Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 45.78 | 45.98 | 45.61 | 45.94 | 6,802 | +0.23(+0.49%) |
Jan 30, 2017 | 47.78 | 47.78 | 45.56 | 45.72 | 6,529 | -0.27(-0.58%) |
Jan 27, 2017 | 45.99 | 45.99 | 45.84 | 45.98 | 5,455 | -0.03(-0.07%) |
Jan 26, 2017 | 46.04 | 46.06 | 45.99 | 46.02 | 15,225 | -0.19(-0.41%) |
Jan 25, 2017 | 46.08 | 46.21 | 45.99 | 46.21 | 23,216 | +0.42(+0.92%) |
Jan 24, 2017 | 45.82 | 45.82 | 45.64 | 45.79 | 7,952 | -0.01(-0.02%) |
Jan 23, 2017 | 45.56 | 45.80 | 45.53 | 45.79 | 11,438 | +0.18(+0.40%) |
Jan 20, 2017 | 45.57 | 45.62 | 45.30 | 45.61 | 8,910 | +0.11(+0.24%) |
Jan 19, 2017 | 45.54 | 45.54 | 45.37 | 45.50 | 33,982 | -0.07(-0.15%) |
Jan 18, 2017 | 45.71 | 45.76 | 45.34 | 45.57 | 7,738 | +0.02(+0.05%) |
Jan 17, 2017 | 45.70 | 45.84 | 45.54 | 45.54 | 10,735 | -0.22(-0.47%) |
Jan 13, 2017 | 45.76 | 45.76 | 45.76 | 0 | +0.15(+0.33%) | |
Jan 12, 2017 | 45.74 | 45.74 | 45.51 | 45.61 | 3,843 | +0.07(+0.15%) |
Jan 11, 2017 | 45.35 | 45.67 | 44.96 | 45.54 | 11,110 | +0.19(+0.43%) |
Jan 10, 2017 | 45.44 | 45.66 | 45.20 | 45.35 | 62,189 | -0.11(-0.24%) |
Jan 09, 2017 | 45.30 | 45.47 | 45.15 | 45.45 | 12,929 | +0.21(+0.46%) |
Jan 06, 2017 | 45.47 | 45.50 | 45.25 | 45.25 | 9,555 | -0.39(-0.85%) |
Jan 05, 2017 | 44.94 | 45.64 | 44.94 | 45.64 | 201,346 | +0.50(+1.10%) |
Jan 04, 2017 | 44.91 | 45.15 | 44.82 | 45.14 | 25,801 | +0.41(+0.91%) |
Jan 03, 2017 | 44.41 | 44.73 | 44.40 | 44.73 | 45,836 | +0.20(+0.45%) |
Dec 30, 2016 | 44.53 | 44.53 | 44.53 | 0 | +0.10(+0.23%) | |
Dec 29, 2016 | 44.46 | 44.46 | 44.24 | 44.43 | 14,095 | +0.19(+0.43%) |
Dec 28, 2016 | 44.33 | 44.34 | 44.24 | 44.24 | 5,572 | -0.26(-0.58%) |
Dec 27, 2016 | 44.43 | 44.53 | 44.40 | 44.50 | 20,491 | -0.01(-0.02%) |
Dec 23, 2016 | 44.51 | 44.51 | 44.51 | 0 | +0.17(+0.37%) | |
Dec 22, 2016 | 44.37 | 44.38 | 44.26 | 44.34 | 46,864 | -0.02(-0.06%) |
Dec 21, 2016 | 44.38 | 44.38 | 44.23 | 44.37 | 17,397 | -0.01(-0.02%) |
Dec 20, 2016 | 44.32 | 44.38 | 44.23 | 44.38 | 14,430 | +0.12(+0.26%) |
Dec 19, 2016 | 44.37 | 44.37 | 44.26 | 44.26 | 16,392 | -0.02(-0.04%) |
Dec 16, 2016 | 44.14 | 44.28 | 44.14 | 44.28 | 8,953 | +0.06(+0.14%) |
Dec 15, 2016 | 44.14 | 44.22 | 44.09 | 44.21 | 24,441 | -0.12(-0.26%) |
Dec 14, 2016 | 44.80 | 44.80 | 44.33 | 44.33 | 2,086 | -0.62(-1.38%) |
Dec 13, 2016 | 45.60 | 45.60 | 44.81 | 44.95 | 10,624 | +0.55(+1.23%) |
Dec 12, 2016 | 44.69 | 44.69 | 44.33 | 44.40 | 10,581 | -0.10(-0.22%) |
Dec 09, 2016 | 44.64 | 44.64 | 44.33 | 44.50 | 17,378 | +0.24(+0.54%) |
Dec 08, 2016 | 44.50 | 44.50 | 44.19 | 44.26 | 5,998 | -0.14(-0.32%) |
Dec 07, 2016 | 43.96 | 44.40 | 43.92 | 44.40 | 22,901 | +0.47(+1.07%) |
Dec 06, 2016 | 44.36 | 44.36 | 43.71 | 43.93 | 644,161 | +0.22(+0.51%) |
Dec 05, 2016 | 43.62 | 43.77 | 43.51 | 43.71 | 323,085 | +0.38(+0.88%) |
Dec 02, 2016 | 43.33 | 43.33 | 43.32 | 43.33 | 91,695 | +0.04(+0.10%) |
Dec 01, 2016 | 43.19 | 43.29 | 43.17 | 43.29 | 260,332 | -0.06(-0.13%) |
Nov 30, 2016 | 43.35 | 43.35 | 43.35 | 43.35 | 269 | -0.30(-0.68%) |
Nov 29, 2016 | 43.32 | 43.64 | 43.32 | 43.64 | 475 | +0.26(+0.61%) |
Nov 25, 2016 | 43.38 | 3 | +0.38(+0.89%) | |||
Nov 23, 2016 | 43.00 | 43.00 | 43.00 | 0 | -0.25(-0.57%) | |
Nov 22, 2016 | 44.83 | 44.83 | 43.24 | 43.24 | 3,484 | +0.02(+0.05%) |
Nov 21, 2016 | 43.22 | 43.22 | 43.22 | 43.22 | 587 | +0.27(+0.63%) |
Nov 18, 2016 | 43.01 | 43.01 | 42.95 | 42.95 | 1,121 | -0.54(-1.23%) |
Nov 17, 2016 | 43.41 | 43.52 | 43.41 | 43.49 | 29,177 | +0.30(+0.69%) |
Nov 16, 2016 | 43.17 | 43.19 | 43.17 | 43.19 | 990 | -0.37(-0.86%) |
Nov 15, 2016 | 42.81 | 43.60 | 42.81 | 43.56 | 713 | -0.10(-0.23%) |
Nov 14, 2016 | 43.66 | 43.66 | 43.66 | 43.66 | 368 | -0.03(-0.06%) |
Nov 11, 2016 | 43.67 | 43.69 | 43.67 | 43.69 | 828 | -0.13(-0.30%) |
Nov 10, 2016 | 43.72 | 43.88 | 43.64 | 43.82 | 2,133 | -0.51(-1.15%) |
Nov 09, 2016 | 43.91 | 44.47 | 43.91 | 44.33 | 2,048 | +0.01(+0.02%) |
Nov 08, 2016 | 44.11 | 44.45 | 44.11 | 44.32 | 696 | +0.08(+0.19%) |