-0.60%) |
Jan 27, 2017 | 45.51 | 45.53 | 44.96 | 45.05 | 666,940 | -0.43(-0.95%) |
Jan 26, 2017 | 45.35 | 45.52 | 45.27 | 45.48 | 810,167 | +0.06(+0.13%) |
Jan 25, 2017 | 45.31 | 45.45 | 44.99 | 45.42 | 885,528 | +0.34(+0.75%) |
Jan 24, 2017 | 44.53 | 45.20 | 44.48 | 45.09 | 949,081 | +0.78(+1.76%) |
Jan 23, 2017 | 44.35 | 44.42 | 44.01 | 44.31 | 541,793 | -0.10(-0.22%) |
Jan 20, 2017 | 44.33 | 44.57 | 44.19 | 44.40 | 670,619 | +0.32(+0.72%) |
Jan 19, 2017 | 44.61 | 44.66 | 43.93 | 44.08 | 787,638 | -0.54(-1.21%) |
Jan 18, 2017 | 44.23 | 44.67 | 44.06 | 44.62 | 849,668 | +0.56(+1.27%) |
Jan 17, 2017 | 44.24 | 44.43 | 43.99 | 44.06 | 843,462 | -0.41(-0.91%) |
Jan 13, 2017 | 44.47 | 44.47 | 44.47 | 0 | -0.05(-0.11%) | |
Jan 12, 2017 | 44.64 | 44.66 | 44.19 | 44.52 | 687,194 | -0.27(-0.60%) |
Jan 11, 2017 | 44.78 | 44.92 | 44.47 | 44.79 | 885,795 | -0.04(-0.09%) |
Jan 10, 2017 | 44.65 | 44.92 | 44.46 | 44.83 | 667,217 | +0.17(+0.39%) |
Jan 09, 2017 | 44.86 | 44.98 | 44.64 | 44.65 | 563,726 | -0.44(-0.98%) |
Jan 06, 2017 | 44.97 | 45.33 | 44.86 | 45.10 | 751,993 | +0.20(+0.45%) |
Jan 05, 2017 | 45.11 | 45.30 | 44.74 | 44.89 | 802,506 | -0.35(-0.77%) |
Jan 04, 2017 | 45.66 | 45.80 | 45.22 | 45.24 | 1,115,185 | -0.29(-0.64%) |
Jan 03, 2017 | 45.56 | 45.80 | 45.29 | 45.53 | 751,779 | +0.36(+0.79%) |
Dec 30, 2016 | 45.17 | 45.17 | 45.17 | 0 | -0.12(-0.26%) | |
Dec 29, 2016 | 45.60 | 45.73 | 45.25 | 45.29 | 529,972 | -0.23(-0.51%) |
Dec 28, 2016 | 45.83 | 45.93 | 45.46 | 45.52 | 478,983 | -0.24(-0.53%) |
Dec 27, 2016 | 45.83 | 45.91 | 45.67 | 45.76 | 552,779 | -0.07(-0.15%) |
Dec 23, 2016 | 45.83 | 45.83 | 45.83 | 0 | -0.16(-0.36%) | |
Dec 22, 2016 | 46.13 | 46.13 | 45.90 | 45.99 | 724,282 | -0.21(-0.46%) |
Dec 21, 2016 | 46.04 | 46.35 | 45.91 | 46.21 | 608,312 | +0.17(+0.38%) |
Dec 20, 2016 | 45.93 | 46.04 | 45.73 | 46.03 | 800,720 | +0.28(+0.61%) |
Dec 19, 2016 | 45.88 | 45.90 | 45.38 | 45.75 | 708,732 | -0.06(-0.13%) |
Dec 16, 2016 | 45.83 | 45.96 | 45.60 | 45.81 | 2,022,077 | +0.05(+0.11%) |
Dec 15, 2016 | 45.64 | 46.07 | 45.38 | 45.76 | 662,844 | +0.20(+0.44%) |
Dec 14, 2016 | 45.78 | 46.10 | 45.34 | 45.56 | 1,427,408 | -0.46(-1.01%) |
