Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 44.83 | 45.02 | 44.35 | 44.97 | 1,605,958 | +0.15(+0.34%) |
Jan 30, 2017 | 45.02 | 45.02 | 44.33 | 44.82 | 956,122 | -0.27(-0.60%) |
Jan 27, 2017 | 45.55 | 45.57 | 45.00 | 45.09 | 666,376 | -0.43(-0.95%) |
Jan 26, 2017 | 45.39 | 45.56 | 45.31 | 45.52 | 809,481 | +0.06(+0.13%) |
Jan 25, 2017 | 45.35 | 45.49 | 45.03 | 45.46 | 884,778 | +0.34(+0.75%) |
Jan 24, 2017 | 44.56 | 45.24 | 44.52 | 45.12 | 948,277 | +0.78(+1.76%) |
Jan 23, 2017 | 44.39 | 44.46 | 44.04 | 44.34 | 541,334 | -0.10(-0.22%) |
Jan 20, 2017 | 44.37 | 44.60 | 44.23 | 44.44 | 670,052 | +0.32(+0.72%) |
Jan 19, 2017 | 44.65 | 44.70 | 43.97 | 44.12 | 786,971 | -0.54(-1.21%) |
Jan 18, 2017 | 44.27 | 44.71 | 44.10 | 44.66 | 848,949 | +0.56(+1.27%) |
Jan 17, 2017 | 44.28 | 44.47 | 44.02 | 44.10 | 842,747 | -0.41(-0.91%) |
Jan 13, 2017 | 44.51 | 44.51 | 44.51 | 0 | -0.05(-0.11%) | |
Jan 12, 2017 | 44.68 | 44.70 | 44.23 | 44.56 | 686,612 | -0.27(-0.60%) |
Jan 11, 2017 | 44.82 | 44.96 | 44.51 | 44.83 | 885,045 | -0.04(-0.09%) |
Jan 10, 2017 | 44.69 | 44.96 | 44.50 | 44.86 | 666,652 | +0.17(+0.39%) |
Jan 09, 2017 | 44.89 | 45.01 | 44.68 | 44.69 | 563,249 | -0.44(-0.98%) |
Jan 06, 2017 | 45.01 | 45.37 | 44.89 | 45.13 | 751,356 | +0.20(+0.45%) |
Jan 05, 2017 | 45.14 | 45.34 | 44.78 | 44.93 | 801,826 | -0.35(-0.77%) |
Jan 04, 2017 | 45.69 | 45.84 | 45.26 | 45.28 | 1,114,240 | -0.29(-0.64%) |
Jan 03, 2017 | 45.60 | 45.84 | 45.33 | 45.57 | 751,143 | +0.36(+0.79%) |
Dec 30, 2016 | 45.21 | 45.21 | 45.21 | 0 | -0.12(-0.26%) | |
Dec 29, 2016 | 45.64 | 45.77 | 45.29 | 45.33 | 529,523 | -0.23(-0.51%) |
Dec 28, 2016 | 45.87 | 45.96 | 45.50 | 45.56 | 478,578 | -0.24(-0.53%) |
Dec 27, 2016 | 45.87 | 45.95 | 45.70 | 45.80 | 552,311 | -0.07(-0.15%) |
Dec 23, 2016 | 45.87 | 45.87 | 45.87 | 0 | -0.16(-0.36%) | |
Dec 22, 2016 | 46.17 | 46.17 | 45.94 | 46.03 | 723,668 | -0.21(-0.46%) |
Dec 21, 2016 | 46.08 | 46.39 | 45.95 | 46.24 | 607,797 | +0.17(+0.38%) |
Dec 20, 2016 | 45.96 | 46.08 | 45.77 | 46.07 | 800,042 | +0.28(+0.61%) |
Dec 19, 2016 | 45.92 | 45.94 | 45.42 | 45.79 | 708,131 | -0.06(-0.13%) |
Dec 16, 2016 | 45.87 | 46.00 | 45.64 | 45.85 | 2,020,364 | +0.05(+0.11%) |
Dec 15, 2016 | 45.68 | 46.11 | 45.41 | 45.80 | 662,283 | +0.20(+0.44%) |
