Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 45.40 | 45.56 | 45.14 | 45.44 | 47,913 | +0.04(+0.08%) |
Jan 30, 2017 | 45.44 | 45.44 | 44.94 | 45.41 | 44,576 | -0.26(-0.56%) |
Jan 27, 2017 | 45.85 | 45.85 | 45.56 | 45.66 | 31,530 | -0.15(-0.33%) |
Jan 26, 2017 | 45.63 | 45.93 | 45.57 | 45.81 | 26,872 | +0.25(+0.54%) |
Jan 25, 2017 | 45.23 | 45.59 | 45.03 | 45.56 | 166,042 | +0.78(+1.73%) |
Jan 24, 2017 | 44.39 | 45.02 | 44.35 | 44.79 | 53,436 | +0.55(+1.23%) |
Jan 23, 2017 | 44.24 | 44.38 | 43.93 | 44.24 | 11,373 | -0.05(-0.12%) |
Jan 20, 2017 | 44.26 | 44.37 | 44.07 | 44.30 | 34,007 | +0.14(+0.32%) |
Jan 19, 2017 | 44.36 | 44.36 | 44.05 | 44.15 | 7,962 | -0.22(-0.50%) |
Jan 18, 2017 | 44.07 | 44.43 | 43.60 | 44.38 | 31,229 | +0.40(+0.90%) |
Jan 17, 2017 | 44.90 | 44.90 | 43.95 | 43.98 | 25,574 | -0.99(-2.19%) |
Jan 13, 2017 | 44.97 | 44.97 | 44.97 | 0 | +0.25(+0.56%) | |
Jan 12, 2017 | 44.83 | 44.83 | 44.14 | 44.72 | 23,611 | -0.24(-0.54%) |
Jan 11, 2017 | 44.71 | 44.96 | 44.53 | 44.96 | 22,557 | +0.25(+0.55%) |
Jan 10, 2017 | 44.67 | 44.96 | 44.55 | 44.71 | 13,810 | +0.05(+0.12%) |
Jan 09, 2017 | 44.89 | 44.89 | 44.48 | 44.66 | 17,813 | -0.41(-0.90%) |
Jan 06, 2017 | 44.82 | 45.21 | 44.67 | 45.06 | 29,192 | +0.45(+1.01%) |
Jan 05, 2017 | 44.73 | 44.94 | 44.18 | 44.61 | 305,754 | -0.26(-0.59%) |
Jan 04, 2017 | 44.11 | 44.91 | 44.10 | 44.88 | 25,955 | +0.93(+2.10%) |
Jan 03, 2017 | 44.19 | 44.38 | 43.55 | 43.95 | 56,277 | +0.36(+0.83%) |
Dec 30, 2016 | 43.59 | 43.59 | 43.59 | 0 | +0.07(+0.16%) | |
Dec 29, 2016 | 43.84 | 43.84 | 43.38 | 43.52 | 20,226 | -0.29(-0.66%) |
Dec 28, 2016 | 44.43 | 44.43 | 43.80 | 43.81 | 10,440 | -0.54(-1.21%) |
Dec 27, 2016 | 44.46 | 44.46 | 44.28 | 44.35 | 31,207 | +0.07(+0.16%) |
Dec 23, 2016 | 44.28 | 44.28 | 44.28 | 0 | +0.14(+0.32%) | |
Dec 22, 2016 | 44.54 | 44.54 | 44.05 | 44.14 | 35,866 | -0.34(-0.77%) |
Dec 21, 2016 | 44.77 | 44.77 | 44.40 | 44.48 | 173,118 | -0.29(-0.66%) |
Dec 20, 2016 | 44.67 | 44.79 | 44.47 | 44.77 | 60,341 | +0.59(+1.33%) |
Dec 19, 2016 | 44.17 | 44.29 | 43.84 | 44.19 | 40,441 | +0.03(+0.06%) |
Dec 16, 2016 | 44.72 | 44.77 | 44.11 | 44.16 | 23,831 | -0.43(-0.96%) |
