Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 46.05 | 46.27 | 45.97 | 46.27 | 927,070 | +0.08(+0.17%) |
Jan 30, 2017 | 46.37 | 46.39 | 45.95 | 46.19 | 1,284,308 | -0.34(-0.74%) |
Jan 27, 2017 | 46.65 | 46.65 | 46.47 | 46.54 | 840,821 | -0.09(-0.19%) |
Jan 26, 2017 | 46.67 | 46.75 | 46.56 | 46.62 | 1,027,130 | -0.04(-0.09%) |
Jan 25, 2017 | 46.50 | 46.68 | 46.44 | 46.67 | 1,388,448 | +0.38(+0.82%) |
Jan 24, 2017 | 46.09 | 46.36 | 45.98 | 46.29 | 1,468,083 | +0.35(+0.77%) |
Jan 23, 2017 | 46.00 | 46.03 | 45.74 | 45.93 | 1,928,078 | -0.10(-0.21%) |
Jan 20, 2017 | 46.01 | 46.15 | 45.90 | 46.03 | 719,175 | +0.14(+0.31%) |
Jan 19, 2017 | 46.08 | 46.15 | 45.77 | 45.89 | 1,040,583 | -0.18(-0.38%) |
Jan 18, 2017 | 46.00 | 46.07 | 45.86 | 46.07 | 960,331 | +0.11(+0.23%) |
Jan 17, 2017 | 46.06 | 46.08 | 45.85 | 45.96 | 1,434,688 | -0.20(-0.44%) |
Jan 13, 2017 | 46.16 | 46.16 | 46.16 | 0 | +0.12(+0.27%) | |
Jan 12, 2017 | 46.07 | 46.07 | 45.67 | 46.04 | 939,376 | -0.12(-0.27%) |
Jan 11, 2017 | 46.02 | 46.16 | 45.86 | 46.16 | 929,681 | +0.15(+0.33%) |
Jan 10, 2017 | 46.02 | 46.20 | 45.90 | 46.01 | 596,624 | +0.01(+0.02%) |
Jan 09, 2017 | 46.13 | 46.14 | 45.94 | 46.00 | 713,010 | -0.17(-0.36%) |
Jan 06, 2017 | 46.08 | 46.26 | 45.89 | 46.17 | 823,470 | +0.16(+0.35%) |
Jan 05, 2017 | 46.08 | 46.09 | 45.81 | 46.01 | 967,175 | -0.07(-0.16%) |
Jan 04, 2017 | 45.84 | 46.13 | 45.84 | 46.09 | 1,149,499 | +0.35(+0.76%) |
Jan 03, 2017 | 45.72 | 45.88 | 45.46 | 45.74 | 1,263,094 | +0.38(+0.84%) |
Dec 30, 2016 | 45.36 | 45.36 | 45.36 | 0 | -0.19(-0.41%) | |
Dec 29, 2016 | 45.62 | 45.70 | 45.44 | 45.54 | 751,466 | -0.02(-0.04%) |
Dec 28, 2016 | 46.04 | 46.04 | 45.54 | 45.56 | 608,035 | -0.37(-0.81%) |
Dec 27, 2016 | 45.90 | 46.07 | 45.88 | 45.93 | 808,289 | +0.12(+0.25%) |
Dec 23, 2016 | 45.82 | 45.82 | 45.82 | 0 | +0.07(+0.15%) | |
Dec 22, 2016 | 45.86 | 45.88 | 45.64 | 45.75 | 1,090,798 | -0.14(-0.31%) |
Dec 21, 2016 | 46.00 | 46.06 | 45.88 | 45.89 | 840,973 | -0.12(-0.26%) |
Dec 20, 2016 | 45.94 | 46.04 | 45.83 | 46.01 | 1,464,211 | +0.21(+0.46%) |
Dec 19, 2016 | 45.76 | 45.91 | 45.70 | 45.80 | 945,371 | +0.10(+0.21%) |
Dec 16, 2016 | 45.90 | 45.91 | 45.60 | 45.70 | 825,506 | -0.07(-0.15%) |
