Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 45.37 | 45.69 | 44.63 | 45.28 | 768,363 | -0.29(-0.65%) |
Jan 30, 2017 | 45.85 | 45.89 | 45.04 | 45.58 | 473,664 | -0.52(-1.13%) |
Jan 27, 2017 | 46.29 | 46.43 | 45.87 | 46.10 | 339,654 | -0.09(-0.19%) |
Jan 26, 2017 | 46.56 | 46.71 | 46.05 | 46.18 | 551,174 | -0.16(-0.34%) |
Jan 25, 2017 | 45.72 | 46.41 | 45.63 | 46.34 | 738,158 | +0.76(+1.67%) |
Jan 24, 2017 | 44.83 | 45.78 | 44.75 | 45.58 | 706,286 | +0.84(+1.88%) |
Jan 23, 2017 | 44.70 | 45.01 | 44.56 | 44.74 | 778,738 | -0.04(-0.10%) |
Jan 20, 2017 | 44.75 | 45.12 | 44.51 | 44.78 | 723,436 | +0.38(+0.86%) |
Jan 19, 2017 | 45.18 | 45.45 | 43.95 | 44.40 | 1,214,843 | -0.59(-1.31%) |
Jan 18, 2017 | 44.76 | 45.21 | 44.61 | 44.99 | 932,941 | +0.23(+0.52%) |
Jan 17, 2017 | 45.19 | 45.39 | 44.56 | 44.75 | 1,002,952 | -0.78(-1.71%) |
Jan 13, 2017 | 45.53 | 45.53 | 45.53 | 0 | +0.04(+0.10%) | |
Jan 12, 2017 | 45.27 | 45.54 | 44.88 | 45.49 | 529,246 | +0.10(+0.23%) |
Jan 11, 2017 | 45.07 | 45.45 | 44.90 | 45.39 | 587,396 | +0.44(+0.98%) |
Jan 10, 2017 | 45.13 | 45.32 | 44.77 | 44.95 | 620,152 | -0.03(-0.06%) |
Jan 09, 2017 | 45.61 | 45.64 | 44.88 | 44.97 | 704,567 | -0.64(-1.40%) |
Jan 06, 2017 | 45.29 | 45.62 | 44.80 | 45.61 | 1,309,031 | +0.29(+0.65%) |
Jan 05, 2017 | 44.83 | 45.49 | 44.31 | 45.32 | 2,376,042 | -1.93(-4.08%) |
Jan 04, 2017 | 46.94 | 47.67 | 46.68 | 47.25 | 1,217,443 | +0.54(+1.16%) |
Jan 03, 2017 | 46.76 | 46.94 | 46.05 | 46.70 | 1,021,102 | +0.33(+0.71%) |
Dec 30, 2016 | 46.38 | 46.38 | 46.38 | 0 | -0.12(-0.26%) | |
Dec 29, 2016 | 46.60 | 46.93 | 46.34 | 46.50 | 386,841 | -0.04(-0.09%) |
Dec 28, 2016 | 47.24 | 47.31 | 46.40 | 46.54 | 420,985 | -0.44(-0.94%) |
Dec 27, 2016 | 46.59 | 47.04 | 46.52 | 46.98 | 329,614 | +0.45(+0.96%) |
Dec 23, 2016 | 46.53 | 46.53 | 46.53 | 0 | +0.19(+0.41%) | |
Dec 22, 2016 | 46.63 | 46.63 | 46.15 | 46.34 | 280,851 | -0.19(-0.41%) |
Dec 21, 2016 | 46.63 | 46.69 | 46.38 | 46.53 | 492,465 | -0.10(-0.22%) |
Dec 20, 2016 | 46.55 | 46.68 | 46.22 | 46.63 | 363,085 | +0.05(+0.11%) |
Dec 19, 2016 | 46.32 | 46.58 | 46.10 | 46.58 | 422,237 | +0.40(+0.86%) |
Dec 16, 2016 | 46.47 | 46.65 | 46.07 | 46.19 | 1,065,579 | -0.16(-0.35%) |
