Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 43.76 | 43.86 | 43.76 | 43.84 | 293,798 | +0.09(+0.21%) |
Jan 30, 2017 | 43.75 | 43.82 | 43.74 | 43.75 | 437,700 | +0.01(+0.02%) |
Jan 27, 2017 | 43.75 | 43.80 | 43.67 | 43.74 | 432,205 | -0.01(-0.02%) |
Jan 26, 2017 | 43.70 | 43.75 | 43.61 | 43.75 | 700,000 | +0.05(+0.11%) |
Jan 25, 2017 | 43.75 | 43.76 | 43.66 | 43.70 | 1,057,420 | -0.10(-0.23%) |
Jan 24, 2017 | 43.86 | 43.90 | 43.74 | 43.80 | 309,052 | -0.10(-0.23%) |
Jan 23, 2017 | 43.82 | 43.92 | 43.80 | 43.90 | 308,278 | +0.17(+0.38%) |
Jan 20, 2017 | 43.65 | 43.80 | 43.63 | 43.73 | 394,501 | +0.02(+0.04%) |
Jan 19, 2017 | 43.68 | 43.75 | 43.67 | 43.71 | 365,468 | -0.08(-0.19%) |
Jan 18, 2017 | 43.89 | 43.96 | 43.74 | 43.80 | 727,118 | -0.18(-0.40%) |
Jan 17, 2017 | 43.92 | 44.00 | 43.91 | 43.97 | 387,288 | +0.12(+0.27%) |
Jan 13, 2017 | 43.86 | 43.86 | 43.86 | 0 | -0.13(-0.30%) | |
Jan 12, 2017 | 44.00 | 44.05 | 43.96 | 43.99 | 339,171 | +0.06(+0.13%) |
Jan 11, 2017 | 43.90 | 44.02 | 43.88 | 43.93 | 423,125 | -0.02(-0.04%) |
Jan 10, 2017 | 43.92 | 43.98 | 43.90 | 43.95 | 294,732 | -0.01(-0.02%) |
Jan 09, 2017 | 43.98 | 43.98 | 43.88 | 43.96 | 495,008 | +0.04(+0.10%) |
Jan 06, 2017 | 43.93 | 43.95 | 43.85 | 43.91 | 568,037 | -0.09(-0.21%) |
Jan 05, 2017 | 43.87 | 44.02 | 43.79 | 44.01 | 772,248 | +0.21(+0.48%) |
Jan 04, 2017 | 43.80 | 43.86 | 43.75 | 43.80 | 403,446 | -0.02(-0.04%) |
Jan 03, 2017 | 43.69 | 43.85 | 43.65 | 43.81 | 384,611 | +0.05(+0.11%) |
Dec 30, 2016 | 43.76 | 43.76 | 43.76 | 0 | +0.05(+0.11%) | |
Dec 29, 2016 | 43.63 | 43.76 | 43.60 | 43.71 | 510,015 | +0.11(+0.25%) |
Dec 28, 2016 | 43.48 | 43.63 | 43.45 | 43.60 | 355,845 | +0.16(+0.37%) |
Dec 27, 2016 | 43.45 | 43.50 | 43.42 | 43.45 | 482,468 | -0.03(-0.08%) |
Dec 23, 2016 | 43.48 | 43.48 | 43.48 | 0 | -0.01(-0.02%) | |
Dec 22, 2016 | 43.47 | 43.55 | 43.42 | 43.49 | 449,123 | +0.01(+0.02%) |
Dec 21, 2016 | 43.43 | 43.55 | 43.40 | 43.48 | 428,531 | +0.02(+0.06%) |
Dec 20, 2016 | 43.38 | 43.48 | 43.35 | 43.46 | 313,366 | -0.01(-0.02%) |
Dec 19, 2016 | 43.41 | 43.50 | 43.37 | 43.46 | 345,824 | +0.12(+0.29%) |
Dec 16, 2016 | 43.31 | 43.46 | 43.26 | 43.34 | 423,220 | +0.02(+0.04%) |
