Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 44.04 | 44.15 | 43.27 | 43.80 | 205,223 | -0.40(-0.91%) |
Jan 30, 2017 | 44.12 | 44.52 | 43.44 | 44.20 | 331,936 | -0.33(-0.74%) |
Jan 27, 2017 | 44.50 | 44.56 | 43.91 | 44.53 | 201,041 | +0.17(+0.39%) |
Jan 26, 2017 | 44.00 | 44.55 | 43.91 | 44.36 | 214,390 | +0.30(+0.68%) |
Jan 25, 2017 | 43.40 | 44.16 | 43.20 | 44.06 | 256,364 | +1.08(+2.52%) |
Jan 24, 2017 | 41.81 | 43.16 | 41.66 | 42.98 | 175,521 | +1.25(+2.99%) |
Jan 23, 2017 | 41.88 | 42.09 | 41.38 | 41.73 | 253,373 | -0.31(-0.74%) |
Jan 20, 2017 | 42.24 | 42.63 | 41.95 | 42.04 | 154,551 | -0.20(-0.47%) |
Jan 19, 2017 | 42.82 | 42.82 | 41.85 | 42.24 | 173,583 | -0.49(-1.15%) |
Jan 18, 2017 | 42.61 | 42.97 | 42.52 | 42.73 | 186,993 | +0.18(+0.43%) |
Jan 17, 2017 | 43.19 | 43.19 | 42.47 | 42.55 | 115,629 | -0.86(-1.99%) |
Jan 13, 2017 | 43.41 | 43.41 | 43.41 | 0 | +0.88(+2.08%) | |
Jan 12, 2017 | 43.24 | 43.24 | 41.80 | 42.53 | 141,698 | -0.92(-2.12%) |
Jan 11, 2017 | 43.12 | 43.50 | 42.66 | 43.45 | 168,549 | +0.36(+0.84%) |
Jan 10, 2017 | 42.47 | 43.13 | 42.46 | 43.08 | 160,109 | +0.59(+1.39%) |
Jan 09, 2017 | 43.07 | 43.08 | 42.28 | 42.49 | 189,341 | -0.89(-2.06%) |
Jan 06, 2017 | 43.35 | 43.62 | 42.88 | 43.38 | 236,463 | +0.30(+0.70%) |
Jan 05, 2017 | 43.95 | 43.96 | 42.69 | 43.08 | 203,260 | -0.94(-2.13%) |
Jan 04, 2017 | 43.79 | 44.14 | 43.59 | 44.02 | 225,883 | +0.34(+0.77%) |
Jan 03, 2017 | 43.86 | 43.90 | 43.18 | 43.69 | 144,031 | +0.53(+1.22%) |
Dec 30, 2016 | 43.16 | 43.16 | 43.16 | 0 | -0.15(-0.36%) | |
Dec 29, 2016 | 43.36 | 43.59 | 42.95 | 43.31 | 125,043 | +0.05(+0.13%) |
Dec 28, 2016 | 44.07 | 44.07 | 43.16 | 43.26 | 98,748 | -0.63(-1.43%) |
Dec 27, 2016 | 43.69 | 43.98 | 43.54 | 43.89 | 107,686 | +0.23(+0.52%) |
Dec 23, 2016 | 43.66 | 43.66 | 43.66 | 0 | +0.47(+1.10%) | |
Dec 22, 2016 | 44.17 | 44.29 | 42.88 | 43.18 | 576,440 | -1.16(-2.63%) |
Dec 21, 2016 | 44.73 | 44.78 | 44.31 | 44.35 | 184,538 | -0.38(-0.85%) |
Dec 20, 2016 | 44.96 | 45.41 | 44.30 | 44.73 | 288,595 | -0.15(-0.34%) |
Dec 19, 2016 | 44.40 | 45.21 | 43.36 | 44.89 | 284,032 | +0.47(+1.07%) |
Dec 16, 2016 | 44.65 | 44.92 | 44.20 | 44.41 | 615,448 | +0.05(+0.12%) |
