Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 46.24 | 46.38 | 46.23 | 46.27 | 11,030 | +0.34(+0.73%) |
Jan 30, 2017 | 46.15 | 46.15 | 45.88 | 45.93 | 7,189 | -0.37(-0.81%) |
Jan 27, 2017 | 46.55 | 46.55 | 46.25 | 46.30 | 33,434 | -0.37(-0.79%) |
Jan 26, 2017 | 46.71 | 46.78 | 46.67 | 46.67 | 13,044 | -0.17(-0.36%) |
Jan 25, 2017 | 46.93 | 46.93 | 46.74 | 46.84 | 7,001 | -0.11(-0.24%) |
Jan 24, 2017 | 46.81 | 47.00 | 46.81 | 46.95 | 9,607 | +0.03(+0.06%) |
Jan 23, 2017 | 46.71 | 46.93 | 46.71 | 46.93 | 5,905 | +0.36(+0.77%) |
Jan 20, 2017 | 46.51 | 46.60 | 46.51 | 46.57 | 8,541 | +0.17(+0.37%) |
Jan 19, 2017 | 46.47 | 46.52 | 46.30 | 46.39 | 4,736 | -0.35(-0.74%) |
Jan 18, 2017 | 46.89 | 46.89 | 46.73 | 46.74 | 5,446 | +0.04(+0.08%) |
Jan 17, 2017 | 46.71 | 46.79 | 46.69 | 46.70 | 2,915 | +0.04(+0.08%) |
Jan 13, 2017 | 46.66 | 46.66 | 46.66 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 46.48 | 46.68 | 46.31 | 46.66 | 4,425 | +0.00(+0.00%) |
Jan 11, 2017 | 46.68 | 46.87 | 46.57 | 46.66 | 2,669 | -0.19(-0.40%) |
Jan 10, 2017 | 46.99 | 47.13 | 46.85 | 46.85 | 8,762 | -0.19(-0.41%) |
Jan 09, 2017 | 47.27 | 47.27 | 46.97 | 47.05 | 5,156 | -0.30(-0.63%) |
Jan 06, 2017 | 47.25 | 47.41 | 47.25 | 47.35 | 5,043 | +0.04(+0.09%) |
Jan 05, 2017 | 47.03 | 47.31 | 46.93 | 47.31 | 8,845 | +0.32(+0.68%) |
Jan 04, 2017 | 46.75 | 46.99 | 46.72 | 46.99 | 25,515 | +0.44(+0.94%) |
Jan 03, 2017 | 46.62 | 46.62 | 46.31 | 46.55 | 15,079 | +0.18(+0.39%) |
Dec 30, 2016 | 46.37 | 46.37 | 46.37 | 0 | +0.49(+1.06%) | |
Dec 29, 2016 | 45.67 | 45.92 | 45.67 | 45.88 | 36,147 | +0.44(+0.96%) |
Dec 28, 2016 | 45.82 | 46.46 | 45.42 | 45.45 | 32,707 | -0.30(-0.65%) |
Dec 27, 2016 | 45.65 | 45.86 | 45.65 | 45.74 | 58,535 | +0.09(+0.20%) |
Dec 23, 2016 | 45.65 | 45.65 | 45.65 | 0 | +0.13(+0.29%) | |
Dec 22, 2016 | 45.47 | 45.54 | 45.30 | 45.52 | 18,625 | -0.02(-0.05%) |
Dec 21, 2016 | 46.06 | 46.06 | 45.54 | 45.54 | 21,959 | -0.19(-0.40%) |
Dec 20, 2016 | 45.77 | 45.86 | 45.73 | 45.73 | 13,356 | -0.03(-0.07%) |
Dec 19, 2016 | 45.51 | 45.85 | 45.51 | 45.76 | 10,265 | +0.30(+0.66%) |
Dec 16, 2016 | 45.25 | 45.54 | 45.25 | 45.46 | 3,267 | +0.31(+0.70%) |
