Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 44.74 | 44.96 | 44.29 | 44.44 | 1,273,656 | -0.28(-0.63%) |
Jan 30, 2017 | 44.60 | 45.01 | 44.23 | 44.73 | 685,381 | -0.21(-0.47%) |
Jan 27, 2017 | 45.21 | 45.21 | 44.62 | 44.94 | 963,750 | -0.21(-0.47%) |
Jan 26, 2017 | 46.27 | 46.36 | 44.88 | 45.15 | 917,612 | -1.67(-3.56%) |
Jan 25, 2017 | 46.87 | 47.05 | 46.47 | 46.82 | 791,354 | +0.16(+0.35%) |
Jan 24, 2017 | 45.90 | 46.78 | 45.57 | 46.65 | 776,881 | +0.93(+2.04%) |
Jan 23, 2017 | 45.84 | 46.16 | 45.36 | 45.72 | 480,914 | -0.30(-0.66%) |
Jan 20, 2017 | 45.93 | 46.07 | 45.61 | 46.02 | 441,458 | +0.17(+0.38%) |
Jan 19, 2017 | 46.59 | 46.70 | 45.79 | 45.84 | 411,673 | -0.68(-1.46%) |
Jan 18, 2017 | 46.30 | 46.59 | 45.91 | 46.52 | 450,534 | +0.27(+0.57%) |
Jan 17, 2017 | 46.45 | 47.01 | 46.21 | 46.26 | 543,796 | -1.07(-2.26%) |
Jan 13, 2017 | 47.33 | 47.33 | 47.33 | 0 | +0.33(+0.70%) | |
Jan 12, 2017 | 47.05 | 47.07 | 46.10 | 47.00 | 560,835 | -0.28(-0.59%) |
Jan 11, 2017 | 47.14 | 47.32 | 46.75 | 47.28 | 443,073 | +0.21(+0.44%) |
Jan 10, 2017 | 46.82 | 47.51 | 46.62 | 47.07 | 622,774 | +0.16(+0.35%) |
Jan 09, 2017 | 46.48 | 47.03 | 46.16 | 46.91 | 603,059 | +0.43(+0.93%) |
Jan 06, 2017 | 46.32 | 46.63 | 46.09 | 46.48 | 340,364 | +0.38(+0.83%) |
Jan 05, 2017 | 46.39 | 46.85 | 45.77 | 46.09 | 587,307 | -0.46(-0.98%) |
Jan 04, 2017 | 46.25 | 46.76 | 46.06 | 46.55 | 677,492 | +0.53(+1.15%) |
Jan 03, 2017 | 45.72 | 46.06 | 45.40 | 46.02 | 760,393 | +0.80(+1.76%) |
Dec 30, 2016 | 45.22 | 45.22 | 45.22 | 0 | -0.04(-0.08%) | |
Dec 29, 2016 | 45.34 | 45.57 | 45.10 | 45.26 | 504,213 | +0.05(+0.12%) |
Dec 28, 2016 | 45.68 | 45.68 | 45.10 | 45.20 | 513,036 | -0.49(-1.08%) |
Dec 27, 2016 | 45.29 | 45.84 | 45.04 | 45.70 | 315,046 | +0.44(+0.97%) |
Dec 23, 2016 | 45.26 | 45.26 | 45.26 | 0 | +0.05(+0.12%) | |
Dec 22, 2016 | 45.29 | 45.29 | 45.05 | 45.20 | 388,352 | -0.11(-0.24%) |
Dec 21, 2016 | 44.98 | 45.41 | 44.72 | 45.31 | 561,287 | +0.21(+0.46%) |
Dec 20, 2016 | 44.74 | 45.16 | 44.45 | 45.10 | 495,419 | +0.78(+1.77%) |
Dec 19, 2016 | 44.17 | 44.44 | 43.85 | 44.32 | 415,475 | +0.12(+0.27%) |
Dec 16, 2016 | 44.88 | 45.14 | 44.15 | 44.20 | 2,125,584 | -0.58(-1.30%) |
