Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 45.55 | 45.71 | 45.29 | 45.59 | 47,758 | +0.04(+0.08%) |
Jan 30, 2017 | 45.59 | 45.59 | 45.08 | 45.55 | 44,432 | -0.26(-0.56%) |
Jan 27, 2017 | 46.00 | 46.00 | 45.71 | 45.81 | 31,428 | -0.15(-0.33%) |
Jan 26, 2017 | 45.78 | 46.08 | 45.72 | 45.96 | 26,785 | +0.25(+0.54%) |
Jan 25, 2017 | 45.38 | 45.74 | 45.17 | 45.71 | 165,504 | +0.78(+1.73%) |
Jan 24, 2017 | 44.54 | 45.16 | 44.49 | 44.93 | 53,264 | +0.55(+1.23%) |
Jan 23, 2017 | 44.39 | 44.52 | 44.07 | 44.39 | 11,336 | -0.05(-0.12%) |
Jan 20, 2017 | 44.40 | 44.51 | 44.21 | 44.44 | 33,897 | +0.14(+0.32%) |
Jan 19, 2017 | 44.51 | 44.51 | 44.19 | 44.30 | 7,936 | -0.22(-0.50%) |
Jan 18, 2017 | 44.21 | 44.57 | 43.74 | 44.52 | 31,128 | +0.40(+0.90%) |
Jan 17, 2017 | 45.05 | 45.05 | 44.09 | 44.12 | 25,492 | -0.99(-2.19%) |
Jan 13, 2017 | 45.11 | 45.11 | 45.11 | 0 | +0.25(+0.56%) | |
Jan 12, 2017 | 44.98 | 44.98 | 44.28 | 44.86 | 23,534 | -0.24(-0.54%) |
Jan 11, 2017 | 44.85 | 45.10 | 44.68 | 45.10 | 22,484 | +0.25(+0.55%) |
Jan 10, 2017 | 44.82 | 45.10 | 44.69 | 44.85 | 13,766 | +0.05(+0.12%) |
Jan 09, 2017 | 45.04 | 45.04 | 44.63 | 44.80 | 17,755 | -0.41(-0.90%) |
Jan 06, 2017 | 44.96 | 45.35 | 44.81 | 45.21 | 29,097 | +0.45(+1.01%) |
Jan 05, 2017 | 44.87 | 45.09 | 44.32 | 44.76 | 304,764 | -0.27(-0.59%) |
Jan 04, 2017 | 44.25 | 45.06 | 44.25 | 45.02 | 25,871 | +0.93(+2.10%) |
Jan 03, 2017 | 44.33 | 44.53 | 43.69 | 44.09 | 56,094 | +0.36(+0.83%) |
Dec 30, 2016 | 43.73 | 43.73 | 43.73 | 0 | +0.07(+0.16%) | |
Dec 29, 2016 | 43.98 | 43.98 | 43.52 | 43.66 | 20,160 | -0.29(-0.66%) |
Dec 28, 2016 | 44.57 | 44.57 | 43.94 | 43.95 | 10,406 | -0.54(-1.21%) |
Dec 27, 2016 | 44.61 | 44.61 | 44.43 | 44.49 | 31,106 | +0.07(+0.16%) |
Dec 23, 2016 | 44.42 | 44.42 | 44.42 | 0 | +0.14(+0.32%) | |
Dec 22, 2016 | 44.69 | 44.69 | 44.19 | 44.28 | 35,750 | -0.34(-0.77%) |
Dec 21, 2016 | 44.92 | 44.92 | 44.55 | 44.63 | 172,557 | -0.29(-0.66%) |
Dec 20, 2016 | 44.81 | 44.94 | 44.62 | 44.92 | 60,145 | +0.59(+1.33%) |
Dec 19, 2016 | 44.31 | 44.44 | 43.99 | 44.33 | 40,310 | +0.03(+0.06%) |
Dec 16, 2016 | 44.87 | 44.92 | 44.25 | 44.30 | 23,753 | -0.43(-0.96%) |
