Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 45.98 | 46.16 | 45.80 | 45.80 | 1,768 | -0.40(-0.87%) |
Jan 30, 2017 | 46.16 | 46.29 | 46.06 | 46.20 | 2,386 | -0.61(-1.31%) |
Jan 27, 2017 | 47.78 | 47.78 | 46.63 | 46.81 | 3,719 | -0.34(-0.72%) |
Jan 26, 2017 | 47.00 | 47.26 | 47.00 | 47.15 | 1,372 | +0.29(+0.61%) |
Jan 25, 2017 | 47.10 | 47.10 | 46.70 | 46.87 | 4,937 | -0.18(-0.39%) |
Jan 24, 2017 | 46.84 | 47.05 | 46.81 | 47.05 | 11,636 | +0.34(+0.72%) |
Jan 23, 2017 | 47.08 | 47.08 | 46.66 | 46.71 | 16,340 | +0.05(+0.11%) |
Jan 20, 2017 | 46.29 | 46.71 | 46.29 | 46.66 | 11,608 | +0.26(+0.56%) |
Jan 19, 2017 | 46.37 | 46.42 | 46.11 | 46.40 | 92,042 | +0.23(+0.51%) |
Jan 18, 2017 | 46.14 | 46.16 | 45.94 | 46.16 | 19,612 | -0.03(-0.06%) |
Jan 17, 2017 | 46.58 | 46.58 | 45.80 | 46.19 | 21,589 | -0.75(-1.61%) |
Jan 13, 2017 | 46.95 | 46.95 | 46.95 | 0 | -0.34(-0.72%) | |
Jan 12, 2017 | 46.84 | 47.28 | 46.84 | 47.28 | 12,416 | -0.08(-0.16%) |
Jan 11, 2017 | 47.10 | 47.36 | 46.74 | 47.36 | 6,407 | +0.70(+1.51%) |
Jan 10, 2017 | 46.71 | 46.71 | 46.35 | 46.66 | 5,344 | +0.05(+0.11%) |
Jan 09, 2017 | 46.32 | 46.66 | 46.32 | 46.61 | 2,669 | -0.05(-0.11%) |
Jan 06, 2017 | 46.68 | 46.71 | 46.55 | 46.66 | 2,010 | +0.16(+0.34%) |
Jan 05, 2017 | 46.37 | 46.89 | 46.24 | 46.50 | 6,246 | -0.39(-0.83%) |
Jan 04, 2017 | 46.89 | 47.02 | 46.37 | 46.89 | 14,829 | +0.00(+0.00%) |
Jan 03, 2017 | 46.50 | 47.02 | 46.50 | 46.89 | 12,622 | +1.35(+2.97%) |
Dec 30, 2016 | 45.54 | 45.54 | 45.54 | 0 | +0.34(+0.75%) | |
Dec 29, 2016 | 45.72 | 45.72 | 45.07 | 45.20 | 7,623 | +0.03(+0.06%) |
Dec 28, 2016 | 45.02 | 45.59 | 44.52 | 45.18 | 13,167 | +0.73(+1.64%) |
Dec 27, 2016 | 44.32 | 44.80 | 44.32 | 44.45 | 821 | +0.30(+0.69%) |
Dec 23, 2016 | 44.15 | 44.15 | 44.15 | 0 | -0.35(-0.79%) | |
Dec 22, 2016 | 44.40 | 44.52 | 43.99 | 44.50 | 4,914 | -0.13(-0.28%) |
Dec 21, 2016 | 44.78 | 44.78 | 44.27 | 44.62 | 4,132 | -0.20(-0.45%) |
Dec 20, 2016 | 44.55 | 44.93 | 44.32 | 44.83 | 10,957 | +0.63(+1.43%) |
Dec 19, 2016 | 44.32 | 44.47 | 44.09 | 44.20 | 4,944 | +0.08(+0.17%) |
