Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 46.62 | 46.62 | 46.62 | 46.62 | 476 | -0.36(-0.77%) |
Jan 30, 2017 | 46.75 | 46.98 | 46.75 | 46.98 | 1,694 | -0.47(-0.99%) |
Jan 27, 2017 | 47.44 | 47.49 | 47.44 | 47.45 | 1,391 | -0.52(-1.08%) |
Jan 26, 2017 | 48.03 | 48.07 | 47.97 | 47.97 | 1,309 | -0.57(-1.17%) |
Jan 25, 2017 | 48.27 | 48.54 | 48.27 | 48.54 | 1,832 | +0.57(+1.19%) |
Jan 24, 2017 | 47.82 | 47.97 | 47.61 | 47.97 | 2,602 | -0.66(-1.37%) |
Jan 23, 2017 | 48.55 | 48.63 | 48.55 | 48.63 | 3,035 | +1.73(+3.70%) |
Jan 20, 2017 | 46.82 | 46.98 | 46.82 | 46.90 | 11,259 | +0.83(+1.80%) |
Jan 19, 2017 | 46.06 | 46.23 | 46.06 | 46.07 | 1,774 | -0.36(-0.78%) |
Jan 18, 2017 | 46.43 | 46.84 | 46.42 | 46.43 | 1,968 | -0.72(-1.53%) |
Jan 17, 2017 | 47.05 | 47.15 | 47.05 | 47.15 | 1,162 | +0.01(+0.02%) |
Jan 13, 2017 | 47.14 | 47.14 | 47.14 | 0 | +0.08(+0.17%) | |
Jan 12, 2017 | 47.10 | 47.11 | 46.99 | 47.06 | 4,643 | +0.41(+0.88%) |
Jan 11, 2017 | 46.65 | 46.65 | 46.65 | 46.65 | 1,086 | +0.24(+0.52%) |
Jan 10, 2017 | 45.77 | 46.41 | 45.77 | 46.41 | 556 | +0.03(+0.06%) |
Jan 09, 2017 | 46.34 | 46.38 | 46.34 | 46.38 | 4,336 | +0.10(+0.22%) |
Jan 06, 2017 | 46.48 | 46.52 | 46.25 | 46.28 | 7,883 | -0.52(-1.11%) |
Jan 05, 2017 | 46.77 | 46.80 | 46.73 | 46.80 | 7,190 | +0.43(+0.93%) |
Jan 04, 2017 | 46.16 | 46.37 | 46.16 | 46.37 | 703 | +1.09(+2.41%) |
Jan 03, 2017 | 45.24 | 45.28 | 45.24 | 45.28 | 431 | +0.15(+0.33%) |
Dec 29, 2016 | 45.13 | 45.13 | 45.13 | 0 | -0.51(-1.12%) | |
Dec 28, 2016 | 45.64 | 45.64 | 45.64 | 45.64 | 1,150 | -0.36(-0.78%) |
Dec 27, 2016 | 46.03 | 46.03 | 45.66 | 46.00 | 2,281 | -0.24(-0.52%) |
Dec 22, 2016 | 46.24 | 46.24 | 46.24 | 0 | +0.56(+1.23%) | |
Dec 21, 2016 | 45.68 | 45.68 | 45.68 | 45.68 | 309 | +0.12(+0.26%) |
Dec 20, 2016 | 46.10 | 46.10 | 45.56 | 45.56 | 894 | -0.29(-0.63%) |
Dec 19, 2016 | 45.70 | 45.85 | 45.70 | 45.85 | 4,028 | +0.47(+1.02%) |
Dec 16, 2016 | 45.05 | 45.67 | 45.05 | 45.38 | 2,750 | +0.84(+1.89%) |
Dec 15, 2016 | 44.55 | 44.55 | 44.55 | 44.55 | 1,106 | -0.06(-0.15%) |
Dec 14, 2016 | 45.05 | 45.05 | 44.61 | 44.61 | 3,146 | -0.49(-1.09%) |
Dec 13, 2016 | 44.89 | 45.11 | 44.89 | 45.10 | 2,287 | +0.88(+1.98%) |
Dec 12, 2016 | 44.19 | 44.23 | 44.19 | 44.23 | 638 | -0.92(-2.04%) |
Dec 09, 2016 | 45.33 | 45.33 | 45.15 | 45.15 | 1,249 | -0.95(-2.05%) |
Dec 08, 2016 | 46.09 | 46.09 | 46.09 | 46.09 | 497 | +0.78(+1.71%) |
Dec 07, 2016 | 45.31 | 45.31 | 45.31 | 45.31 | 236 | +0.45(+1.01%) |
Dec 06, 2016 | 44.50 | 44.86 | 44.50 | 44.86 | 2,449 | +1.12(+2.56%) |
Dec 05, 2016 | 43.59 | 43.95 | 43.59 | 43.74 | 17,686 | -0.11(-0.25%) |
Dec 02, 2016 | 43.87 | 43.90 | 43.85 | 43.85 | 2,172 | -0.88(-1.96%) |
Dec 01, 2016 | 44.72 | 44.85 | 44.64 | 44.73 | 201,388 | -0.34(-0.74%) |
Nov 30, 2016 | 45.11 | 45.20 | 44.97 | 45.06 | 35,413 | -0.59(-1.29%) |
Nov 29, 2016 | 45.58 | 45.65 | 45.58 | 45.65 | 1,159 | +0.06(+0.13%) |
Nov 28, 2016 | 45.01 | 45.66 | 45.01 | 45.59 | 1,245 | +0.76(+1.70%) |
Nov 25, 2016 | 44.75 | 44.83 | 44.75 | 44.83 | 470 | -0.30(-0.66%) |
Nov 23, 2016 | 45.13 | 45.13 | 45.13 | 0 | -0.05(-0.11%) | |
Nov 22, 2016 | 45.12 | 45.18 | 45.12 | 45.18 | 871 | -0.25(-0.55%) |
Nov 21, 2016 | 45.37 | 45.43 | 45.21 | 45.43 | 1,200 | +0.85(+1.91%) |
Nov 18, 2016 | 44.72 | 44.72 | 44.58 | 44.58 | 2,322 | -0.48(-1.07%) |
Nov 17, 2016 | 45.05 | 45.08 | 45.05 | 45.06 | 1,160 | +0.88(+1.99%) |
Nov 16, 2016 | 44.11 | 44.21 | 44.11 | 44.18 | 2,073 | -0.24(-0.54%) |
Nov 15, 2016 | 44.42 | 44.42 | 44.34 | 44.42 | 1,067 | -1.69(-3.67%) |
Nov 11, 2016 | 46.11 | 46.11 | 46.11 | 726 | -0.63(-1.35%) | |
Nov 10, 2016 | 46.58 | 46.74 | 46.58 | 46.74 | 520 | +0.61(+1.32%) |
Nov 09, 2016 | 46.05 | 46.30 | 46.03 | 46.13 | 2,995 | -0.13(-0.28%) |
Nov 08, 2016 | 46.11 | 46.40 | 46.11 | 46.26 | 3,033 | +0.28(+0.61%) |
Nov 07, 2016 | 45.98 | 45.98 | 45.98 | 45.98 | 602 | +1.13(+2.52%) |
Nov 03, 2016 | 44.85 | 44.85 | 44.85 | 135 | -0.09(-0.20%) | |
Nov 02, 2016 | 44.88 | 44.94 | 44.80 | 44.94 | 4,138 | -0.87(-1.90%) |