Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 45.41 | 45.57 | 45.15 | 45.45 | 47,906 | +0.04(+0.08%) |
Jan 30, 2017 | 45.45 | 45.45 | 44.95 | 45.41 | 44,569 | -0.26(-0.56%) |
Jan 27, 2017 | 45.85 | 45.85 | 45.57 | 45.67 | 31,526 | -0.15(-0.33%) |
Jan 26, 2017 | 45.64 | 45.94 | 45.58 | 45.82 | 26,868 | +0.25(+0.54%) |
Jan 25, 2017 | 45.24 | 45.60 | 45.03 | 45.57 | 166,018 | +0.78(+1.73%) |
Jan 24, 2017 | 44.40 | 45.02 | 44.35 | 44.80 | 53,429 | +0.55(+1.23%) |
Jan 23, 2017 | 44.25 | 44.38 | 43.93 | 44.25 | 11,372 | -0.05(-0.12%) |
Jan 20, 2017 | 44.27 | 44.37 | 44.07 | 44.30 | 34,002 | +0.14(+0.32%) |
Jan 19, 2017 | 44.37 | 44.37 | 44.06 | 44.16 | 7,961 | -0.22(-0.50%) |
Jan 18, 2017 | 44.07 | 44.43 | 43.61 | 44.38 | 31,225 | +0.40(+0.90%) |
Jan 17, 2017 | 44.91 | 44.91 | 43.96 | 43.98 | 25,571 | -0.99(-2.19%) |
Jan 13, 2017 | 44.97 | 44.97 | 44.97 | 0 | +0.25(+0.56%) | |
Jan 12, 2017 | 44.84 | 44.84 | 44.14 | 44.72 | 23,607 | -0.24(-0.54%) |
Jan 11, 2017 | 44.72 | 44.96 | 44.54 | 44.96 | 22,554 | +0.25(+0.55%) |
Jan 10, 2017 | 44.68 | 44.96 | 44.55 | 44.72 | 13,808 | +0.05(+0.12%) |
Jan 09, 2017 | 44.90 | 44.90 | 44.49 | 44.66 | 17,810 | -0.41(-0.90%) |
Jan 06, 2017 | 44.82 | 45.21 | 44.67 | 45.07 | 29,188 | +0.45(+1.01%) |
Jan 05, 2017 | 44.73 | 44.95 | 44.19 | 44.62 | 305,710 | -0.26(-0.59%) |
Jan 04, 2017 | 44.12 | 44.92 | 44.11 | 44.88 | 25,951 | +0.93(+2.10%) |
Jan 03, 2017 | 44.20 | 44.39 | 43.56 | 43.96 | 56,268 | +0.36(+0.83%) |
Dec 30, 2016 | 43.60 | 43.60 | 43.60 | 0 | +0.07(+0.16%) | |
Dec 29, 2016 | 43.84 | 43.84 | 43.39 | 43.53 | 20,223 | -0.29(-0.66%) |
Dec 28, 2016 | 44.43 | 44.43 | 43.81 | 43.82 | 10,439 | -0.54(-1.21%) |
Dec 27, 2016 | 44.47 | 44.47 | 44.29 | 44.35 | 31,202 | +0.07(+0.16%) |
Dec 23, 2016 | 44.28 | 44.28 | 44.28 | 0 | +0.14(+0.32%) | |
Dec 22, 2016 | 44.55 | 44.55 | 44.06 | 44.14 | 35,861 | -0.34(-0.77%) |
Dec 21, 2016 | 44.78 | 44.78 | 44.41 | 44.49 | 173,093 | -0.29(-0.66%) |
Dec 20, 2016 | 44.68 | 44.80 | 44.48 | 44.78 | 60,332 | +0.59(+1.33%) |
Dec 19, 2016 | 44.18 | 44.30 | 43.85 | 44.19 | 40,435 | +0.03(+0.06%) |
Dec 16, 2016 | 44.73 | 44.78 | 44.12 | 44.17 | 23,827 | -0.43(-0.96%) |