Dec 15, 2016 | 46.12 | 46.59 | 45.94 | 46.35 | 489,007 | +0.31(+0.67%) |
Dec 14, 2016 | 47.04 | 47.37 | 46.00 | 46.04 | 474,898 | -1.00(-2.12%) |
Dec 13, 2016 | 47.14 | 47.34 | 46.45 | 47.04 | 409,011 | +0.08(+0.17%) |
Dec 12, 2016 | 47.02 | 47.22 | 46.68 | 46.96 | 403,355 | -0.15(-0.31%) |
Dec 09, 2016 | 47.19 | 47.28 | 46.89 | 47.11 | 449,496 | -0.09(-0.18%) |
Dec 08, 2016 | 46.67 | 47.25 | 46.56 | 47.19 | 725,809 | +0.53(+1.13%) |
Dec 07, 2016 | 46.01 | 46.72 | 45.86 | 46.67 | 737,042 | +0.69(+1.50%) |
Dec 06, 2016 | 45.69 | 46.00 | 45.33 | 45.98 | 523,526 | +0.47(+1.04%) |
Dec 05, 2016 | 45.39 | 45.88 | 45.31 | 45.51 | 591,101 | +0.46(+1.01%) |
Dec 02, 2016 | 45.00 | 45.25 | 44.83 | 45.05 | 631,669 | +0.09(+0.19%) |
Dec 01, 2016 | 45.82 | 45.84 | 44.73 | 44.96 | 837,477 | -0.62(-1.36%) |
Nov 30, 2016 | 46.19 | 46.56 | 45.57 | 45.58 | 771,339 | -0.54(-1.18%) |
Nov 29, 2016 | 45.60 | 46.28 | 45.35 | 46.13 | 816,623 | +0.57(+1.25%) |
Nov 28, 2016 | 45.63 | 45.87 | 45.39 | 45.56 | 464,140 | -0.18(-0.40%) |
Nov 25, 2016 | 45.66 | 45.84 | 45.49 | 45.74 | 253,815 | +0.14(+0.30%) |
Nov 23, 2016 | 45.60 | 45.60 | 45.60 | 0 | -0.14(-0.30%) | |
Nov 22, 2016 | 45.72 | 45.96 | 45.35 | 45.74 | 531,913 | +0.03(+0.06%) |
Nov 21, 2016 | 45.32 | 45.76 | 45.30 | 45.71 | 665,189 | +0.65(+1.43%) |
Nov 18, 2016 | 44.90 | 45.08 | 44.83 | 45.07 | 553,244 | +0.06(+0.13%) |
Nov 17, 2016 | 44.95 | 45.22 | 44.76 | 45.01 | 616,731 | +0.05(+0.12%) |
Nov 16, 2016 | 44.87 | 45.24 | 44.80 | 44.95 | 556,327 | +0.01(+0.02%) |
Nov 15, 2016 | 45.12 | 45.26 | 44.58 | 44.95 | 696,242 | -0.09(-0.19%) |
Nov 14, 2016 | 44.43 | 45.13 | 44.14 | 45.03 | 981,423 | +0.76(+1.71%) |
Nov 11, 2016 | 44.21 | 44.48 | 43.81 | 44.27 | 565,600 | +0.04(+0.10%) |
Nov 10, 2016 | 44.58 | 45.14 | 44.08 | 44.23 | 860,096 | +0.05(+0.12%) |
Nov 09, 2016 | 41.28 | 44.33 | 40.95 | 44.18 | 1,427,879 | +2.21(+5.25%) |
Nov 08, 2016 | 41.43 | 42.30 | 41.33 | 41.97 | 660,706 | +0.40(+0.95%) |
Nov 07, 2016 | 41.30 | 41.77 | 41.04 | 41.58 | 793,940 | +0.98(+2.42%) |
Nov 04, 2016 | 39.91 | 40.96 | 39.91 | 40.59 | 679,028 | +0.71(+1.79%) |
Nov 03, 2016 | 40.47 | 40.62 | 39.85 | 39.88 | 839,990 | -0.40(-1.01%) |
Nov 02, 2016 | 40.53 | 40.97 | 40.28 | 40.28 | 556,729 | -0.33(-0.81%) |