Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 45.26 | 45.43 | 45.00 | 45.30 | 48,057 | +0.04(+0.08%) |
Jan 30, 2017 | 45.30 | 45.30 | 44.80 | 45.27 | 44,710 | -0.26(-0.56%) |
Jan 27, 2017 | 45.71 | 45.71 | 45.43 | 45.52 | 31,625 | -0.15(-0.33%) |
Jan 26, 2017 | 45.50 | 45.79 | 45.44 | 45.67 | 26,953 | +0.25(+0.54%) |
Jan 25, 2017 | 45.09 | 45.45 | 44.89 | 45.43 | 166,540 | +0.77(+1.73%) |
Jan 24, 2017 | 44.26 | 44.88 | 44.22 | 44.66 | 53,597 | +0.54(+1.23%) |
Jan 23, 2017 | 44.11 | 44.24 | 43.80 | 44.11 | 11,407 | -0.05(-0.12%) |
Jan 20, 2017 | 44.13 | 44.23 | 43.93 | 44.16 | 34,109 | +0.14(+0.32%) |
Jan 19, 2017 | 44.23 | 44.23 | 43.92 | 44.02 | 7,986 | -0.22(-0.50%) |
Jan 18, 2017 | 43.93 | 44.29 | 43.47 | 44.24 | 31,323 | +0.40(+0.90%) |
Jan 17, 2017 | 44.77 | 44.77 | 43.82 | 43.85 | 25,651 | -0.98(-2.19%) |
Jan 13, 2017 | 44.83 | 44.83 | 44.83 | 0 | +0.25(+0.56%) | |
Jan 12, 2017 | 44.70 | 44.70 | 44.01 | 44.58 | 23,682 | -0.24(-0.54%) |
Jan 11, 2017 | 44.58 | 44.82 | 44.40 | 44.82 | 22,625 | +0.25(+0.55%) |
Jan 10, 2017 | 44.54 | 44.82 | 44.41 | 44.58 | 13,852 | +0.05(+0.12%) |
Jan 09, 2017 | 44.76 | 44.76 | 44.35 | 44.52 | 17,866 | -0.41(-0.90%) |
Jan 06, 2017 | 44.68 | 45.07 | 44.53 | 44.93 | 29,280 | +0.45(+1.01%) |
Jan 05, 2017 | 44.59 | 44.81 | 44.05 | 44.48 | 306,672 | -0.26(-0.59%) |
Jan 04, 2017 | 43.98 | 44.78 | 43.97 | 44.74 | 26,033 | +0.92(+2.10%) |
Jan 03, 2017 | 44.06 | 44.25 | 43.42 | 43.82 | 56,446 | +0.36(+0.83%) |
Dec 30, 2016 | 43.46 | 43.46 | 43.46 | 0 | +0.07(+0.16%) | |
Dec 29, 2016 | 43.71 | 43.71 | 43.25 | 43.39 | 20,287 | -0.29(-0.66%) |
Dec 28, 2016 | 44.29 | 44.29 | 43.67 | 43.68 | 10,471 | -0.54(-1.21%) |
Dec 27, 2016 | 44.33 | 44.33 | 44.15 | 44.22 | 31,300 | +0.07(+0.16%) |
Dec 23, 2016 | 44.15 | 44.15 | 44.15 | 0 | +0.14(+0.32%) | |
Dec 22, 2016 | 44.41 | 44.41 | 43.92 | 44.01 | 35,974 | -0.34(-0.77%) |
Dec 21, 2016 | 44.64 | 44.64 | 44.27 | 44.35 | 173,638 | -0.29(-0.66%) |
Dec 20, 2016 | 44.54 | 44.66 | 44.34 | 44.64 | 60,521 | +0.59(+1.33%) |
Dec 19, 2016 | 44.04 | 44.16 | 43.71 | 44.05 | 40,562 | +0.03(+0.06%) |
Dec 16, 2016 | 44.59 | 44.64 | 43.98 | 44.03 | 23,902 | -0.43(-0.96%) |