Dec 15, 2016 | 45.45 | 45.45 | 45.15 | 45.15 | 4,640 | -0.51(-1.11%) |
Dec 14, 2016 | 46.18 | 46.18 | 45.56 | 45.66 | 1,792 | -0.73(-1.57%) |
Dec 13, 2016 | 46.41 | 46.45 | 46.16 | 46.39 | 14,229 | +0.21(+0.44%) |
Dec 12, 2016 | 46.20 | 46.20 | 46.01 | 46.18 | 13,099 | -0.07(-0.16%) |
Dec 09, 2016 | 46.41 | 46.41 | 46.20 | 46.25 | 4,567 | -0.10(-0.23%) |
Dec 08, 2016 | 46.12 | 46.45 | 46.12 | 46.36 | 28,664 | +0.10(+0.21%) |
Dec 07, 2016 | 45.62 | 46.26 | 45.62 | 46.26 | 15,179 | +0.83(+1.82%) |
Dec 06, 2016 | 45.38 | 45.47 | 45.18 | 45.43 | 7,366 | +0.32(+0.70%) |
Dec 05, 2016 | 44.95 | 45.14 | 44.84 | 45.12 | 6,241 | +0.29(+0.64%) |
Dec 02, 2016 | 44.77 | 45.00 | 44.77 | 44.83 | 19,336 | +0.24(+0.53%) |
Dec 01, 2016 | 44.68 | 44.84 | 44.59 | 44.59 | 50,352 | -0.48(-1.07%) |
Nov 30, 2016 | 45.07 | 45.28 | 44.99 | 45.08 | 36,195 | -0.11(-0.25%) |
Nov 29, 2016 | 45.13 | 45.24 | 45.13 | 45.19 | 8,827 | +0.34(+0.75%) |
Nov 28, 2016 | 44.87 | 44.91 | 44.79 | 44.85 | 14,760 | +0.34(+0.76%) |
Nov 25, 2016 | 44.61 | 44.61 | 44.47 | 44.51 | 2,127 | +0.18(+0.40%) |
Nov 23, 2016 | 44.34 | 44.34 | 44.34 | 0 | -0.20(-0.46%) | |
Nov 22, 2016 | 44.25 | 44.54 | 44.25 | 44.54 | 15,950 | +0.52(+1.18%) |
Nov 21, 2016 | 44.20 | 44.20 | 44.02 | 44.02 | 7,037 | -0.04(-0.08%) |
Nov 18, 2016 | 44.17 | 44.17 | 43.93 | 44.05 | 16,197 | -0.08(-0.18%) |
Nov 17, 2016 | 44.43 | 44.43 | 44.09 | 44.13 | 5,533 | +0.02(+0.04%) |
Nov 16, 2016 | 44.15 | 44.15 | 44.00 | 44.12 | 11,304 | -0.36(-0.82%) |
Nov 15, 2016 | 44.63 | 44.63 | 44.34 | 44.48 | 15,863 | -0.14(-0.31%) |
Nov 14, 2016 | 44.01 | 44.65 | 44.01 | 44.62 | 17,067 | +0.23(+0.53%) |
Nov 11, 2016 | 44.21 | 44.48 | 44.21 | 44.38 | 6,039 | -0.10(-0.24%) |
Nov 10, 2016 | 44.32 | 44.78 | 44.32 | 44.49 | 11,973 | -0.91(-2.00%) |
Nov 09, 2016 | 45.22 | 45.68 | 45.04 | 45.40 | 13,002 | -0.56(-1.21%) |
Nov 08, 2016 | 45.51 | 46.65 | 45.51 | 45.95 | 17,035 | +0.32(+0.71%) |
Nov 07, 2016 | 45.50 | 45.63 | 45.39 | 45.63 | 7,849 | +0.52(+1.14%) |
Nov 04, 2016 | 45.00 | 45.16 | 45.00 | 45.12 | 2,443 | -0.09(-0.20%) |
Nov 03, 2016 | 45.32 | 45.37 | 45.21 | 45.21 | 4,492 | -0.11(-0.25%) |
Nov 02, 2016 | 45.64 | 45.64 | 45.28 | 45.32 | 2,882 | -0.22(-0.48%) |