Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 43.74 | 44.09 | 43.63 | 44.00 | 85,487 | +0.09(+0.21%) |
Jan 30, 2017 | 44.47 | 44.47 | 43.60 | 43.90 | 154,056 | -0.83(-1.86%) |
Jan 27, 2017 | 44.97 | 45.93 | 44.57 | 44.74 | 199,842 | -0.37(-0.83%) |
Jan 26, 2017 | 45.02 | 45.11 | 44.69 | 45.11 | 134,217 | +0.30(+0.66%) |
Jan 25, 2017 | 44.63 | 44.90 | 44.55 | 44.81 | 211,103 | +0.56(+1.27%) |
Jan 24, 2017 | 43.40 | 44.36 | 43.40 | 44.25 | 174,861 | +0.88(+2.02%) |
Jan 23, 2017 | 43.83 | 43.83 | 43.06 | 43.37 | 183,943 | -0.15(-0.35%) |
Jan 20, 2017 | 43.89 | 44.21 | 43.23 | 43.53 | 181,251 | +0.43(+0.99%) |
Jan 19, 2017 | 43.44 | 43.89 | 42.86 | 43.10 | 719,462 | -0.26(-0.59%) |
Jan 18, 2017 | 43.09 | 43.41 | 42.86 | 43.36 | 177,336 | +0.27(+0.63%) |
Jan 17, 2017 | 44.38 | 44.38 | 43.05 | 43.09 | 98,816 | -1.34(-3.01%) |
Jan 13, 2017 | 44.42 | 44.42 | 44.42 | 0 | +0.39(+0.89%) | |
Jan 12, 2017 | 45.08 | 45.08 | 43.60 | 44.03 | 103,091 | -0.90(-2.01%) |
Jan 11, 2017 | 44.79 | 44.97 | 44.28 | 44.93 | 155,885 | +0.26(+0.59%) |
Jan 10, 2017 | 44.51 | 44.68 | 44.00 | 44.67 | 84,203 | +0.64(+1.46%) |
Jan 09, 2017 | 44.74 | 44.74 | 43.97 | 44.03 | 135,393 | -0.60(-1.34%) |
Jan 06, 2017 | 44.80 | 45.00 | 44.58 | 44.62 | 77,141 | -0.04(-0.09%) |
Jan 05, 2017 | 45.47 | 45.47 | 44.31 | 44.67 | 68,830 | -0.87(-1.91%) |
Jan 04, 2017 | 44.96 | 45.59 | 44.96 | 45.54 | 122,515 | +0.61(+1.36%) |
Jan 03, 2017 | 45.61 | 45.91 | 44.56 | 44.92 | 116,387 | +0.01(+0.02%) |
Dec 30, 2016 | 44.91 | 44.91 | 44.91 | 0 | -0.14(-0.32%) | |
Dec 29, 2016 | 45.41 | 45.41 | 44.75 | 45.06 | 97,831 | -0.23(-0.51%) |
Dec 28, 2016 | 45.70 | 45.74 | 45.14 | 45.29 | 72,044 | -0.23(-0.50%) |
Dec 27, 2016 | 45.38 | 45.57 | 45.29 | 45.52 | 64,228 | +0.29(+0.65%) |
Dec 23, 2016 | 45.22 | 45.22 | 45.22 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 45.43 | 45.43 | 44.92 | 45.22 | 114,591 | +0.06(+0.14%) |
Dec 21, 2016 | 45.43 | 45.43 | 44.93 | 45.16 | 91,592 | -0.13(-0.28%) |
Dec 20, 2016 | 44.97 | 45.28 | 44.78 | 45.28 | 407,877 | +0.75(+1.70%) |
Dec 19, 2016 | 44.09 | 44.58 | 43.94 | 44.53 | 204,369 | +0.36(+0.81%) |
Dec 16, 2016 | 45.38 | 45.38 | 44.15 | 44.17 | 81,332 | -0.57(-1.27%) |
