Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 45.81 | 45.99 | 45.20 | 45.82 | 505,070 | -0.49(-1.06%) |
Jan 30, 2017 | 46.08 | 46.49 | 44.85 | 46.31 | 521,634 | -0.31(-0.66%) |
Jan 27, 2017 | 46.47 | 46.92 | 45.98 | 46.62 | 305,145 | +0.37(+0.80%) |
Jan 26, 2017 | 47.00 | 47.21 | 45.93 | 46.25 | 495,633 | -0.43(-0.92%) |
Jan 25, 2017 | 47.18 | 47.49 | 46.62 | 46.68 | 406,756 | +0.17(+0.37%) |
Jan 24, 2017 | 46.27 | 46.95 | 45.64 | 46.51 | 709,707 | +0.61(+1.33%) |
Jan 23, 2017 | 46.37 | 46.60 | 45.67 | 45.90 | 409,658 | -0.50(-1.08%) |
Jan 20, 2017 | 46.56 | 47.16 | 45.91 | 46.40 | 545,910 | +0.21(+0.45%) |
Jan 19, 2017 | 46.63 | 47.33 | 46.15 | 46.19 | 433,293 | -0.56(-1.20%) |
Jan 18, 2017 | 47.06 | 47.06 | 46.01 | 46.75 | 412,507 | +0.08(+0.17%) |
Jan 17, 2017 | 47.17 | 47.74 | 46.14 | 46.67 | 603,724 | -0.97(-2.04%) |
Jan 13, 2017 | 47.64 | 47.64 | 47.64 | 0 | +0.62(+1.32%) | |
Jan 12, 2017 | 45.98 | 47.02 | 45.41 | 47.02 | 505,048 | +0.68(+1.47%) |
Jan 11, 2017 | 45.46 | 47.21 | 45.40 | 46.34 | 737,317 | +0.75(+1.65%) |
Jan 10, 2017 | 45.21 | 45.98 | 44.90 | 45.59 | 1,288,548 | +0.88(+1.97%) |
Jan 09, 2017 | 44.34 | 46.12 | 44.18 | 44.71 | 656,665 | +0.46(+1.04%) |
Jan 06, 2017 | 44.42 | 44.69 | 44.05 | 44.25 | 249,324 | -0.12(-0.27%) |
Jan 05, 2017 | 44.68 | 45.52 | 44.01 | 44.37 | 442,733 | -0.30(-0.67%) |
Jan 04, 2017 | 44.98 | 45.36 | 44.56 | 44.67 | 408,674 | -0.01(-0.02%) |
Jan 03, 2017 | 45.00 | 45.63 | 43.87 | 44.68 | 473,650 | +0.06(+0.13%) |
Dec 30, 2016 | 44.62 | 44.62 | 44.62 | 0 | -1.14(-2.49%) | |
Dec 29, 2016 | 46.00 | 46.60 | 45.62 | 45.76 | 337,045 | -0.38(-0.82%) |
Dec 28, 2016 | 47.53 | 47.65 | 45.79 | 46.14 | 396,831 | -1.18(-2.49%) |
Dec 27, 2016 | 46.67 | 47.50 | 46.62 | 47.32 | 310,518 | +0.68(+1.46%) |
Dec 23, 2016 | 46.64 | 46.64 | 46.64 | 0 | -0.35(-0.74%) | |
Dec 22, 2016 | 48.07 | 48.46 | 46.83 | 46.99 | 577,769 | -1.09(-2.27%) |
Dec 21, 2016 | 47.00 | 48.28 | 46.73 | 48.08 | 850,220 | +0.94(+1.99%) |
Dec 20, 2016 | 46.63 | 47.30 | 46.20 | 47.14 | 973,527 | +0.75(+1.62%) |
Dec 19, 2016 | 45.60 | 46.42 | 45.50 | 46.39 | 666,694 | +0.91(+2.00%) |
Dec 16, 2016 | 44.94 | 45.89 | 44.73 | 45.48 | 862,681 | +1.02(+2.29%) |
Dec 15, 2016 | 43.79 | 45.10 | 43.36 | 44.46 | 618,717 | +0.86(+1.97%) |
