Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 43.65 | 44.04 | 43.30 | 43.97 | 25,441 | -0.01(-0.02%) |
Jan 30, 2017 | 44.22 | 44.22 | 43.92 | 43.98 | 7,620 | -0.54(-1.21%) |
Jan 27, 2017 | 44.27 | 44.53 | 44.20 | 44.52 | 9,463 | +0.38(+0.87%) |
Jan 26, 2017 | 43.91 | 44.17 | 43.91 | 44.13 | 10,934 | +0.06(+0.14%) |
Jan 25, 2017 | 43.81 | 44.09 | 43.81 | 44.07 | 12,886 | +0.56(+1.28%) |
Jan 24, 2017 | 43.36 | 43.58 | 43.28 | 43.51 | 12,126 | +0.26(+0.61%) |
Jan 23, 2017 | 43.23 | 43.32 | 42.91 | 43.25 | 26,204 | -0.03(-0.07%) |
Jan 20, 2017 | 43.27 | 43.33 | 43.25 | 43.28 | 28,080 | +0.06(+0.13%) |
Jan 19, 2017 | 43.35 | 43.46 | 43.14 | 43.22 | 174,543 | -0.08(-0.19%) |
Jan 18, 2017 | 43.29 | 43.30 | 43.23 | 43.30 | 3,785 | -0.02(-0.04%) |
Jan 17, 2017 | 43.40 | 43.45 | 43.27 | 43.32 | 9,514 | -0.14(-0.32%) |
Jan 13, 2017 | 43.46 | 43.46 | 43.46 | 0 | +0.22(+0.51%) | |
Jan 12, 2017 | 43.12 | 43.29 | 42.94 | 43.24 | 30,383 | +0.26(+0.62%) |
Jan 11, 2017 | 42.96 | 43.11 | 42.76 | 42.97 | 5,789 | -0.12(-0.28%) |
Jan 10, 2017 | 42.90 | 43.10 | 42.85 | 43.09 | 36,814 | +0.15(+0.34%) |
Jan 09, 2017 | 42.91 | 43.12 | 42.74 | 42.95 | 23,050 | +0.01(+0.02%) |
Jan 06, 2017 | 43.52 | 43.52 | 42.94 | 42.94 | 85,107 | -0.58(-1.34%) |
Jan 05, 2017 | 43.60 | 43.67 | 43.48 | 43.52 | 2,062 | +0.06(+0.15%) |
Jan 04, 2017 | 43.29 | 43.48 | 43.27 | 43.46 | 16,962 | +0.36(+0.83%) |
Jan 03, 2017 | 42.85 | 43.10 | 42.70 | 43.10 | 48,502 | +0.75(+1.76%) |
Dec 30, 2016 | 42.35 | 42.35 | 42.35 | 0 | -0.02(-0.05%) | |
Dec 29, 2016 | 42.17 | 42.41 | 42.17 | 42.38 | 4,291 | +0.27(+0.64%) |
Dec 28, 2016 | 42.39 | 42.39 | 42.07 | 42.11 | 7,123 | -0.14(-0.33%) |
Dec 27, 2016 | 42.09 | 42.33 | 42.09 | 42.24 | 37,566 | -0.09(-0.22%) |
Dec 23, 2016 | 42.33 | 42.33 | 42.33 | 0 | +0.07(+0.17%) | |
Dec 22, 2016 | 42.18 | 42.45 | 42.18 | 42.26 | 19,769 | +0.10(+0.24%) |
Dec 21, 2016 | 42.23 | 42.23 | 42.10 | 42.16 | 15,448 | +0.09(+0.22%) |
Dec 20, 2016 | 42.04 | 42.12 | 42.01 | 42.07 | 16,401 | +0.37(+0.89%) |
Dec 19, 2016 | 41.76 | 41.94 | 41.70 | 41.70 | 3,984 | +0.12(+0.28%) |
Dec 16, 2016 | 41.73 | 41.73 | 41.57 | 41.58 | 22,942 | -0.31(-0.73%) |
