Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 45.49 | 45.86 | 45.49 | 45.82 | 797,388 | +0.23(+0.51%) |
Jan 30, 2017 | 45.47 | 45.72 | 45.41 | 45.58 | 515,254 | -0.04(-0.09%) |
Jan 27, 2017 | 45.66 | 45.81 | 45.42 | 45.62 | 667,319 | -0.04(-0.09%) |
Jan 26, 2017 | 45.47 | 45.80 | 45.47 | 45.66 | 613,462 | +0.39(+0.87%) |
Jan 25, 2017 | 45.20 | 45.32 | 45.08 | 45.27 | 742,629 | +0.02(+0.04%) |
Jan 24, 2017 | 45.00 | 45.38 | 44.99 | 45.25 | 767,984 | +0.25(+0.55%) |
Jan 23, 2017 | 44.64 | 45.02 | 44.61 | 45.00 | 574,793 | +0.31(+0.70%) |
Jan 20, 2017 | 44.74 | 44.89 | 44.52 | 44.69 | 504,457 | +0.07(+0.16%) |
Jan 19, 2017 | 44.70 | 44.73 | 44.50 | 44.62 | 500,931 | -0.02(-0.05%) |
Jan 18, 2017 | 44.74 | 44.91 | 44.57 | 44.64 | 699,429 | +0.22(+0.49%) |
Jan 17, 2017 | 44.14 | 44.49 | 44.10 | 44.42 | 926,414 | +0.10(+0.22%) |
Jan 13, 2017 | 44.33 | 44.33 | 44.33 | 0 | +0.33(+0.75%) | |
Jan 12, 2017 | 44.02 | 44.07 | 43.84 | 44.00 | 588,078 | -0.07(-0.16%) |
Jan 11, 2017 | 44.09 | 44.09 | 43.77 | 44.07 | 606,534 | +0.27(+0.62%) |
Jan 10, 2017 | 43.73 | 43.96 | 43.53 | 43.80 | 542,606 | +0.27(+0.63%) |
Jan 09, 2017 | 43.67 | 43.69 | 43.50 | 43.52 | 526,809 | +0.06(+0.13%) |
Jan 06, 2017 | 43.75 | 43.85 | 43.37 | 43.47 | 959,131 | -0.67(-1.51%) |
Jan 05, 2017 | 43.58 | 44.18 | 43.58 | 44.14 | 1,427,472 | +1.21(+2.81%) |
Jan 04, 2017 | 42.65 | 43.04 | 42.64 | 42.93 | 661,581 | +0.43(+1.02%) |
Jan 03, 2017 | 42.53 | 42.63 | 42.34 | 42.50 | 871,012 | +0.35(+0.84%) |
Dec 30, 2016 | 42.14 | 42.14 | 42.14 | 0 | -0.08(-0.19%) | |
Dec 29, 2016 | 42.24 | 42.49 | 42.20 | 42.22 | 638,653 | +0.28(+0.67%) |
Dec 28, 2016 | 42.00 | 42.07 | 41.86 | 41.94 | 562,266 | +0.10(+0.25%) |
Dec 27, 2016 | 41.76 | 41.88 | 41.76 | 41.84 | 601,527 | +0.10(+0.25%) |
Dec 23, 2016 | 41.73 | 41.73 | 41.73 | 0 | -0.46(-1.09%) | |
Dec 22, 2016 | 42.09 | 42.32 | 41.81 | 42.19 | 1,358,349 | -0.24(-0.57%) |
Dec 21, 2016 | 42.33 | 42.60 | 42.26 | 42.43 | 911,039 | +0.09(+0.21%) |
Dec 20, 2016 | 42.34 | 42.45 | 42.22 | 42.34 | 982,057 | +0.39(+0.92%) |
Dec 19, 2016 | 41.89 | 42.16 | 41.76 | 41.96 | 701,146 | +0.14(+0.35%) |
Dec 16, 2016 | 42.27 | 42.31 | 41.70 | 41.81 | 1,184,473 | -0.61(-1.44%) |