Dec 14, 2016 | 43.00 | 44.16 | 42.92 | 43.60 | 632,242 | +0.23(+0.53%) |
Dec 13, 2016 | 43.11 | 43.82 | 42.79 | 43.37 | 604,141 | +0.87(+2.05%) |
Dec 12, 2016 | 42.89 | 43.63 | 42.07 | 42.50 | 355,102 | -1.10(-2.52%) |
Dec 09, 2016 | 45.26 | 46.25 | 42.95 | 43.60 | 1,154,405 | -1.30(-2.90%) |
Dec 08, 2016 | 43.79 | 45.19 | 43.79 | 44.90 | 704,370 | +1.05(+2.39%) |
Dec 07, 2016 | 41.56 | 43.93 | 41.50 | 43.85 | 1,150,561 | +2.09(+5.00%) |
Dec 06, 2016 | 41.11 | 41.90 | 40.56 | 41.76 | 1,417,463 | +0.46(+1.11%) |
Dec 05, 2016 | 40.42 | 41.45 | 40.35 | 41.30 | 1,158,491 | +1.29(+3.22%) |
Dec 02, 2016 | 40.02 | 40.59 | 38.35 | 40.01 | 2,007,230 | -0.08(-0.20%) |
Dec 01, 2016 | 45.09 | 45.09 | 40.00 | 40.09 | 2,414,361 | -5.08(-11.25%) |
Nov 30, 2016 | 46.67 | 46.94 | 44.52 | 45.17 | 1,037,186 | -1.36(-2.92%) |
Nov 29, 2016 | 46.47 | 47.17 | 46.00 | 46.53 | 423,074 | -0.15(-0.32%) |
Nov 28, 2016 | 47.12 | 47.16 | 46.51 | 46.68 | 617,998 | -0.52(-1.10%) |
Nov 25, 2016 | 47.28 | 47.60 | 46.94 | 47.20 | 159,922 | -0.05(-0.11%) |
Nov 23, 2016 | 47.25 | 47.25 | 47.25 | 0 | +0.69(+1.48%) | |
Nov 22, 2016 | 46.39 | 46.68 | 45.96 | 46.56 | 390,455 | +0.44(+0.95%) |
Nov 21, 2016 | 46.81 | 47.22 | 45.41 | 46.12 | 940,298 | -0.27(-0.58%) |
Nov 18, 2016 | 46.80 | 47.22 | 46.29 | 46.39 | 811,192 | -0.43(-0.92%) |
Nov 17, 2016 | 45.39 | 46.88 | 44.97 | 46.82 | 1,217,827 | +1.93(+4.30%) |
Nov 16, 2016 | 43.12 | 45.09 | 43.12 | 44.89 | 1,143,141 | +1.50(+3.46%) |
Nov 15, 2016 | 42.66 | 43.51 | 42.39 | 43.39 | 458,600 | +0.80(+1.88%) |
Nov 14, 2016 | 42.86 | 43.37 | 41.98 | 42.59 | 658,234 | -0.14(-0.33%) |
Nov 11, 2016 | 41.71 | 43.04 | 41.71 | 42.73 | 585,901 | +0.78(+1.86%) |
Nov 10, 2016 | 44.70 | 44.74 | 41.59 | 41.95 | 1,528,402 | -2.14(-4.85%) |
Nov 09, 2016 | 41.52 | 44.21 | 41.34 | 44.09 | 1,161,567 | +1.67(+3.94%) |
Nov 08, 2016 | 41.80 | 42.61 | 41.61 | 42.42 | 913,740 | +0.46(+1.10%) |
Nov 07, 2016 | 42.13 | 42.25 | 41.07 | 41.96 | 958,162 | +1.69(+4.20%) |
Nov 04, 2016 | 41.08 | 41.30 | 40.00 | 40.27 | 809,484 | -0.98(-2.38%) |
Nov 03, 2016 | 40.93 | 41.30 | 39.86 | 41.25 | 1,190,002 | +0.36(+0.88%) |
Nov 02, 2016 | 41.36 | 42.05 | 39.92 | 40.89 | 3,123,705 | +3.04(+8.03%) |