Dec 15, 2016 | 44.54 | 44.95 | 44.37 | 44.60 | 137,733 | +0.32(+0.73%) |
Dec 14, 2016 | 44.28 | 44.87 | 44.16 | 44.27 | 33,266 | -0.13(-0.30%) |
Dec 13, 2016 | 44.52 | 44.68 | 44.20 | 44.40 | 130,930 | -0.02(-0.04%) |
Dec 12, 2016 | 44.85 | 44.90 | 44.29 | 44.42 | 449,616 | -0.43(-0.96%) |
Dec 09, 2016 | 44.94 | 44.94 | 44.63 | 44.85 | 47,756 | -0.02(-0.04%) |
Dec 08, 2016 | 44.56 | 44.97 | 44.32 | 44.87 | 123,281 | +0.51(+1.15%) |
Dec 07, 2016 | 44.24 | 44.43 | 43.96 | 44.36 | 58,885 | +0.35(+0.80%) |
Dec 06, 2016 | 43.79 | 44.02 | 43.47 | 44.01 | 128,836 | +0.37(+0.84%) |
Dec 05, 2016 | 43.71 | 43.88 | 43.43 | 43.64 | 89,446 | +0.55(+1.28%) |
Dec 02, 2016 | 43.39 | 43.39 | 42.92 | 43.09 | 36,072 | -0.38(-0.87%) |
Dec 01, 2016 | 43.06 | 43.47 | 42.94 | 43.46 | 68,036 | +0.84(+1.98%) |
Nov 30, 2016 | 42.76 | 42.76 | 42.59 | 42.62 | 60,954 | +0.44(+1.04%) |
Nov 29, 2016 | 42.15 | 42.37 | 42.13 | 42.18 | 38,345 | +0.18(+0.42%) |
Nov 28, 2016 | 42.38 | 42.42 | 41.95 | 42.01 | 131,654 | -0.58(-1.36%) |
Nov 25, 2016 | 42.66 | 42.66 | 42.45 | 42.59 | 25,352 | +0.04(+0.08%) |
Nov 23, 2016 | 42.55 | 42.55 | 42.55 | 0 | +0.25(+0.58%) | |
Nov 22, 2016 | 42.36 | 42.39 | 41.99 | 42.31 | 118,451 | +0.10(+0.23%) |
Nov 21, 2016 | 42.23 | 42.24 | 41.97 | 42.21 | 52,584 | +0.12(+0.29%) |
Nov 18, 2016 | 41.88 | 42.24 | 41.88 | 42.09 | 108,198 | +0.20(+0.48%) |
Nov 17, 2016 | 41.45 | 41.88 | 41.45 | 41.88 | 69,191 | +0.57(+1.38%) |
Nov 16, 2016 | 41.26 | 41.36 | 41.02 | 41.31 | 70,495 | -0.23(-0.55%) |
Nov 15, 2016 | 41.26 | 41.54 | 40.58 | 41.54 | 83,667 | +0.26(+0.64%) |
Nov 14, 2016 | 40.99 | 41.56 | 40.91 | 41.28 | 333,920 | +0.77(+1.91%) |
Nov 11, 2016 | 39.86 | 40.56 | 39.86 | 40.51 | 120,778 | +0.42(+1.05%) |
Nov 10, 2016 | 39.36 | 40.47 | 39.36 | 40.08 | 478,071 | +1.25(+3.21%) |
Nov 09, 2016 | 37.87 | 39.03 | 37.33 | 38.84 | 67,706 | +1.83(+4.96%) |
Nov 08, 2016 | 36.64 | 37.12 | 36.64 | 37.00 | 20,207 | +0.09(+0.24%) |
Nov 07, 2016 | 36.68 | 36.96 | 36.68 | 36.92 | 46,264 | +0.91(+2.54%) |
Nov 04, 2016 | 36.03 | 36.34 | 35.80 | 36.00 | 17,145 | +0.01(+0.04%) |
Nov 03, 2016 | 35.98 | 36.23 | 35.92 | 35.99 | 17,253 | +0.10(+0.28%) |
Nov 02, 2016 | 36.05 | 36.11 | 35.80 | 35.89 | 39,033 | -0.30(-0.82%) |