Dec 15, 2016 | 44.54 | 44.94 | 44.36 | 44.59 | 137,753 | +0.32(+0.73%) |
Dec 14, 2016 | 44.27 | 44.86 | 44.15 | 44.27 | 33,271 | -0.13(-0.30%) |
Dec 13, 2016 | 44.51 | 44.67 | 44.20 | 44.40 | 130,949 | -0.02(-0.04%) |
Dec 12, 2016 | 44.84 | 44.89 | 44.28 | 44.41 | 449,681 | -0.43(-0.96%) |
Dec 09, 2016 | 44.93 | 44.93 | 44.63 | 44.84 | 47,763 | -0.02(-0.04%) |
Dec 08, 2016 | 44.56 | 44.96 | 44.31 | 44.86 | 123,298 | +0.51(+1.15%) |
Dec 07, 2016 | 44.23 | 44.42 | 43.96 | 44.35 | 58,894 | +0.35(+0.80%) |
Dec 06, 2016 | 43.78 | 44.01 | 43.47 | 44.00 | 128,855 | +0.37(+0.84%) |
Dec 05, 2016 | 43.70 | 43.87 | 43.42 | 43.63 | 89,459 | +0.55(+1.28%) |
Dec 02, 2016 | 43.39 | 43.39 | 42.91 | 43.08 | 36,078 | -0.38(-0.87%) |
Dec 01, 2016 | 43.05 | 43.47 | 42.93 | 43.46 | 68,045 | +0.84(+1.98%) |
Nov 30, 2016 | 42.76 | 42.76 | 42.58 | 42.62 | 60,963 | +0.44(+1.04%) |
Nov 29, 2016 | 42.14 | 42.36 | 42.12 | 42.18 | 38,350 | +0.18(+0.42%) |
Nov 28, 2016 | 42.37 | 42.41 | 41.94 | 42.00 | 131,673 | -0.58(-1.36%) |
Nov 25, 2016 | 42.65 | 42.65 | 42.44 | 42.58 | 25,356 | +0.04(+0.08%) |
Nov 23, 2016 | 42.55 | 42.55 | 42.55 | 0 | +0.25(+0.58%) | |
Nov 22, 2016 | 42.35 | 42.39 | 41.98 | 42.30 | 118,468 | +0.10(+0.23%) |
Nov 21, 2016 | 42.22 | 42.23 | 41.97 | 42.20 | 52,591 | +0.12(+0.29%) |
Nov 18, 2016 | 41.88 | 42.24 | 41.88 | 42.08 | 108,213 | +0.20(+0.48%) |
Nov 17, 2016 | 41.45 | 41.88 | 41.45 | 41.88 | 69,201 | +0.57(+1.38%) |
Nov 16, 2016 | 41.25 | 41.35 | 41.01 | 41.31 | 70,505 | -0.23(-0.55%) |
Nov 15, 2016 | 41.25 | 41.54 | 40.58 | 41.54 | 83,679 | +0.26(+0.64%) |
Nov 14, 2016 | 40.98 | 41.56 | 40.90 | 41.27 | 333,969 | +0.77(+1.91%) |
Nov 11, 2016 | 39.86 | 40.55 | 39.86 | 40.50 | 120,795 | +0.42(+1.05%) |
Nov 10, 2016 | 39.35 | 40.46 | 39.35 | 40.08 | 478,140 | +1.25(+3.21%) |
Nov 09, 2016 | 37.87 | 39.02 | 37.32 | 38.83 | 67,716 | +1.83(+4.96%) |
Nov 08, 2016 | 36.63 | 37.11 | 36.63 | 37.00 | 20,210 | +0.09(+0.24%) |
Nov 07, 2016 | 36.67 | 36.95 | 36.67 | 36.91 | 46,271 | +0.91(+2.54%) |
Nov 04, 2016 | 36.02 | 36.34 | 35.80 | 36.00 | 17,148 | +0.01(+0.04%) |
Nov 03, 2016 | 35.98 | 36.23 | 35.92 | 35.98 | 17,256 | +0.10(+0.28%) |
Nov 02, 2016 | 36.04 | 36.10 | 35.80 | 35.88 | 39,039 | -0.30(-0.82%) |