Dec 15, 2016 | 44.89 | 45.30 | 44.51 | 44.78 | 534,124 | +0.05(+0.10%) |
Dec 14, 2016 | 45.34 | 45.85 | 44.65 | 44.74 | 790,236 | -0.47(-1.05%) |
Dec 13, 2016 | 45.27 | 45.49 | 44.81 | 45.21 | 641,901 | +0.24(+0.53%) |
Dec 12, 2016 | 45.53 | 45.66 | 44.85 | 44.98 | 846,072 | -0.61(-1.34%) |
Dec 09, 2016 | 46.07 | 46.09 | 45.50 | 45.59 | 565,779 | -0.46(-1.01%) |
Dec 08, 2016 | 45.44 | 46.10 | 45.38 | 46.05 | 1,062,777 | +0.78(+1.73%) |
Dec 07, 2016 | 44.01 | 45.42 | 43.80 | 45.27 | 1,009,169 | +1.10(+2.50%) |
Dec 06, 2016 | 43.91 | 44.20 | 43.48 | 44.16 | 826,802 | +0.29(+0.66%) |
Dec 05, 2016 | 43.24 | 44.04 | 42.79 | 43.87 | 1,004,346 | +1.09(+2.56%) |
Dec 02, 2016 | 43.47 | 43.65 | 42.09 | 42.78 | 1,913,019 | -0.92(-2.11%) |
Dec 01, 2016 | 43.26 | 43.71 | 43.14 | 43.70 | 967,402 | +0.72(+1.67%) |
Nov 30, 2016 | 43.65 | 43.85 | 42.98 | 42.98 | 881,369 | -0.22(-0.51%) |
Nov 29, 2016 | 43.65 | 44.01 | 43.17 | 43.20 | 753,303 | -0.30(-0.69%) |
Nov 28, 2016 | 44.04 | 44.09 | 43.40 | 43.50 | 722,493 | -0.66(-1.49%) |
Nov 25, 2016 | 43.96 | 44.19 | 43.88 | 44.16 | 204,200 | +0.22(+0.50%) |
Nov 23, 2016 | 43.94 | 43.94 | 43.94 | 0 | -0.25(-0.56%) | |
Nov 22, 2016 | 44.01 | 44.23 | 43.62 | 44.18 | 783,588 | +0.24(+0.54%) |
Nov 21, 2016 | 43.70 | 44.02 | 43.41 | 43.95 | 656,083 | +0.51(+1.17%) |
Nov 18, 2016 | 43.39 | 43.55 | 43.13 | 43.44 | 457,858 | +0.25(+0.57%) |
Nov 17, 2016 | 42.87 | 43.23 | 42.78 | 43.19 | 509,523 | +0.38(+0.89%) |
Nov 16, 2016 | 42.66 | 43.09 | 42.52 | 42.81 | 550,308 | -0.35(-0.80%) |
Nov 15, 2016 | 42.63 | 43.16 | 42.15 | 43.15 | 840,002 | +0.52(+1.22%) |
Nov 14, 2016 | 41.62 | 42.66 | 41.58 | 42.63 | 879,645 | +1.47(+3.56%) |
Nov 11, 2016 | 40.67 | 41.23 | 40.67 | 41.17 | 1,463,736 | +0.41(+1.01%) |
Nov 10, 2016 | 41.12 | 41.63 | 40.60 | 40.76 | 1,280,748 | -0.23(-0.56%) |
Nov 09, 2016 | 40.23 | 41.44 | 39.98 | 40.99 | 949,298 | +0.67(+1.67%) |
Nov 08, 2016 | 40.62 | 40.62 | 39.85 | 40.31 | 609,837 | -0.33(-0.81%) |
Nov 07, 2016 | 40.70 | 40.83 | 40.37 | 40.64 | 569,853 | +0.87(+2.20%) |
Nov 04, 2016 | 40.38 | 40.46 | 39.76 | 39.76 | 447,834 | -0.50(-1.24%) |
Nov 03, 2016 | 40.07 | 40.52 | 40.07 | 40.27 | 505,945 | +0.24(+0.59%) |
Nov 02, 2016 | 40.45 | 40.57 | 39.91 | 40.03 | 694,478 | -0.49(-1.21%) |