Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 45.66 | 46.16 | 45.45 | 46.15 | 2,520,015 | +0.66(+1.44%) |
Jan 30, 2017 | 45.57 | 45.72 | 45.18 | 45.50 | 1,412,289 | -0.02(-0.03%) |
Jan 27, 2017 | 45.72 | 45.76 | 45.40 | 45.51 | 939,480 | -0.04(-0.09%) |
Jan 26, 2017 | 45.38 | 45.76 | 45.24 | 45.55 | 1,518,873 | +0.11(+0.24%) |
Jan 25, 2017 | 45.50 | 45.69 | 45.41 | 45.44 | 1,694,401 | -0.23(-0.50%) |
Jan 24, 2017 | 45.64 | 45.80 | 45.49 | 45.67 | 1,363,864 | +0.03(+0.07%) |
Jan 23, 2017 | 45.89 | 45.98 | 45.59 | 45.64 | 1,469,298 | -0.09(-0.19%) |
Jan 20, 2017 | 45.76 | 45.96 | 45.47 | 45.72 | 1,767,482 | -0.05(-0.10%) |
Jan 19, 2017 | 46.02 | 46.17 | 45.60 | 45.77 | 1,572,820 | -0.64(-1.38%) |
Jan 18, 2017 | 46.29 | 46.61 | 46.22 | 46.41 | 1,197,681 | +0.02(+0.05%) |
Jan 17, 2017 | 46.15 | 46.59 | 45.92 | 46.39 | 1,562,988 | +0.48(+1.04%) |
Jan 13, 2017 | 45.91 | 45.91 | 45.91 | 0 | +0.03(+0.07%) | |
Jan 12, 2017 | 45.88 | 46.02 | 45.51 | 45.88 | 1,498,721 | +0.04(+0.09%) |
Jan 11, 2017 | 45.29 | 45.91 | 45.24 | 45.84 | 1,651,544 | +0.43(+0.95%) |
Jan 10, 2017 | 45.37 | 45.49 | 45.04 | 45.41 | 1,685,256 | +0.09(+0.21%) |
Jan 09, 2017 | 46.04 | 46.21 | 45.32 | 45.32 | 2,016,618 | -0.63(-1.36%) |
Jan 06, 2017 | 45.92 | 46.19 | 45.72 | 45.94 | 1,925,511 | -0.19(-0.41%) |
Jan 05, 2017 | 46.05 | 46.23 | 45.51 | 46.13 | 2,760,592 | +0.06(+0.14%) |
Jan 04, 2017 | 45.73 | 46.24 | 45.67 | 46.07 | 2,066,998 | +0.35(+0.77%) |
Jan 03, 2017 | 45.84 | 45.91 | 45.23 | 45.72 | 2,147,145 | -0.13(-0.27%) |
Dec 30, 2016 | 45.84 | 45.84 | 45.84 | 0 | -0.16(-0.34%) | |
Dec 29, 2016 | 45.48 | 46.04 | 45.30 | 46.00 | 1,599,941 | +0.74(+1.64%) |
Dec 28, 2016 | 45.77 | 45.90 | 45.24 | 45.26 | 1,156,911 | -0.52(-1.14%) |
Dec 27, 2016 | 45.90 | 45.93 | 45.43 | 45.78 | 934,597 | -0.13(-0.27%) |
Dec 23, 2016 | 45.90 | 45.90 | 45.90 | 0 | +0.02(+0.03%) | |
Dec 22, 2016 | 45.63 | 45.97 | 45.51 | 45.89 | 1,388,221 | +0.20(+0.43%) |
Dec 21, 2016 | 45.62 | 46.03 | 45.62 | 45.69 | 1,577,597 | +0.01(+0.02%) |
Dec 20, 2016 | 45.36 | 45.73 | 45.15 | 45.69 | 1,833,711 | +0.23(+0.50%) |
Dec 19, 2016 | 45.63 | 45.66 | 45.03 | 45.46 | 1,384,458 | +0.12(+0.26%) |
Dec 16, 2016 | 44.94 | 45.52 | 44.70 | 45.34 | 3,900,285 | +0.68(+1.52%) |