Dec 15, 2016 | 45.65 | 45.98 | 45.58 | 45.77 | 1,768,988 | +0.20(+0.44%) |
Dec 14, 2016 | 45.92 | 46.02 | 45.46 | 45.57 | 1,610,616 | -0.39(-0.84%) |
Dec 13, 2016 | 45.89 | 46.08 | 45.77 | 45.96 | 975,973 | +0.24(+0.52%) |
Dec 12, 2016 | 45.85 | 45.91 | 45.61 | 45.72 | 1,754,440 | -0.10(-0.21%) |
Dec 09, 2016 | 45.69 | 45.83 | 45.63 | 45.82 | 1,336,666 | +0.22(+0.48%) |
Dec 08, 2016 | 45.47 | 45.71 | 45.35 | 45.60 | 1,043,131 | +0.18(+0.39%) |
Dec 07, 2016 | 44.82 | 45.46 | 44.79 | 45.42 | 812,165 | +0.55(+1.24%) |
Dec 06, 2016 | 44.73 | 44.87 | 44.60 | 44.87 | 853,903 | +0.20(+0.45%) |
Dec 05, 2016 | 44.56 | 44.73 | 44.48 | 44.66 | 938,166 | +0.32(+0.71%) |
Dec 02, 2016 | 44.30 | 44.45 | 44.25 | 44.35 | 573,652 | +0.02(+0.04%) |
Dec 01, 2016 | 44.60 | 44.60 | 44.22 | 44.33 | 929,369 | -0.13(-0.30%) |
Nov 30, 2016 | 44.79 | 44.82 | 44.46 | 44.46 | 1,835,354 | -0.16(-0.35%) |
Nov 29, 2016 | 44.57 | 44.74 | 44.46 | 44.62 | 590,502 | +0.05(+0.12%) |
Nov 28, 2016 | 44.73 | 44.75 | 44.51 | 44.57 | 1,229,452 | -0.21(-0.47%) |
Nov 25, 2016 | 44.73 | 44.79 | 44.63 | 44.78 | 366,976 | +0.14(+0.32%) |
Nov 23, 2016 | 44.64 | 44.64 | 44.64 | 0 | +0.06(+0.14%) | |
Nov 22, 2016 | 44.57 | 44.60 | 44.38 | 44.58 | 702,939 | +0.14(+0.32%) |
Nov 21, 2016 | 44.31 | 44.45 | 44.22 | 44.44 | 1,027,508 | +0.31(+0.70%) |
Nov 18, 2016 | 44.24 | 44.25 | 44.08 | 44.13 | 699,683 | -0.07(-0.16%) |
Nov 17, 2016 | 44.03 | 44.22 | 43.99 | 44.20 | 789,985 | +0.24(+0.54%) |
Nov 16, 2016 | 43.90 | 44.02 | 43.82 | 43.96 | 596,804 | -0.07(-0.16%) |
Nov 15, 2016 | 43.80 | 44.04 | 43.71 | 44.03 | 507,640 | +0.32(+0.72%) |
Nov 14, 2016 | 43.73 | 43.85 | 43.54 | 43.71 | 1,743,140 | +0.11(+0.24%) |
Nov 11, 2016 | 43.41 | 43.64 | 43.30 | 43.61 | 1,419,833 | +0.04(+0.10%) |
Nov 10, 2016 | 43.64 | 43.86 | 43.20 | 43.56 | 1,189,483 | +0.14(+0.32%) |
Nov 09, 2016 | 42.52 | 43.56 | 42.40 | 43.42 | 1,101,467 | +0.53(+1.23%) |
Nov 08, 2016 | 42.61 | 43.03 | 42.53 | 42.90 | 506,794 | +0.19(+0.45%) |
Nov 07, 2016 | 42.33 | 42.70 | 42.33 | 42.70 | 699,072 | +0.95(+2.28%) |
Nov 04, 2016 | 41.83 | 42.05 | 41.73 | 41.75 | 812,020 | -0.04(-0.08%) |
Nov 03, 2016 | 42.04 | 42.10 | 41.72 | 41.79 | 436,055 | -0.20(-0.48%) |
Nov 02, 2016 | 42.25 | 42.28 | 41.91 | 41.99 | 454,054 | -0.29(-0.69%) |