Dec 16, 2016 | 44.04 | 44.15 | 43.79 | 44.12 | 5,587 | +0.71(+1.63%) |
Dec 15, 2016 | 43.31 | 43.72 | 43.31 | 43.41 | 6,303 | -0.58(-1.32%) |
Dec 14, 2016 | 44.30 | 44.30 | 43.57 | 43.99 | 5,875 | +0.45(+1.04%) |
Dec 13, 2016 | 43.01 | 43.61 | 43.01 | 43.54 | 2,611 | +0.73(+1.71%) |
Dec 12, 2016 | 43.01 | 43.01 | 42.58 | 42.81 | 6,289 | -0.20(-0.47%) |
Dec 09, 2016 | 42.55 | 43.19 | 42.54 | 43.01 | 1,597 | +0.56(+1.31%) |
Dec 08, 2016 | 42.38 | 42.45 | 42.20 | 42.45 | 1,070 | +0.48(+1.14%) |
Dec 07, 2016 | 42.23 | 42.26 | 41.44 | 41.97 | 7,673 | +0.08(+0.18%) |
Dec 06, 2016 | 42.23 | 42.23 | 41.42 | 41.90 | 2,511 | +0.78(+1.90%) |
Dec 05, 2016 | 41.59 | 41.59 | 41.01 | 41.11 | 3,104 | +0.08(+0.18%) |
Dec 02, 2016 | 40.94 | 41.17 | 40.48 | 41.04 | 2,223 | +0.56(+1.37%) |
Dec 01, 2016 | 40.46 | 40.61 | 40.34 | 40.48 | 8,693 | +0.54(+1.35%) |
Nov 30, 2016 | 40.09 | 40.09 | 39.90 | 39.94 | 1,138 | -0.53(-1.31%) |
Nov 29, 2016 | 40.47 | 40.47 | 40.47 | 40.47 | 247 | -0.19(-0.46%) |
Nov 28, 2016 | 40.69 | 40.79 | 40.66 | 40.66 | 367 | +0.00(+0.00%) |
Nov 25, 2016 | 40.66 | 40.66 | 40.66 | 40.66 | 237 | +0.17(+0.42%) |
Nov 23, 2016 | 40.49 | 40.49 | 40.49 | 0 | +0.01(+0.02%) | |
Nov 21, 2016 | 40.48 | 29 | +0.68(+1.71%) | |||
Nov 18, 2016 | 40.10 | 40.10 | 39.80 | 39.80 | 2,490 | -0.68(-1.68%) |
Nov 17, 2016 | 40.54 | 40.54 | 40.41 | 40.48 | 258 | +0.08(+0.19%) |
Nov 16, 2016 | 40.41 | 40.41 | 40.41 | 40.41 | 563 | -0.25(-0.62%) |
Nov 15, 2016 | 40.41 | 40.66 | 40.41 | 40.66 | 201 | +0.23(+0.57%) |
Nov 14, 2016 | 40.41 | 40.58 | 40.38 | 40.43 | 1,893 | -0.50(-1.22%) |
Nov 11, 2016 | 40.75 | 40.93 | 40.75 | 40.93 | 400 | +0.39(+0.97%) |
Nov 10, 2016 | 40.53 | 40.71 | 40.53 | 40.53 | 557 | +0.13(+0.31%) |
Nov 09, 2016 | 40.52 | 40.52 | 40.21 | 40.41 | 1,295 | -0.20(-0.50%) |
Nov 08, 2016 | 40.41 | 40.61 | 40.26 | 40.61 | 9,523 | +0.33(+0.81%) |
Nov 07, 2016 | 40.23 | 40.28 | 39.98 | 40.28 | 4,018 | +0.20(+0.49%) |
Nov 04, 2016 | 39.80 | 40.08 | 39.80 | 40.08 | 142 | -0.07(-0.18%) |
Nov 03, 2016 | 40.41 | 40.41 | 39.89 | 40.15 | 1,035 | -0.15(-0.38%) |
Nov 02, 2016 | 40.21 | 40.31 | 40.21 | 40.31 | 605 | +0.43(+1.08%) |