Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 45.80 | 45.80 | 45.80 | 0 | -0.40(-0.87%) | |
Jan 30, 2017 | 46.20 | 46.20 | 46.20 | 46.20 | 379 | +0.00(+0.00%) |
Jan 27, 2017 | 46.20 | 46.20 | 46.20 | 46.20 | 501 | +0.05(+0.11%) |
Jan 26, 2017 | 45.85 | 46.15 | 45.75 | 46.15 | 5,094 | +0.50(+1.10%) |
Jan 25, 2017 | 46.07 | 46.07 | 45.65 | 45.65 | 43,887 | +0.65(+1.44%) |
Jan 24, 2017 | 45.00 | 45.00 | 45.00 | 45.00 | 831 | +0.85(+1.93%) |
Jan 23, 2017 | 44.40 | 45.33 | 44.15 | 44.15 | 1,825 | +0.10(+0.23%) |
Jan 20, 2017 | 44.05 | 44.05 | 44.05 | 44.05 | 202 | +0.75(+1.73%) |
Jan 19, 2017 | 43.30 | 43.30 | 43.30 | 43.30 | 334 | -0.10(-0.23%) |
Jan 18, 2017 | 43.40 | 43.40 | 43.40 | 43.40 | 815 | -0.51(-1.15%) |
Jan 13, 2017 | 43.91 | 43.91 | 43.91 | 46 | +0.66(+1.51%) | |
Jan 10, 2017 | 43.25 | 43.25 | 43.25 | 0 | +0.35(+0.82%) | |
Jan 05, 2017 | 42.90 | 42.90 | 42.90 | 0 | +0.20(+0.47%) | |
Jan 03, 2017 | 42.70 | 42.70 | 42.70 | 50 | -0.98(-2.24%) | |
Dec 30, 2016 | 43.68 | 43.68 | 43.68 | 0 | +0.78(+1.82%) | |
Dec 29, 2016 | 42.95 | 42.95 | 42.90 | 42.90 | 695 | -0.67(-1.54%) |
Dec 28, 2016 | 43.57 | 43.57 | 43.57 | 43.57 | 244 | -0.83(-1.87%) |
Dec 23, 2016 | 44.40 | 44.40 | 44.40 | 0 | +1.21(+2.81%) | |
Dec 22, 2016 | 42.60 | 43.19 | 42.60 | 43.19 | 1,590 | +0.39(+0.90%) |
Dec 21, 2016 | 42.80 | 42.80 | 42.80 | 42.80 | 614 | -0.30(-0.70%) |
Dec 20, 2016 | 43.44 | 44.31 | 43.10 | 43.10 | 3,241 | -0.65(-1.49%) |
Dec 19, 2016 | 43.35 | 43.75 | 43.35 | 43.75 | 2,442 | +0.85(+1.98%) |
Dec 16, 2016 | 42.90 | 42.90 | 42.90 | 42.90 | 1,227 | -0.95(-2.17%) |
Dec 14, 2016 | 43.85 | 43.85 | 43.85 | 4 | -0.40(-0.90%) | |
Dec 13, 2016 | 44.05 | 44.25 | 44.00 | 44.25 | 1,254 | +1.40(+3.27%) |
Dec 12, 2016 | 42.85 | 42.85 | 42.85 | 42.85 | 104 | -0.30(-0.70%) |
Dec 09, 2016 | 43.15 | 43.15 | 43.15 | 43.15 | 39,301 | +0.93(+2.20%) |
Dec 08, 2016 | 42.22 | 42.22 | 42.22 | 42.22 | 7,502 | -0.08(-0.19%) |
Dec 07, 2016 | 42.72 | 42.72 | 42.30 | 42.30 | 13,958 | -0.28(-0.66%) |
Dec 05, 2016 | 42.58 | 42.58 | 42.58 | 122 | -0.07(-0.16%) | |
Dec 02, 2016 | 42.65 | 42.65 | 42.65 | 42.65 | 417 | +1.38(+3.34%) |
Dec 01, 2016 | 41.50 | 41.50 | 41.27 | 41.27 | 2,106 | -1.08(-2.55%) |
Nov 30, 2016 | 42.46 | 42.46 | 42.35 | 42.35 | 13,895 | -1.61(-3.66%) |
Nov 29, 2016 | 43.96 | 43.96 | 43.96 | 43.96 | 2,050 | +0.76(+1.76%) |
Nov 25, 2016 | 43.20 | 43.20 | 43.20 | 125 | +0.15(+0.35%) | |
Nov 23, 2016 | 43.05 | 43.05 | 43.05 | 0 | +0.25(+0.58%) | |
Nov 22, 2016 | 43.79 | 43.79 | 42.80 | 42.80 | 3,335 | +0.60(+1.42%) |
Nov 18, 2016 | 42.20 | 42.20 | 42.20 | 0 | -0.40(-0.94%) | |
Nov 16, 2016 | 42.60 | 42.60 | 42.60 | 56 | -0.30(-0.70%) | |
Nov 15, 2016 | 42.90 | 42.90 | 42.90 | 42.90 | 170 | +0.24(+0.56%) |
Nov 14, 2016 | 43.50 | 43.50 | 42.66 | 42.66 | 1,656 | -1.14(-2.60%) |
Nov 11, 2016 | 43.04 | 43.80 | 43.04 | 43.80 | 12,282 | +0.54(+1.25%) |
Nov 10, 2016 | 43.50 | 43.50 | 43.26 | 43.26 | 385 | -1.69(-3.76%) |
Nov 09, 2016 | 45.50 | 45.50 | 44.95 | 44.95 | 1,771 | -0.10(-0.22%) |
Nov 08, 2016 | 45.05 | 45.05 | 45.05 | 45.05 | 385 | -1.93(-4.11%) |
Nov 07, 2016 | 47.03 | 47.03 | 46.98 | 46.98 | 568 | -0.62(-1.30%) |
Nov 02, 2016 | 47.60 | 47.60 | 47.60 | 8,261 | +0.05(+0.11%) |