Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 44.96 | 45.25 | 44.52 | 44.59 | 92,268 | -0.31(-0.69%) |
Jan 30, 2017 | 45.25 | 45.25 | 44.24 | 44.90 | 47,998 | -0.30(-0.66%) |
Jan 27, 2017 | 44.88 | 45.30 | 44.50 | 45.20 | 80,567 | +0.41(+0.92%) |
Jan 26, 2017 | 44.30 | 44.86 | 44.21 | 44.79 | 48,458 | +0.46(+1.04%) |
Jan 25, 2017 | 44.26 | 44.45 | 43.63 | 44.33 | 80,944 | +0.15(+0.34%) |
Jan 24, 2017 | 44.62 | 44.62 | 43.75 | 44.18 | 109,053 | -0.30(-0.67%) |
Jan 23, 2017 | 44.65 | 45.11 | 44.31 | 44.48 | 44,370 | -0.03(-0.07%) |
Jan 20, 2017 | 45.30 | 45.59 | 44.43 | 44.51 | 57,740 | -0.41(-0.91%) |
Jan 19, 2017 | 44.65 | 45.17 | 44.35 | 44.92 | 114,406 | +0.38(+0.85%) |
Jan 18, 2017 | 44.47 | 44.60 | 43.44 | 44.54 | 101,290 | +0.36(+0.81%) |
Jan 17, 2017 | 44.16 | 44.75 | 43.90 | 44.18 | 129,296 | -0.30(-0.67%) |
Jan 13, 2017 | 44.48 | 44.48 | 44.48 | 0 | -0.10(-0.22%) | |
Jan 12, 2017 | 44.48 | 44.62 | 43.74 | 44.58 | 80,273 | +0.20(+0.45%) |
Jan 11, 2017 | 44.67 | 44.87 | 43.84 | 44.38 | 50,631 | -0.29(-0.65%) |
Jan 10, 2017 | 44.67 | 44.77 | 44.25 | 44.67 | 111,211 | -0.10(-0.22%) |
Jan 09, 2017 | 45.27 | 45.27 | 44.25 | 44.77 | 108,153 | -0.41(-0.91%) |
Jan 06, 2017 | 45.48 | 45.79 | 44.98 | 45.18 | 73,720 | -0.35(-0.77%) |
Jan 05, 2017 | 45.77 | 46.01 | 45.30 | 45.53 | 116,855 | -0.10(-0.22%) |
Jan 04, 2017 | 45.25 | 46.01 | 45.24 | 45.63 | 211,578 | -0.04(-0.09%) |
Jan 03, 2017 | 43.68 | 46.00 | 43.61 | 45.67 | 211,619 | +1.95(+4.46%) |
Dec 30, 2016 | 43.72 | 43.72 | 43.72 | 0 | -0.58(-1.31%) | |
Dec 29, 2016 | 43.74 | 44.59 | 43.64 | 44.30 | 123,506 | +0.57(+1.30%) |
Dec 28, 2016 | 44.20 | 44.29 | 43.23 | 43.73 | 56,092 | -0.57(-1.29%) |
Dec 27, 2016 | 44.00 | 44.82 | 43.41 | 44.30 | 94,279 | +0.39(+0.89%) |
Dec 23, 2016 | 43.91 | 43.91 | 43.91 | 0 | +0.51(+1.18%) | |
Dec 22, 2016 | 43.00 | 43.54 | 42.60 | 43.40 | 172,064 | +0.28(+0.65%) |
Dec 21, 2016 | 43.22 | 43.73 | 42.76 | 43.12 | 90,798 | +0.02(+0.05%) |
Dec 20, 2016 | 43.73 | 43.73 | 42.54 | 43.10 | 122,991 | -0.42(-0.97%) |
Dec 19, 2016 | 42.87 | 43.80 | 42.87 | 43.52 | 124,819 | +0.72(+1.68%) |
Dec 16, 2016 | 42.84 | 43.00 | 42.47 | 42.80 | 395,042 | -0.26(-0.60%) |