Dec 15, 2016 | 44.40 | 44.81 | 44.23 | 44.46 | 138,166 | +0.32(+0.73%) |
Dec 14, 2016 | 44.14 | 44.73 | 44.02 | 44.13 | 33,370 | -0.13(-0.30%) |
Dec 13, 2016 | 44.38 | 44.54 | 44.06 | 44.26 | 131,341 | -0.02(-0.04%) |
Dec 12, 2016 | 44.71 | 44.75 | 44.15 | 44.28 | 451,028 | -0.43(-0.96%) |
Dec 09, 2016 | 44.80 | 44.80 | 44.49 | 44.71 | 47,906 | -0.02(-0.04%) |
Dec 08, 2016 | 44.42 | 44.82 | 44.18 | 44.73 | 123,668 | +0.51(+1.15%) |
Dec 07, 2016 | 44.10 | 44.29 | 43.83 | 44.22 | 59,070 | +0.35(+0.80%) |
Dec 06, 2016 | 43.65 | 43.88 | 43.34 | 43.87 | 129,240 | +0.37(+0.84%) |
Dec 05, 2016 | 43.57 | 43.74 | 43.29 | 43.50 | 89,727 | +0.55(+1.28%) |
Dec 02, 2016 | 43.26 | 43.26 | 42.79 | 42.95 | 36,186 | -0.38(-0.87%) |
Dec 01, 2016 | 42.93 | 43.34 | 42.80 | 43.33 | 68,249 | +0.84(+1.98%) |
Nov 30, 2016 | 42.63 | 42.63 | 42.45 | 42.49 | 61,145 | +0.44(+1.04%) |
Nov 29, 2016 | 42.02 | 42.23 | 42.00 | 42.05 | 38,465 | +0.17(+0.42%) |
Nov 28, 2016 | 42.24 | 42.29 | 41.81 | 41.88 | 132,067 | -0.58(-1.36%) |
Nov 25, 2016 | 42.52 | 42.52 | 42.31 | 42.45 | 25,432 | +0.03(+0.08%) |
Nov 23, 2016 | 42.42 | 42.42 | 42.42 | 0 | +0.25(+0.58%) | |
Nov 22, 2016 | 42.23 | 42.26 | 41.86 | 42.17 | 118,823 | +0.10(+0.23%) |
Nov 21, 2016 | 42.09 | 42.10 | 41.84 | 42.08 | 52,749 | +0.12(+0.29%) |
Nov 18, 2016 | 41.75 | 42.11 | 41.75 | 41.95 | 108,537 | +0.20(+0.48%) |
Nov 17, 2016 | 41.32 | 41.75 | 41.32 | 41.75 | 69,408 | +0.57(+1.38%) |
Nov 16, 2016 | 41.13 | 41.23 | 40.89 | 41.18 | 70,716 | -0.23(-0.55%) |
Nov 15, 2016 | 41.13 | 41.41 | 40.46 | 41.41 | 83,930 | +0.26(+0.64%) |
Nov 14, 2016 | 40.86 | 41.43 | 40.78 | 41.15 | 334,969 | +0.77(+1.91%) |
Nov 11, 2016 | 39.74 | 40.43 | 39.74 | 40.38 | 121,157 | +0.42(+1.05%) |
Nov 10, 2016 | 39.23 | 40.34 | 39.23 | 39.96 | 479,572 | +1.24(+3.21%) |
Nov 09, 2016 | 37.75 | 38.90 | 37.21 | 38.72 | 67,919 | +1.83(+4.96%) |
Nov 08, 2016 | 36.52 | 37.00 | 36.52 | 36.89 | 20,271 | +0.09(+0.24%) |
Nov 07, 2016 | 36.56 | 36.84 | 36.56 | 36.80 | 46,409 | +0.91(+2.54%) |
Nov 04, 2016 | 35.92 | 36.23 | 35.69 | 35.89 | 17,199 | +0.01(+0.04%) |
Nov 03, 2016 | 35.87 | 36.12 | 35.81 | 35.88 | 17,308 | +0.10(+0.28%) |
Nov 02, 2016 | 35.93 | 35.99 | 35.69 | 35.78 | 39,155 | -0.30(-0.82%) |