Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 44.64 | 45.27 | 43.99 | 44.26 | 956,751 | -0.73(-1.61%) |
Jan 30, 2017 | 44.92 | 45.28 | 44.34 | 44.99 | 1,093,457 | -0.30(-0.67%) |
Jan 27, 2017 | 44.59 | 45.42 | 44.01 | 45.29 | 1,216,683 | +0.57(+1.28%) |
Jan 26, 2017 | 44.34 | 45.01 | 44.15 | 44.72 | 650,689 | +0.48(+1.09%) |
Jan 25, 2017 | 44.34 | 44.70 | 44.07 | 44.24 | 501,804 | +0.60(+1.38%) |
Jan 24, 2017 | 43.24 | 43.79 | 42.95 | 43.64 | 375,741 | +0.76(+1.78%) |
Jan 23, 2017 | 42.91 | 43.29 | 42.45 | 42.87 | 434,970 | -0.35(-0.81%) |
Jan 20, 2017 | 43.10 | 43.63 | 43.03 | 43.22 | 286,502 | +0.27(+0.63%) |
Jan 19, 2017 | 43.33 | 43.47 | 42.74 | 42.95 | 374,971 | -0.11(-0.25%) |
Jan 18, 2017 | 42.81 | 43.09 | 42.26 | 43.06 | 415,279 | +0.55(+1.29%) |
Jan 17, 2017 | 43.48 | 43.55 | 42.32 | 42.51 | 566,931 | -1.64(-3.72%) |
Jan 13, 2017 | 44.16 | 44.16 | 44.16 | 0 | +0.65(+1.48%) | |
Jan 12, 2017 | 44.15 | 44.31 | 43.13 | 43.51 | 661,178 | -1.08(-2.43%) |
Jan 11, 2017 | 44.23 | 44.63 | 43.84 | 44.59 | 628,287 | +0.49(+1.12%) |
Jan 10, 2017 | 43.62 | 44.66 | 43.51 | 44.10 | 1,013,290 | +0.56(+1.28%) |
Jan 09, 2017 | 43.32 | 43.85 | 43.12 | 43.55 | 907,786 | -0.22(-0.51%) |
Jan 06, 2017 | 44.18 | 44.28 | 43.65 | 43.77 | 920,840 | +0.02(+0.04%) |
Jan 05, 2017 | 44.42 | 44.66 | 43.43 | 43.75 | 798,563 | -0.91(-2.05%) |
Jan 04, 2017 | 44.36 | 45.02 | 44.29 | 44.67 | 674,032 | +0.45(+1.01%) |
Jan 03, 2017 | 44.95 | 44.98 | 43.66 | 44.22 | 699,146 | +0.56(+1.27%) |
Dec 30, 2016 | 43.66 | 43.66 | 43.66 | 0 | -0.18(-0.41%) | |
Dec 29, 2016 | 44.12 | 44.37 | 43.55 | 43.84 | 442,433 | -0.27(-0.61%) |
Dec 28, 2016 | 44.83 | 44.83 | 44.02 | 44.11 | 453,932 | -0.65(-1.46%) |
Dec 27, 2016 | 44.76 | 45.01 | 44.46 | 44.76 | 304,140 | +0.24(+0.54%) |
Dec 23, 2016 | 44.52 | 44.52 | 44.52 | 0 | +0.17(+0.38%) | |
Dec 22, 2016 | 44.24 | 44.45 | 43.93 | 44.35 | 386,296 | +0.25(+0.57%) |
Dec 21, 2016 | 44.24 | 44.24 | 43.74 | 44.10 | 638,657 | -0.04(-0.08%) |
Dec 20, 2016 | 43.87 | 44.26 | 43.77 | 44.14 | 743,748 | +0.48(+1.09%) |
Dec 19, 2016 | 43.36 | 43.76 | 42.58 | 43.66 | 847,759 | +0.07(+0.16%) |
Dec 16, 2016 | 44.32 | 44.55 | 43.53 | 43.59 | 1,136,632 | -0.35(-0.80%) |
Dec 15, 2016 | 43.06 | 44.27 | 42.71 | 43.94 | 1,290,148 | +1.30(+3.05%) |