Dec 15, 2016 | 41.89 | 41.98 | 41.87 | 41.89 | 3,909 | -0.19(-0.45%) |
Dec 14, 2016 | 42.60 | 42.60 | 42.08 | 42.08 | 43,514 | -0.68(-1.58%) |
Dec 13, 2016 | 42.69 | 42.89 | 42.69 | 42.75 | 7,373 | +0.17(+0.40%) |
Dec 12, 2016 | 42.46 | 42.61 | 42.33 | 42.58 | 17,274 | +0.15(+0.36%) |
Dec 09, 2016 | 42.37 | 42.67 | 42.37 | 42.43 | 8,979 | +0.10(+0.23%) |
Dec 08, 2016 | 42.36 | 42.57 | 42.24 | 42.33 | 66,251 | -0.03(-0.06%) |
Dec 07, 2016 | 42.03 | 42.38 | 41.95 | 42.36 | 125,211 | +0.18(+0.43%) |
Dec 06, 2016 | 42.20 | 42.36 | 41.92 | 42.18 | 39,856 | -0.33(-0.77%) |
Dec 05, 2016 | 42.27 | 42.55 | 42.20 | 42.50 | 21,869 | +0.81(+1.95%) |
Dec 02, 2016 | 41.61 | 41.87 | 41.61 | 41.69 | 27,686 | +0.09(+0.22%) |
Dec 01, 2016 | 42.05 | 42.18 | 41.56 | 41.60 | 24,634 | -0.66(-1.56%) |
Nov 30, 2016 | 42.20 | 42.46 | 42.06 | 42.26 | 95,155 | -0.07(-0.17%) |
Nov 29, 2016 | 42.37 | 42.46 | 42.31 | 42.33 | 21,673 | -0.03(-0.06%) |
Nov 28, 2016 | 42.18 | 42.48 | 42.18 | 42.36 | 145,002 | +0.14(+0.34%) |
Nov 25, 2016 | 42.17 | 42.36 | 42.09 | 42.21 | 3,167 | -0.10(-0.23%) |
Nov 23, 2016 | 42.31 | 42.31 | 42.31 | 0 | -0.04(-0.09%) | |
Nov 22, 2016 | 42.35 | 42.39 | 42.15 | 42.35 | 4,578 | +0.07(+0.17%) |
Nov 21, 2016 | 42.04 | 42.28 | 42.04 | 42.28 | 23,137 | +0.31(+0.74%) |
Nov 18, 2016 | 42.18 | 42.18 | 41.91 | 41.96 | 4,011 | -0.08(-0.18%) |
Nov 17, 2016 | 41.67 | 41.92 | 41.67 | 42.04 | 4,542 | +0.17(+0.41%) |
Nov 16, 2016 | 41.91 | 41.95 | 41.71 | 41.87 | 16,089 | -0.03(-0.06%) |
Nov 15, 2016 | 42.01 | 42.28 | 41.56 | 41.90 | 147,793 | -0.23(-0.56%) |
Nov 14, 2016 | 42.04 | 42.32 | 41.90 | 42.13 | 119,824 | +0.10(+0.24%) |
Nov 11, 2016 | 42.01 | 42.03 | 41.79 | 42.03 | 5,514 | +0.19(+0.45%) |
Nov 10, 2016 | 42.12 | 42.12 | 41.74 | 41.84 | 28,093 | -0.30(-0.71%) |
Nov 09, 2016 | 42.00 | 42.32 | 41.99 | 42.14 | 9,194 | +0.33(+0.78%) |
Nov 08, 2016 | 41.98 | 41.98 | 41.57 | 41.81 | 62,102 | -0.18(-0.43%) |
Nov 07, 2016 | 42.00 | 42.39 | 41.47 | 41.99 | 24,568 | +0.76(+1.84%) |
Nov 04, 2016 | 41.16 | 41.49 | 41.04 | 41.24 | 14,081 | +0.47(+1.15%) |
Nov 03, 2016 | 42.02 | 42.02 | 40.67 | 40.77 | 48,849 | -0.87(-2.08%) |
Nov 02, 2016 | 41.81 | 42.00 | 41.53 | 41.63 | 13,190 | -0.43(-1.03%) |