Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 45.27 | 45.52 | 44.92 | 45.22 | 582,932 | +0.04(+0.08%) |
Jan 30, 2017 | 45.06 | 45.21 | 44.42 | 45.19 | 355,279 | -0.16(-0.36%) |
Jan 27, 2017 | 45.76 | 45.99 | 45.24 | 45.35 | 266,690 | -0.54(-1.18%) |
Jan 26, 2017 | 45.86 | 46.24 | 45.79 | 45.89 | 361,777 | -0.08(-0.18%) |
Jan 25, 2017 | 45.23 | 46.03 | 45.01 | 45.97 | 329,012 | +0.98(+2.18%) |
Jan 24, 2017 | 43.77 | 45.08 | 43.72 | 44.99 | 394,292 | +1.50(+3.45%) |
Jan 23, 2017 | 44.00 | 44.00 | 42.99 | 43.49 | 399,192 | -0.75(-1.70%) |
Jan 20, 2017 | 43.96 | 44.52 | 43.79 | 44.24 | 367,117 | +0.30(+0.69%) |
Jan 19, 2017 | 44.71 | 45.32 | 43.10 | 43.94 | 1,384,656 | -2.25(-4.88%) |
Jan 18, 2017 | 45.89 | 46.29 | 45.51 | 46.19 | 469,315 | +0.45(+0.98%) |
Jan 17, 2017 | 46.06 | 46.06 | 45.49 | 45.74 | 203,941 | -0.24(-0.52%) |
Jan 13, 2017 | 45.98 | 45.98 | 45.98 | 0 | +0.38(+0.82%) | |
Jan 12, 2017 | 45.68 | 45.68 | 45.10 | 45.61 | 277,621 | +0.00(+0.00%) |
Jan 11, 2017 | 45.80 | 45.91 | 45.41 | 45.61 | 612,839 | -0.10(-0.22%) |
Jan 10, 2017 | 45.80 | 45.93 | 45.38 | 45.71 | 481,592 | +0.07(+0.16%) |
Jan 09, 2017 | 45.49 | 45.91 | 45.28 | 45.63 | 252,428 | +0.04(+0.08%) |
Jan 06, 2017 | 45.72 | 45.74 | 45.22 | 45.60 | 128,986 | -0.11(-0.24%) |
Jan 05, 2017 | 45.65 | 46.14 | 45.50 | 45.71 | 307,675 | -0.18(-0.40%) |
Jan 04, 2017 | 44.88 | 45.95 | 44.87 | 45.89 | 297,375 | +1.04(+2.31%) |
Jan 03, 2017 | 44.81 | 44.95 | 44.38 | 44.86 | 219,196 | +0.60(+1.37%) |
Dec 30, 2016 | 44.25 | 44.25 | 44.25 | 0 | -0.17(-0.39%) | |
Dec 29, 2016 | 44.25 | 44.37 | 44.10 | 44.43 | 108,017 | +0.25(+0.56%) |
Dec 28, 2016 | 44.73 | 44.98 | 44.10 | 44.18 | 134,229 | -0.40(-0.90%) |
Dec 27, 2016 | 44.28 | 44.65 | 43.94 | 44.58 | 123,000 | +0.34(+0.77%) |
Dec 23, 2016 | 44.24 | 44.24 | 44.24 | 0 | +0.41(+0.94%) | |
Dec 22, 2016 | 44.59 | 44.68 | 43.83 | 43.83 | 203,626 | -0.71(-1.60%) |
Dec 21, 2016 | 44.62 | 45.04 | 44.54 | 44.54 | 154,515 | -0.26(-0.57%) |
Dec 20, 2016 | 44.83 | 44.88 | 44.47 | 44.80 | 139,450 | +0.26(+0.58%) |
Dec 19, 2016 | 44.56 | 44.99 | 44.32 | 44.54 | 202,664 | -0.08(-0.18%) |
Dec 16, 2016 | 45.00 | 45.43 | 44.53 | 44.63 | 670,615 | -0.60(-1.34%) |