Dec 14, 2016 | 42.58 | 43.03 | 42.11 | 42.64 | 1,301,744 | -0.36(-0.83%) |
Dec 13, 2016 | 42.89 | 43.32 | 42.44 | 43.00 | 802,973 | +0.16(+0.38%) |
Dec 12, 2016 | 44.41 | 44.41 | 42.72 | 42.84 | 1,167,767 | -1.74(-3.90%) |
Dec 09, 2016 | 45.12 | 45.12 | 44.37 | 44.58 | 837,976 | -0.60(-1.33%) |
Dec 08, 2016 | 44.59 | 45.46 | 44.32 | 45.18 | 1,195,577 | +1.07(+2.42%) |
Dec 07, 2016 | 43.57 | 44.16 | 43.25 | 44.11 | 756,848 | +0.58(+1.34%) |
Dec 06, 2016 | 43.42 | 43.59 | 42.93 | 43.53 | 695,536 | +0.40(+0.94%) |
Dec 05, 2016 | 42.87 | 43.29 | 42.71 | 43.12 | 746,468 | +0.82(+1.93%) |
Dec 02, 2016 | 42.54 | 42.88 | 42.27 | 42.31 | 1,053,235 | -0.51(-1.19%) |
Dec 01, 2016 | 42.36 | 43.04 | 42.16 | 42.82 | 1,202,169 | +0.94(+2.25%) |
Nov 30, 2016 | 41.39 | 42.09 | 41.30 | 41.88 | 1,179,266 | +0.89(+2.16%) |
Nov 29, 2016 | 40.44 | 41.24 | 40.22 | 40.99 | 1,192,436 | +0.77(+1.92%) |
Nov 28, 2016 | 40.82 | 40.93 | 40.15 | 40.22 | 586,141 | -0.83(-2.03%) |
Nov 25, 2016 | 41.01 | 41.11 | 40.82 | 41.05 | 218,541 | +0.02(+0.04%) |
Nov 23, 2016 | 41.04 | 41.04 | 41.04 | 0 | +0.29(+0.70%) | |
Nov 22, 2016 | 40.34 | 40.80 | 40.05 | 40.75 | 1,278,411 | +0.79(+1.97%) |
Nov 21, 2016 | 39.51 | 40.09 | 39.40 | 39.96 | 754,554 | +0.53(+1.34%) |
Nov 18, 2016 | 39.44 | 39.59 | 39.15 | 39.43 | 554,448 | +0.00(+0.00%) |
Nov 17, 2016 | 39.43 | 39.77 | 39.27 | 39.43 | 1,015,713 | +0.04(+0.11%) |
Nov 16, 2016 | 39.34 | 39.92 | 38.94 | 39.39 | 782,957 | -0.65(-1.61%) |
Nov 15, 2016 | 39.36 | 40.30 | 38.54 | 40.03 | 929,333 | +0.31(+0.79%) |
Nov 14, 2016 | 39.66 | 41.04 | 39.32 | 39.72 | 1,585,469 | +0.62(+1.58%) |
Nov 11, 2016 | 37.93 | 39.17 | 37.93 | 39.10 | 1,107,028 | +0.83(+2.18%) |
Nov 10, 2016 | 36.72 | 38.72 | 36.69 | 38.27 | 2,391,338 | +2.22(+6.17%) |
Nov 09, 2016 | 34.90 | 36.41 | 34.58 | 36.04 | 1,308,288 | +2.11(+6.21%) |
Nov 08, 2016 | 33.93 | 34.18 | 33.64 | 33.94 | 388,255 | -0.18(-0.53%) |
Nov 07, 2016 | 33.73 | 34.28 | 33.72 | 34.12 | 573,144 | +1.07(+3.23%) |
Nov 04, 2016 | 32.88 | 33.60 | 32.70 | 33.05 | 456,959 | +0.16(+0.49%) |
Nov 03, 2016 | 32.87 | 33.27 | 32.82 | 32.89 | 422,631 | +0.22(+0.66%) |
Nov 02, 2016 | 33.17 | 33.23 | 32.54 | 32.67 | 648,432 | -0.76(-2.28%) |