Dec 15, 2016 | 44.43 | 45.07 | 44.23 | 44.74 | 165,991 | +0.53(+1.19%) |
Dec 14, 2016 | 44.47 | 44.73 | 44.00 | 44.21 | 72,069 | -0.31(-0.69%) |
Dec 13, 2016 | 44.98 | 44.98 | 44.07 | 44.52 | 125,146 | +0.23(+0.52%) |
Dec 12, 2016 | 46.04 | 46.04 | 44.19 | 44.29 | 101,934 | -1.05(-2.32%) |
Dec 09, 2016 | 45.43 | 45.43 | 44.86 | 45.34 | 102,033 | +0.24(+0.53%) |
Dec 08, 2016 | 44.58 | 45.19 | 44.10 | 45.10 | 139,231 | +1.04(+2.37%) |
Dec 07, 2016 | 44.31 | 44.31 | 43.53 | 44.06 | 118,254 | +0.41(+0.93%) |
Dec 06, 2016 | 43.46 | 43.70 | 43.01 | 43.65 | 101,527 | +0.63(+1.46%) |
Dec 05, 2016 | 43.10 | 43.10 | 42.66 | 43.03 | 89,013 | +0.73(+1.72%) |
Dec 02, 2016 | 42.71 | 42.71 | 42.13 | 42.30 | 69,312 | -0.34(-0.80%) |
Dec 01, 2016 | 42.70 | 42.70 | 42.33 | 42.64 | 131,583 | +0.66(+1.58%) |
Nov 30, 2016 | 42.02 | 42.44 | 41.83 | 41.97 | 95,118 | +0.17(+0.41%) |
Nov 29, 2016 | 41.98 | 42.08 | 41.56 | 41.80 | 157,642 | +0.26(+0.63%) |
Nov 28, 2016 | 42.36 | 42.40 | 41.50 | 41.54 | 74,997 | -0.81(-1.92%) |
Nov 25, 2016 | 42.74 | 42.74 | 42.17 | 42.36 | 36,901 | +0.03(+0.06%) |
Nov 23, 2016 | 42.33 | 42.33 | 42.33 | 0 | +0.35(+0.84%) | |
Nov 22, 2016 | 41.71 | 42.05 | 41.69 | 41.98 | 412,114 | +0.45(+1.08%) |
Nov 21, 2016 | 41.81 | 41.81 | 41.19 | 41.53 | 105,990 | +0.09(+0.22%) |
Nov 18, 2016 | 41.12 | 41.59 | 40.98 | 41.44 | 228,850 | +0.40(+0.97%) |
Nov 17, 2016 | 41.13 | 41.23 | 40.95 | 41.04 | 177,353 | +0.35(+0.86%) |
Nov 16, 2016 | 40.63 | 40.96 | 40.49 | 40.69 | 177,690 | -0.24(-0.59%) |
Nov 15, 2016 | 40.48 | 41.46 | 40.06 | 40.93 | 1,094,936 | +0.22(+0.54%) |
Nov 14, 2016 | 40.59 | 41.53 | 40.36 | 40.71 | 500,154 | +0.74(+1.85%) |
Nov 11, 2016 | 38.78 | 40.00 | 38.77 | 39.97 | 206,422 | +1.22(+3.15%) |
Nov 10, 2016 | 37.74 | 38.91 | 37.65 | 38.75 | 192,302 | +1.54(+4.15%) |
Nov 09, 2016 | 35.04 | 37.33 | 35.04 | 37.21 | 342,246 | +1.83(+5.18%) |
Nov 08, 2016 | 35.45 | 35.59 | 35.20 | 35.38 | 17,587 | -0.13(-0.38%) |
Nov 07, 2016 | 35.27 | 35.51 | 35.23 | 35.51 | 42,500 | +0.86(+2.49%) |
Nov 04, 2016 | 34.60 | 34.97 | 34.42 | 34.65 | 126,307 | +0.05(+0.15%) |
Nov 03, 2016 | 34.50 | 34.79 | 34.50 | 34.59 | 29,170 | +0.07(+0.20%) |
Nov 02, 2016 | 34.90 | 34.90 | 34.41 | 34.53 | 17,655 | -0.40(-1.14%) |