Dec 15, 2016 | 44.76 | 45.34 | 44.54 | 45.23 | 273,460 | +0.35(+0.78%) |
Dec 14, 2016 | 45.33 | 45.40 | 44.53 | 44.88 | 353,786 | -0.46(-1.01%) |
Dec 13, 2016 | 45.62 | 45.92 | 45.03 | 45.34 | 490,422 | +0.03(+0.06%) |
Dec 12, 2016 | 45.02 | 45.69 | 44.90 | 45.31 | 337,593 | -0.82(-1.77%) |
Dec 09, 2016 | 46.18 | 46.64 | 45.70 | 46.13 | 324,371 | +0.05(+0.10%) |
Dec 08, 2016 | 44.88 | 46.10 | 44.63 | 46.08 | 352,801 | +1.28(+2.86%) |
Dec 07, 2016 | 43.41 | 44.91 | 43.35 | 44.80 | 345,671 | +1.30(+2.99%) |
Dec 06, 2016 | 43.22 | 43.56 | 42.75 | 43.50 | 293,395 | +0.37(+0.85%) |
Dec 05, 2016 | 42.94 | 43.18 | 42.67 | 43.13 | 335,773 | +0.60(+1.40%) |
Dec 02, 2016 | 42.46 | 42.79 | 42.21 | 42.54 | 338,880 | +0.20(+0.48%) |
Dec 01, 2016 | 43.09 | 43.27 | 41.97 | 42.34 | 463,768 | -0.71(-1.64%) |
Nov 30, 2016 | 43.54 | 43.86 | 42.77 | 43.04 | 473,810 | -1.38(-3.11%) |
Nov 29, 2016 | 44.03 | 44.97 | 43.84 | 44.43 | 596,876 | +0.20(+0.46%) |
Nov 28, 2016 | 44.56 | 44.56 | 44.14 | 44.22 | 202,727 | -0.37(-0.82%) |
Nov 25, 2016 | 44.26 | 44.59 | 43.78 | 44.59 | 106,084 | +0.36(+0.81%) |
Nov 23, 2016 | 44.23 | 44.23 | 44.23 | 0 | -0.04(-0.08%) | |
Nov 22, 2016 | 43.97 | 44.31 | 43.83 | 44.27 | 211,730 | +0.44(+1.00%) |
Nov 21, 2016 | 44.10 | 44.30 | 43.27 | 43.83 | 352,008 | -0.36(-0.81%) |
Nov 18, 2016 | 44.33 | 44.58 | 43.64 | 44.19 | 351,228 | -0.16(-0.37%) |
Nov 17, 2016 | 44.36 | 44.75 | 44.13 | 44.35 | 135,191 | -0.01(-0.02%) |
Nov 16, 2016 | 44.02 | 44.36 | 43.74 | 44.36 | 182,823 | +0.33(+0.75%) |
Nov 15, 2016 | 43.74 | 44.10 | 43.19 | 44.03 | 170,173 | +0.10(+0.23%) |
Nov 14, 2016 | 44.00 | 44.43 | 43.42 | 43.93 | 262,427 | +0.15(+0.33%) |
Nov 11, 2016 | 43.05 | 44.03 | 42.80 | 43.78 | 464,200 | +1.05(+2.47%) |
Nov 10, 2016 | 41.79 | 42.78 | 41.40 | 42.73 | 353,585 | +1.41(+3.41%) |
Nov 09, 2016 | 39.46 | 41.45 | 39.31 | 41.32 | 281,022 | +1.48(+3.72%) |
Nov 08, 2016 | 39.67 | 39.97 | 39.46 | 39.84 | 119,423 | +0.16(+0.42%) |
Nov 07, 2016 | 39.84 | 39.84 | 39.45 | 39.67 | 158,728 | +0.62(+1.60%) |
Nov 04, 2016 | 38.33 | 39.34 | 38.33 | 39.05 | 188,345 | +0.66(+1.72%) |
Nov 03, 2016 | 38.43 | 38.51 | 38.10 | 38.39 | 176,808 | +0.06(+0.17%) |
Nov 02, 2016 | 38.30 | 38.64 | 38.04 | 38.32 | 129,924 | -0.09(-0.24%) |