Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 44.00 | 44.02 | 43.96 | 43.98 | 1,070 | -0.47(-1.06%) |
Jan 30, 2017 | 44.61 | 44.61 | 44.45 | 44.45 | 1,863 | +0.05(+0.11%) |
Jan 27, 2017 | 44.40 | 44.40 | 44.40 | 44.40 | 609 | -0.01(-0.02%) |
Jan 26, 2017 | 44.41 | 44.49 | 44.40 | 44.41 | 717 | +0.20(+0.45%) |
Jan 25, 2017 | 44.31 | 44.31 | 44.18 | 44.21 | 2,740 | -0.04(-0.10%) |
Jan 24, 2017 | 44.07 | 44.25 | 44.07 | 44.25 | 3,445 | +0.03(+0.06%) |
Jan 23, 2017 | 44.17 | 44.24 | 44.17 | 44.23 | 365 | -0.20(-0.44%) |
Jan 20, 2017 | 44.60 | 44.60 | 44.42 | 44.42 | 735 | -0.14(-0.32%) |
Jan 19, 2017 | 44.67 | 44.67 | 44.57 | 44.57 | 429 | -0.03(-0.08%) |
Jan 18, 2017 | 44.45 | 44.63 | 44.43 | 44.60 | 1,574 | +0.19(+0.43%) |
Jan 17, 2017 | 44.30 | 44.44 | 44.30 | 44.41 | 3,511 | -0.19(-0.43%) |
Jan 13, 2017 | 44.60 | 44.60 | 44.60 | 0 | -0.08(-0.18%) | |
Jan 12, 2017 | 44.63 | 44.79 | 44.59 | 44.68 | 11,128 | -0.31(-0.69%) |
Jan 10, 2017 | 44.99 | 8 | -0.02(-0.05%) | |||
Jan 06, 2017 | 45.01 | 63 | +0.21(+0.48%) | |||
Jan 05, 2017 | 45.08 | 45.08 | 44.80 | 44.80 | 1,178 | -0.70(-1.54%) |
Jan 04, 2017 | 45.50 | 45.50 | 45.50 | 45.50 | 151 | -0.10(-0.22%) |
Jan 03, 2017 | 45.85 | 45.85 | 45.51 | 45.60 | 3,401 | +0.48(+1.06%) |
Dec 30, 2016 | 45.12 | 45.12 | 45.12 | 0 | -0.18(-0.40%) | |
Dec 29, 2016 | 45.24 | 45.30 | 45.20 | 45.30 | 812 | -0.29(-0.64%) |
Dec 28, 2016 | 45.60 | 45.60 | 45.59 | 45.59 | 1,043 | +0.25(+0.55%) |
Dec 27, 2016 | 45.30 | 45.40 | 45.30 | 45.34 | 832 | -0.04(-0.09%) |
Dec 23, 2016 | 45.38 | 45.38 | 45.38 | 0 | -0.10(-0.22%) | |
Dec 22, 2016 | 45.31 | 45.49 | 45.31 | 45.48 | 4,404 | -0.02(-0.05%) |
Dec 21, 2016 | 45.36 | 45.50 | 45.36 | 45.50 | 6,055 | -0.18(-0.39%) |
Dec 20, 2016 | 45.75 | 45.75 | 45.60 | 45.68 | 2,015 | +0.16(+0.36%) |
Dec 19, 2016 | 45.39 | 45.52 | 45.39 | 45.52 | 3,040 | +0.17(+0.37%) |
Dec 16, 2016 | 45.50 | 45.50 | 45.32 | 45.35 | 2,867 | -0.15(-0.34%) |
Dec 15, 2016 | 45.31 | 45.65 | 45.31 | 45.50 | 2,010 | +0.99(+2.24%) |
Dec 14, 2016 | 44.51 | 44.51 | 44.51 | 44.51 | 450 | -0.13(-0.29%) |
Dec 13, 2016 | 44.09 | 44.69 | 44.09 | 44.63 | 4,100 | +0.01(+0.03%) |
Dec 12, 2016 | 44.73 | 44.80 | 44.62 | 44.62 | 2,109 | -0.36(-0.80%) |
Dec 09, 2016 | 44.91 | 45.03 | 44.91 | 44.98 | 5,347 | +0.29(+0.65%) |
Dec 08, 2016 | 43.67 | 44.78 | 43.67 | 44.69 | 48,630 | +0.55(+1.25%) |
Dec 07, 2016 | 44.13 | 44.14 | 44.10 | 44.14 | 590 | -0.17(-0.39%) |
Dec 06, 2016 | 44.17 | 44.37 | 44.17 | 44.31 | 6,534 | +0.24(+0.54%) |
Dec 05, 2016 | 44.35 | 44.35 | 44.00 | 44.07 | 7,319 | -0.48(-1.08%) |
Dec 02, 2016 | 44.56 | 44.61 | 44.50 | 44.55 | 1,704 | -0.01(-0.02%) |
Dec 01, 2016 | 44.62 | 44.69 | 44.55 | 44.56 | 7,213 | -0.25(-0.57%) |
Nov 30, 2016 | 44.78 | 44.84 | 44.78 | 44.81 | 1,784 | +0.22(+0.49%) |
Nov 29, 2016 | 44.73 | 44.73 | 44.59 | 44.59 | 1,677 | -0.17(-0.37%) |
Nov 28, 2016 | 44.58 | 44.86 | 44.58 | 44.76 | 4,222 | +0.03(+0.07%) |
Nov 25, 2016 | 44.72 | 44.73 | 44.72 | 44.73 | 253 | -0.24(-0.54%) |
Nov 23, 2016 | 44.97 | 44.97 | 44.97 | 0 | +0.30(+0.67%) | |
Nov 22, 2016 | 44.65 | 44.80 | 44.63 | 44.67 | 6,302 | -0.02(-0.04%) |
Nov 21, 2016 | 44.74 | 44.80 | 44.60 | 44.69 | 12,899 | -0.07(-0.16%) |
Nov 18, 2016 | 44.69 | 44.86 | 44.69 | 44.76 | 5,254 | +0.09(+0.20%) |
Nov 17, 2016 | 44.38 | 44.69 | 44.38 | 44.67 | 2,331 | +0.25(+0.57%) |
Nov 16, 2016 | 44.34 | 44.44 | 44.34 | 44.42 | 896 | +0.15(+0.34%) |
Nov 15, 2016 | 44.21 | 44.27 | 44.16 | 44.27 | 3,856 | +0.07(+0.16%) |
Nov 14, 2016 | 44.31 | 44.32 | 44.15 | 44.20 | 6,656 | +0.48(+1.10%) |
Nov 11, 2016 | 43.47 | 43.76 | 43.47 | 43.72 | 1,440 | +0.13(+0.29%) |
Nov 10, 2016 | 43.61 | 43.63 | 43.59 | 43.59 | 4,125 | +0.16(+0.36%) |
Nov 09, 2016 | 43.30 | 43.43 | 43.30 | 43.43 | 1,079 | +0.44(+1.02%) |
Nov 07, 2016 | 42.99 | 42.99 | 42.99 | 0 | +0.29(+0.67%) | |
Nov 04, 2016 | 42.70 | 42.70 | 42.70 | 42.70 | 286 | -0.03(-0.06%) |
Nov 03, 2016 | 42.74 | 42.74 | 42.73 | 42.73 | 737 | +0.02(+0.04%) |
Nov 02, 2016 | 42.81 | 42.81 | 42.69 | 42.71 | 11,987 | -0.21(-0.49%) |