Dec 15, 2016 | 43.71 | 43.71 | 42.56 | 43.06 | 159,757 | -0.46(-1.06%) |
Dec 14, 2016 | 42.00 | 44.22 | 41.57 | 43.52 | 377,533 | +2.04(+4.92%) |
Dec 13, 2016 | 41.48 | 41.65 | 41.28 | 41.48 | 97,279 | +0.04(+0.10%) |
Dec 12, 2016 | 41.51 | 41.64 | 41.27 | 41.44 | 92,916 | -0.22(-0.53%) |
Dec 09, 2016 | 41.68 | 41.92 | 41.05 | 41.66 | 105,878 | -0.10(-0.24%) |
Dec 08, 2016 | 41.00 | 42.04 | 40.48 | 41.76 | 97,031 | +0.70(+1.70%) |
Dec 07, 2016 | 40.12 | 41.48 | 40.12 | 41.06 | 117,410 | +0.84(+2.09%) |
Dec 06, 2016 | 39.93 | 40.52 | 39.63 | 40.22 | 73,874 | +0.49(+1.23%) |
Dec 05, 2016 | 39.05 | 39.75 | 39.05 | 39.73 | 119,397 | +0.56(+1.43%) |
Dec 02, 2016 | 37.67 | 39.18 | 37.65 | 39.17 | 213,405 | +1.34(+3.54%) |
Dec 01, 2016 | 37.65 | 37.98 | 37.42 | 37.83 | 110,345 | +0.20(+0.53%) |
Nov 30, 2016 | 37.89 | 37.99 | 37.49 | 37.63 | 180,349 | -0.07(-0.19%) |
Nov 29, 2016 | 37.56 | 37.89 | 37.44 | 37.70 | 127,098 | +0.06(+0.16%) |
Nov 28, 2016 | 37.28 | 37.86 | 37.03 | 37.64 | 69,798 | +0.37(+0.99%) |
Nov 25, 2016 | 37.33 | 37.55 | 37.20 | 37.27 | 50,320 | -0.20(-0.53%) |
Nov 23, 2016 | 37.47 | 37.47 | 37.47 | 0 | +0.89(+2.43%) | |
Nov 22, 2016 | 36.57 | 37.05 | 35.82 | 36.58 | 107,705 | +0.16(+0.44%) |
Nov 21, 2016 | 35.42 | 36.46 | 35.41 | 36.42 | 133,992 | +1.29(+3.67%) |
Nov 18, 2016 | 35.18 | 35.48 | 34.92 | 35.13 | 160,921 | -0.01(-0.03%) |
Nov 17, 2016 | 34.68 | 35.51 | 34.68 | 35.14 | 308,336 | +0.77(+2.24%) |
Nov 16, 2016 | 34.24 | 34.68 | 33.98 | 34.37 | 103,745 | +0.10(+0.29%) |
Nov 15, 2016 | 34.09 | 34.36 | 33.39 | 34.27 | 130,444 | +0.30(+0.88%) |
Nov 14, 2016 | 34.60 | 34.81 | 33.59 | 33.97 | 217,144 | -0.47(-1.36%) |
Nov 11, 2016 | 34.07 | 34.68 | 33.72 | 34.44 | 77,338 | +0.25(+0.73%) |
Nov 10, 2016 | 35.15 | 35.40 | 33.30 | 34.19 | 96,071 | -0.94(-2.68%) |
Nov 09, 2016 | 34.35 | 35.36 | 34.29 | 35.13 | 55,983 | +0.32(+0.92%) |
Nov 08, 2016 | 34.49 | 35.10 | 34.17 | 34.81 | 86,522 | +0.14(+0.40%) |
Nov 07, 2016 | 34.57 | 34.98 | 33.84 | 34.67 | 80,359 | +0.23(+0.67%) |
Nov 04, 2016 | 34.33 | 35.40 | 33.71 | 34.44 | 174,813 | +0.30(+0.88%) |
Nov 03, 2016 | 33.97 | 34.33 | 33.88 | 34.14 | 91,441 | +0.11(+0.32%) |
Nov 02, 2016 | 34.61 | 34.84 | 33.43 | 34.03 | 107,778 | -0.65(-1.87%) |