Dec 15, 2016 | 43.42 | 43.48 | 43.31 | 43.32 | 700,124 | -0.27(-0.63%) |
Dec 14, 2016 | 43.76 | 43.81 | 43.60 | 43.60 | 261,894 | -0.13(-0.30%) |
Dec 13, 2016 | 43.79 | 43.86 | 43.71 | 43.73 | 777,234 | -0.02(-0.04%) |
Dec 12, 2016 | 43.68 | 43.81 | 43.66 | 43.75 | 247,500 | +0.03(+0.06%) |
Dec 09, 2016 | 43.80 | 43.87 | 43.72 | 43.72 | 349,118 | -0.17(-0.40%) |
Dec 08, 2016 | 43.90 | 43.93 | 43.81 | 43.90 | 1,047,220 | +0.03(+0.08%) |
Dec 07, 2016 | 43.82 | 43.97 | 43.82 | 43.86 | 301,735 | +0.05(+0.11%) |
Dec 06, 2016 | 43.81 | 43.87 | 43.76 | 43.81 | 382,211 | +0.04(+0.10%) |
Dec 05, 2016 | 43.79 | 43.86 | 43.72 | 43.77 | 1,528,993 | -0.05(-0.11%) |
Dec 02, 2016 | 43.75 | 43.87 | 43.74 | 43.82 | 360,852 | +0.15(+0.34%) |
Dec 01, 2016 | 43.72 | 43.73 | 43.60 | 43.67 | 322,424 | -0.13(-0.30%) |
Nov 30, 2016 | 43.83 | 43.88 | 43.77 | 43.81 | 279,543 | -0.06(-0.13%) |
Nov 29, 2016 | 43.86 | 43.95 | 43.82 | 43.86 | 235,843 | +0.00(+0.00%) |
Nov 28, 2016 | 43.77 | 43.91 | 43.75 | 43.86 | 264,528 | +0.12(+0.27%) |
Nov 25, 2016 | 43.78 | 43.79 | 43.69 | 43.75 | 131,505 | -0.01(-0.02%) |
Nov 23, 2016 | 43.76 | 43.76 | 43.76 | 0 | -0.12(-0.27%) | |
Nov 22, 2016 | 43.88 | 43.93 | 43.84 | 43.87 | 399,250 | +0.01(+0.02%) |
Nov 21, 2016 | 43.92 | 43.94 | 43.83 | 43.86 | 367,138 | -0.07(-0.17%) |
Nov 18, 2016 | 44.01 | 44.09 | 43.87 | 43.94 | 381,576 | -0.12(-0.26%) |
Nov 17, 2016 | 44.11 | 44.16 | 44.04 | 44.06 | 698,195 | -0.10(-0.23%) |
Nov 16, 2016 | 44.07 | 44.17 | 44.06 | 44.16 | 294,752 | +0.02(+0.06%) |
Nov 15, 2016 | 43.96 | 44.17 | 43.96 | 44.13 | 333,082 | +0.07(+0.15%) |
Nov 14, 2016 | 44.16 | 44.16 | 43.99 | 44.06 | 331,385 | -0.18(-0.41%) |
Nov 11, 2016 | 44.29 | 44.35 | 44.21 | 44.25 | 201,800 | -0.03(-0.07%) |
Nov 10, 2016 | 44.39 | 44.39 | 44.24 | 44.28 | 514,732 | -0.13(-0.29%) |
Nov 09, 2016 | 44.58 | 44.60 | 44.37 | 44.41 | 691,366 | -0.25(-0.55%) |
Nov 08, 2016 | 44.65 | 44.70 | 44.61 | 44.65 | 311,868 | -0.02(-0.04%) |
Nov 07, 2016 | 44.70 | 44.71 | 44.64 | 44.67 | 697,889 | -0.04(-0.09%) |
Nov 04, 2016 | 44.69 | 44.74 | 44.65 | 44.71 | 292,043 | +0.06(+0.13%) |
Nov 03, 2016 | 44.67 | 44.70 | 44.62 | 44.65 | 706,711 | -0.03(-0.07%) |
Nov 02, 2016 | 44.69 | 44.75 | 44.60 | 44.69 | 349,871 | +0.07(+0.15%) |