Dec 13, 2016 | 46.04 | 46.17 | 45.62 | 46.02 | 672,883 | +0.20(+0.44%) |
Dec 12, 2016 | 45.77 | 45.98 | 45.59 | 45.82 | 672,054 | +0.13(+0.27%) |
Dec 09, 2016 | 45.20 | 45.78 | 45.16 | 45.69 | 995,386 | +0.41(+0.92%) |
Dec 08, 2016 | 44.95 | 45.63 | 44.89 | 45.28 | 1,028,884 | +0.43(+0.97%) |
Dec 07, 2016 | 44.31 | 44.86 | 44.26 | 44.85 | 1,716,463 | +0.53(+1.20%) |
Dec 06, 2016 | 43.75 | 44.40 | 43.63 | 44.31 | 1,520,834 | +0.70(+1.61%) |
Dec 05, 2016 | 43.65 | 43.75 | 43.43 | 43.61 | 912,641 | +0.32(+0.74%) |
Dec 02, 2016 | 43.37 | 43.44 | 43.10 | 43.29 | 1,060,126 | -0.13(-0.29%) |
Dec 01, 2016 | 43.28 | 43.65 | 43.23 | 43.42 | 1,007,652 | +0.35(+0.81%) |
Nov 30, 2016 | 43.06 | 43.37 | 42.99 | 43.07 | 1,623,563 | +0.22(+0.52%) |
Nov 29, 2016 | 42.81 | 43.00 | 42.72 | 42.85 | 783,894 | +0.09(+0.20%) |
Nov 28, 2016 | 42.65 | 42.97 | 42.63 | 42.76 | 791,208 | -0.07(-0.17%) |
Nov 25, 2016 | 43.12 | 43.12 | 42.75 | 42.84 | 435,400 | -0.28(-0.65%) |
Nov 23, 2016 | 43.12 | 43.12 | 43.12 | 0 | +0.30(+0.70%) | |
Nov 22, 2016 | 42.72 | 42.91 | 42.45 | 42.82 | 1,575,428 | +0.24(+0.57%) |
Nov 21, 2016 | 42.49 | 42.58 | 42.28 | 42.58 | 736,817 | +0.33(+0.78%) |
Nov 18, 2016 | 42.29 | 42.38 | 42.09 | 42.25 | 1,440,155 | -0.13(-0.30%) |
Nov 17, 2016 | 42.01 | 42.50 | 41.96 | 42.37 | 1,041,374 | +0.37(+0.87%) |
Nov 16, 2016 | 42.07 | 42.10 | 41.78 | 42.01 | 661,736 | -0.32(-0.75%) |
Nov 15, 2016 | 42.35 | 42.42 | 42.01 | 42.33 | 1,386,855 | -0.02(-0.05%) |
Nov 14, 2016 | 42.05 | 42.43 | 41.99 | 42.35 | 1,669,389 | +0.53(+1.27%) |
Nov 11, 2016 | 41.77 | 41.90 | 41.41 | 41.82 | 1,357,391 | -0.07(-0.16%) |
Nov 10, 2016 | 41.94 | 42.05 | 41.51 | 41.88 | 1,724,605 | +0.33(+0.79%) |
Nov 09, 2016 | 41.39 | 41.79 | 40.86 | 41.56 | 1,605,007 | +0.57(+1.39%) |
Nov 08, 2016 | 40.29 | 41.10 | 40.17 | 40.99 | 1,697,840 | +0.69(+1.72%) |
Nov 07, 2016 | 40.26 | 40.45 | 40.10 | 40.29 | 1,195,738 | +0.40(+1.01%) |
Nov 04, 2016 | 40.35 | 40.36 | 39.86 | 39.89 | 1,120,037 | -0.42(-1.05%) |
Nov 03, 2016 | 40.21 | 40.57 | 40.21 | 40.31 | 924,518 | +0.06(+0.14%) |
Nov 02, 2016 | 40.75 | 40.86 | 40.17 | 40.26 | 1,245,129 | -0.55(-1.35%) |