Dec 15, 2016 | 44.27 | 44.86 | 44.01 | 44.66 | 2,691,756 | +0.18(+0.40%) |
Dec 14, 2016 | 45.84 | 46.05 | 44.41 | 44.48 | 2,250,831 | -1.10(-2.42%) |
Dec 13, 2016 | 45.26 | 45.68 | 45.15 | 45.58 | 2,174,020 | +0.30(+0.66%) |
Dec 12, 2016 | 44.54 | 45.33 | 44.43 | 45.29 | 2,182,525 | +0.61(+1.36%) |
Dec 09, 2016 | 44.11 | 44.70 | 44.04 | 44.68 | 1,945,761 | +0.54(+1.22%) |
Dec 08, 2016 | 43.75 | 44.29 | 43.50 | 44.14 | 1,508,414 | +0.12(+0.28%) |
Dec 07, 2016 | 43.43 | 44.11 | 43.43 | 44.01 | 3,648,199 | +0.70(+1.61%) |
Dec 06, 2016 | 43.61 | 43.68 | 43.27 | 43.32 | 1,588,429 | -0.21(-0.48%) |
Dec 05, 2016 | 43.30 | 43.54 | 42.96 | 43.53 | 1,938,782 | +0.04(+0.09%) |
Dec 02, 2016 | 43.60 | 44.10 | 43.27 | 43.49 | 2,264,865 | +0.20(+0.47%) |
Dec 01, 2016 | 43.39 | 43.54 | 43.09 | 43.29 | 2,372,658 | -0.49(-1.12%) |
Nov 30, 2016 | 44.90 | 44.90 | 43.77 | 43.78 | 4,724,942 | -1.58(-3.48%) |
Nov 29, 2016 | 45.32 | 45.72 | 45.20 | 45.36 | 2,721,148 | -0.01(-0.02%) |
Nov 28, 2016 | 44.29 | 45.47 | 44.28 | 45.37 | 2,317,094 | +1.16(+2.62%) |
Nov 25, 2016 | 43.70 | 44.33 | 43.68 | 44.21 | 847,139 | +0.66(+1.51%) |
Nov 23, 2016 | 43.55 | 43.55 | 43.55 | 0 | -0.68(-1.54%) | |
Nov 22, 2016 | 43.90 | 44.40 | 43.53 | 44.23 | 2,258,154 | +0.45(+1.04%) |
Nov 21, 2016 | 43.38 | 43.78 | 43.33 | 43.78 | 2,016,312 | +0.38(+0.86%) |
Nov 18, 2016 | 43.32 | 43.65 | 43.19 | 43.40 | 3,143,103 | +0.00(+0.00%) |
Nov 17, 2016 | 42.91 | 43.40 | 42.91 | 43.40 | 1,902,740 | +0.30(+0.71%) |
Nov 16, 2016 | 43.54 | 43.85 | 42.86 | 43.10 | 1,574,527 | -0.34(-0.79%) |
Nov 15, 2016 | 42.90 | 43.52 | 42.86 | 43.44 | 2,975,013 | +0.78(+1.83%) |
Nov 14, 2016 | 42.65 | 42.75 | 42.39 | 42.66 | 3,440,903 | -0.29(-0.67%) |
Nov 11, 2016 | 43.30 | 43.72 | 42.75 | 42.95 | 3,324,489 | -0.39(-0.90%) |
Nov 10, 2016 | 43.77 | 44.02 | 41.94 | 43.34 | 5,593,463 | -0.61(-1.39%) |
Nov 09, 2016 | 45.07 | 45.07 | 43.88 | 43.95 | 4,130,124 | -1.79(-3.90%) |
Nov 08, 2016 | 45.65 | 46.07 | 45.43 | 45.74 | 2,485,698 | +0.33(+0.73%) |
Nov 07, 2016 | 44.96 | 45.41 | 44.19 | 45.40 | 3,354,853 | +0.67(+1.49%) |
Nov 04, 2016 | 45.46 | 45.73 | 44.69 | 44.74 | 2,711,788 | -0.40(-0.89%) |
Nov 03, 2016 | 44.82 | 45.34 | 44.60 | 45.14 | 1,650,676 | +0.20(+0.45%) |
Nov 02, 2016 | 45.26 | 45.26 | 44.48 | 44.94 | 2,480,925 | -0.42(-0.92%) |