Dec 15, 2016 | 42.40 | 42.65 | 42.36 | 42.42 | 1,103,045 | -0.05(-0.11%) |
Dec 14, 2016 | 42.68 | 43.28 | 42.42 | 42.47 | 1,167,819 | -0.43(-0.99%) |
Dec 13, 2016 | 42.67 | 43.03 | 42.61 | 42.90 | 1,528,454 | -0.01(-0.02%) |
Dec 12, 2016 | 42.88 | 42.95 | 42.65 | 42.91 | 1,930,573 | -0.71(-1.62%) |
Dec 09, 2016 | 43.47 | 43.70 | 43.28 | 43.61 | 888,600 | -0.12(-0.28%) |
Dec 08, 2016 | 43.93 | 44.01 | 43.69 | 43.73 | 869,919 | -0.55(-1.23%) |
Dec 07, 2016 | 43.72 | 44.28 | 43.64 | 44.28 | 916,063 | +0.71(+1.62%) |
Dec 06, 2016 | 43.61 | 43.66 | 43.48 | 43.57 | 826,886 | -0.05(-0.11%) |
Dec 05, 2016 | 43.40 | 43.72 | 43.36 | 43.62 | 906,311 | -0.46(-1.04%) |
Dec 02, 2016 | 43.86 | 44.12 | 43.72 | 44.08 | 617,560 | -0.18(-0.42%) |
Dec 01, 2016 | 44.30 | 44.48 | 44.15 | 44.26 | 657,662 | +0.31(+0.69%) |
Nov 30, 2016 | 43.95 | 44.14 | 43.88 | 43.96 | 932,733 | +0.32(+0.74%) |
Nov 29, 2016 | 43.64 | 43.78 | 43.48 | 43.64 | 492,140 | -0.06(-0.15%) |
Nov 28, 2016 | 43.66 | 43.81 | 43.64 | 43.70 | 555,515 | +0.23(+0.54%) |
Nov 25, 2016 | 43.52 | 43.66 | 43.37 | 43.47 | 280,735 | +0.14(+0.33%) |
Nov 23, 2016 | 43.32 | 43.32 | 43.32 | 0 | -0.23(-0.52%) | |
Nov 22, 2016 | 43.66 | 43.72 | 43.40 | 43.55 | 742,691 | +0.10(+0.22%) |
Nov 21, 2016 | 43.65 | 43.71 | 43.40 | 43.45 | 564,419 | -0.18(-0.42%) |
Nov 18, 2016 | 43.64 | 43.81 | 43.52 | 43.64 | 785,892 | -0.08(-0.18%) |
Nov 17, 2016 | 43.75 | 43.88 | 43.66 | 43.72 | 625,901 | +0.31(+0.70%) |
Nov 16, 2016 | 43.70 | 43.73 | 43.28 | 43.41 | 1,082,042 | -0.52(-1.19%) |
Nov 15, 2016 | 43.77 | 44.01 | 43.64 | 43.93 | 1,117,138 | +0.43(+1.00%) |
Nov 14, 2016 | 43.64 | 43.88 | 43.42 | 43.50 | 831,319 | -0.16(-0.37%) |
Nov 11, 2016 | 43.54 | 43.77 | 43.21 | 43.66 | 980,156 | -0.87(-1.95%) |
Nov 10, 2016 | 45.10 | 45.16 | 44.38 | 44.53 | 1,290,179 | -0.59(-1.32%) |
Nov 09, 2016 | 45.41 | 45.60 | 45.01 | 45.12 | 1,250,839 | -0.84(-1.82%) |
Nov 08, 2016 | 45.81 | 46.37 | 45.76 | 45.96 | 1,102,945 | +0.08(+0.18%) |
Nov 07, 2016 | 45.66 | 45.88 | 45.61 | 45.88 | 683,466 | +0.93(+2.07%) |
Nov 04, 2016 | 45.28 | 44.93 | 44.95 | 575,425 | -0.33(-0.73%) | |
Nov 03, 2016 | 45.36 | 45.58 | 45.23 | 45.28 | 1,075,371 | -0.08(-0.18%) |
Nov 02, 2016 | 45.59 | 45.67 | 45.02 | 45.36 | 1,436,691 | -0.47(-1.02%) |