Dec 15, 2016 | 44.68 | 45.09 | 44.51 | 44.74 | 137,307 | +0.33(+0.73%) |
Dec 14, 2016 | 44.42 | 45.01 | 44.30 | 44.41 | 33,163 | -0.13(-0.30%) |
Dec 13, 2016 | 44.66 | 44.81 | 44.34 | 44.54 | 130,525 | -0.02(-0.04%) |
Dec 12, 2016 | 44.99 | 45.03 | 44.42 | 44.56 | 448,225 | -0.43(-0.96%) |
Dec 09, 2016 | 45.08 | 45.08 | 44.77 | 44.99 | 47,608 | -0.02(-0.04%) |
Dec 08, 2016 | 44.70 | 45.10 | 44.45 | 45.01 | 122,899 | +0.51(+1.15%) |
Dec 07, 2016 | 44.37 | 44.57 | 44.10 | 44.50 | 58,703 | +0.35(+0.80%) |
Dec 06, 2016 | 43.92 | 44.15 | 43.61 | 44.14 | 128,438 | +0.37(+0.84%) |
Dec 05, 2016 | 43.85 | 44.01 | 43.56 | 43.78 | 89,169 | +0.55(+1.28%) |
Dec 02, 2016 | 43.53 | 43.53 | 43.05 | 43.22 | 35,961 | -0.38(-0.87%) |
Dec 01, 2016 | 43.19 | 43.61 | 43.07 | 43.60 | 67,825 | +0.85(+1.98%) |
Nov 30, 2016 | 42.90 | 42.90 | 42.72 | 42.75 | 60,765 | +0.44(+1.04%) |
Nov 29, 2016 | 42.28 | 42.50 | 42.26 | 42.31 | 38,226 | +0.18(+0.42%) |
Nov 28, 2016 | 42.51 | 42.55 | 42.08 | 42.14 | 131,247 | -0.58(-1.36%) |
Nov 25, 2016 | 42.79 | 42.79 | 42.58 | 42.72 | 25,274 | +0.04(+0.08%) |
Nov 23, 2016 | 42.68 | 42.68 | 42.68 | 0 | +0.25(+0.58%) | |
Nov 22, 2016 | 42.49 | 42.52 | 42.12 | 42.44 | 118,084 | +0.10(+0.23%) |
Nov 21, 2016 | 42.36 | 42.37 | 42.10 | 42.34 | 52,421 | +0.12(+0.29%) |
Nov 18, 2016 | 42.01 | 42.38 | 42.01 | 42.22 | 107,863 | +0.20(+0.48%) |
Nov 17, 2016 | 41.58 | 42.01 | 41.58 | 42.01 | 68,977 | +0.57(+1.38%) |
Nov 16, 2016 | 41.39 | 41.49 | 41.14 | 41.44 | 70,277 | -0.23(-0.55%) |
Nov 15, 2016 | 41.39 | 41.67 | 40.71 | 41.67 | 83,409 | +0.26(+0.64%) |
Nov 14, 2016 | 41.12 | 41.69 | 41.03 | 41.41 | 332,887 | +0.77(+1.91%) |
Nov 11, 2016 | 39.99 | 40.68 | 39.99 | 40.63 | 120,404 | +0.42(+1.05%) |
Nov 10, 2016 | 39.48 | 40.60 | 39.48 | 40.21 | 476,592 | +1.25(+3.21%) |
Nov 09, 2016 | 37.99 | 39.15 | 37.44 | 38.96 | 67,497 | +1.84(+4.96%) |
Nov 08, 2016 | 36.75 | 37.23 | 36.75 | 37.12 | 20,145 | +0.09(+0.24%) |
Nov 07, 2016 | 36.79 | 37.07 | 36.79 | 37.03 | 46,121 | +0.92(+2.54%) |
Nov 04, 2016 | 36.14 | 36.46 | 35.91 | 36.11 | 17,092 | +0.01(+0.04%) |
Nov 03, 2016 | 36.10 | 36.34 | 36.03 | 36.10 | 17,200 | +0.10(+0.28%) |
Nov 02, 2016 | 36.16 | 36.22 | 35.91 | 36.00 | 38,912 | -0.30(-0.82%) |