Dec 15, 2016 | 43.55 | 44.63 | 43.41 | 44.36 | 239,346 | +0.90(+2.07%) |
Dec 14, 2016 | 43.20 | 43.73 | 43.06 | 43.46 | 284,781 | +0.03(+0.06%) |
Dec 13, 2016 | 43.72 | 43.80 | 42.92 | 43.43 | 161,590 | -0.06(-0.15%) |
Dec 12, 2016 | 43.66 | 44.45 | 43.23 | 43.49 | 127,938 | -0.25(-0.56%) |
Dec 09, 2016 | 44.46 | 44.46 | 43.56 | 43.74 | 306,545 | -0.58(-1.31%) |
Dec 08, 2016 | 44.28 | 44.74 | 43.69 | 44.32 | 276,286 | +0.18(+0.41%) |
Dec 07, 2016 | 43.37 | 44.33 | 43.08 | 44.14 | 197,119 | +0.85(+1.96%) |
Dec 06, 2016 | 42.98 | 43.45 | 42.48 | 43.29 | 203,619 | +0.27(+0.63%) |
Dec 05, 2016 | 43.08 | 43.23 | 42.64 | 43.02 | 159,157 | +0.41(+0.96%) |
Dec 02, 2016 | 42.55 | 43.04 | 42.35 | 42.61 | 139,217 | +0.01(+0.02%) |
Dec 01, 2016 | 42.25 | 42.80 | 41.93 | 42.60 | 199,977 | +0.56(+1.32%) |
Nov 30, 2016 | 42.37 | 42.64 | 41.85 | 42.05 | 171,421 | -0.11(-0.26%) |
Nov 29, 2016 | 42.30 | 42.60 | 42.07 | 42.16 | 144,469 | -0.26(-0.62%) |
Nov 28, 2016 | 42.57 | 42.63 | 41.75 | 42.42 | 157,866 | -0.33(-0.77%) |
Nov 25, 2016 | 42.68 | 42.75 | 42.33 | 42.75 | 86,349 | +0.14(+0.32%) |
Nov 23, 2016 | 42.61 | 42.61 | 42.61 | 0 | +0.53(+1.25%) | |
Nov 22, 2016 | 41.75 | 42.11 | 41.18 | 42.08 | 350,580 | +0.56(+1.36%) |
Nov 21, 2016 | 40.85 | 41.56 | 40.85 | 41.52 | 231,449 | +0.76(+1.88%) |
Nov 18, 2016 | 39.92 | 40.82 | 39.90 | 40.75 | 295,767 | +0.93(+2.35%) |
Nov 17, 2016 | 40.06 | 40.42 | 39.68 | 39.82 | 180,090 | -0.24(-0.59%) |
Nov 16, 2016 | 40.07 | 40.22 | 39.25 | 40.06 | 175,781 | -0.04(-0.09%) |
Nov 15, 2016 | 39.97 | 40.16 | 39.36 | 40.09 | 150,998 | -0.01(-0.02%) |
Nov 14, 2016 | 39.86 | 40.17 | 39.54 | 40.10 | 192,675 | +0.65(+1.66%) |
Nov 11, 2016 | 38.77 | 39.84 | 38.49 | 39.45 | 350,884 | +0.60(+1.54%) |
Nov 10, 2016 | 38.12 | 39.01 | 37.61 | 38.85 | 334,231 | +1.35(+3.61%) |
Nov 09, 2016 | 36.16 | 37.51 | 36.16 | 37.50 | 329,967 | +0.94(+2.58%) |
Nov 08, 2016 | 36.32 | 36.76 | 36.23 | 36.55 | 188,200 | +0.12(+0.32%) |
Nov 07, 2016 | 36.25 | 36.55 | 36.19 | 36.44 | 189,455 | +1.00(+2.82%) |
Nov 04, 2016 | 35.14 | 35.74 | 34.91 | 35.44 | 223,605 | +0.33(+0.93%) |
Nov 03, 2016 | 34.72 | 35.36 | 34.62 | 35.11 | 209,925 | +0.57(+1.66%) |
Nov 02, 2016 | 34.83 | 35.14 | 34.44 | 34.54 | 314,478 | -0.20(-0.57%) |