Dec 14, 2016 | 45.82 | 46.14 | 45.38 | 45.60 | 1,426,200 | -0.46(-1.01%) |
Dec 13, 2016 | 46.08 | 46.21 | 45.66 | 46.06 | 672,314 | +0.20(+0.44%) |
Dec 12, 2016 | 45.81 | 46.02 | 45.63 | 45.86 | 671,485 | +0.13(+0.27%) |
Dec 09, 2016 | 45.24 | 45.82 | 45.20 | 45.73 | 994,543 | +0.42(+0.92%) |
Dec 08, 2016 | 44.99 | 45.67 | 44.93 | 45.32 | 1,028,013 | +0.43(+0.97%) |
Dec 07, 2016 | 44.35 | 44.89 | 44.29 | 44.88 | 1,715,009 | +0.53(+1.20%) |
Dec 06, 2016 | 43.78 | 44.43 | 43.67 | 44.35 | 1,519,547 | +0.70(+1.61%) |
Dec 05, 2016 | 43.69 | 43.78 | 43.46 | 43.65 | 911,868 | +0.32(+0.74%) |
Dec 02, 2016 | 43.41 | 43.48 | 43.13 | 43.33 | 1,059,228 | -0.13(-0.29%) |
Dec 01, 2016 | 43.32 | 43.69 | 43.27 | 43.45 | 1,006,799 | +0.35(+0.81%) |
Nov 30, 2016 | 43.10 | 43.41 | 43.03 | 43.11 | 1,622,189 | +0.22(+0.52%) |
Nov 29, 2016 | 42.85 | 43.04 | 42.76 | 42.88 | 783,231 | +0.09(+0.20%) |
Nov 28, 2016 | 42.68 | 43.01 | 42.66 | 42.80 | 790,538 | -0.07(-0.17%) |
Nov 25, 2016 | 43.15 | 43.15 | 42.79 | 42.87 | 435,031 | -0.28(-0.65%) |
Nov 23, 2016 | 43.15 | 43.15 | 43.15 | 0 | +0.30(+0.70%) | |
Nov 22, 2016 | 42.76 | 42.95 | 42.49 | 42.85 | 1,574,094 | +0.24(+0.57%) |
Nov 21, 2016 | 42.53 | 42.61 | 42.31 | 42.61 | 736,193 | +0.33(+0.78%) |
Nov 18, 2016 | 42.32 | 42.42 | 42.13 | 42.28 | 1,438,935 | -0.13(-0.30%) |
Nov 17, 2016 | 42.04 | 42.54 | 42.00 | 42.41 | 1,040,493 | +0.37(+0.87%) |
Nov 16, 2016 | 42.10 | 42.14 | 41.81 | 42.04 | 661,176 | -0.32(-0.75%) |
Nov 15, 2016 | 42.38 | 42.46 | 42.04 | 42.36 | 1,385,681 | -0.02(-0.05%) |
Nov 14, 2016 | 42.08 | 42.47 | 42.02 | 42.38 | 1,667,975 | +0.53(+1.27%) |
Nov 11, 2016 | 41.80 | 41.93 | 41.45 | 41.85 | 1,356,241 | -0.07(-0.16%) |
Nov 10, 2016 | 41.98 | 42.08 | 41.54 | 41.92 | 1,723,144 | +0.33(+0.79%) |
Nov 09, 2016 | 41.43 | 41.82 | 40.90 | 41.59 | 1,603,648 | +0.57(+1.39%) |
Nov 08, 2016 | 40.33 | 41.14 | 40.20 | 41.02 | 1,696,402 | +0.69(+1.72%) |
Nov 07, 2016 | 40.30 | 40.48 | 40.13 | 40.33 | 1,194,726 | +0.40(+1.01%) |
Nov 04, 2016 | 40.39 | 40.40 | 39.89 | 39.92 | 1,119,088 | -0.42(-1.05%) |
Nov 03, 2016 | 40.24 | 40.61 | 40.24 | 40.35 | 923,735 | +0.06(+0.14%) |
Nov 02, 2016 | 40.78 | 40.90 | 40.20 | 40.29 | 1,244,075 | -0.55(-1.35%) |