Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 44.37 | 44.62 | 43.92 | 44.22 | 221,064 | -0.35(-0.78%) |
Jan 30, 2017 | 45.12 | 45.12 | 44.32 | 44.57 | 142,324 | -0.90(-1.97%) |
Jan 27, 2017 | 45.27 | 45.52 | 44.82 | 45.47 | 98,837 | +0.30(+0.66%) |
Jan 26, 2017 | 45.57 | 45.57 | 44.92 | 45.17 | 77,799 | -0.40(-0.88%) |
Jan 25, 2017 | 45.17 | 45.77 | 45.07 | 45.57 | 118,618 | +0.65(+1.44%) |
Jan 24, 2017 | 44.22 | 45.17 | 44.17 | 44.92 | 168,585 | +0.80(+1.81%) |
Jan 23, 2017 | 44.07 | 44.47 | 43.97 | 44.12 | 94,286 | -0.05(-0.11%) |
Jan 20, 2017 | 44.17 | 44.87 | 43.87 | 44.17 | 174,006 | +0.05(+0.11%) |
Jan 19, 2017 | 45.27 | 45.37 | 43.97 | 44.12 | 229,202 | -1.10(-2.43%) |
Jan 18, 2017 | 44.77 | 45.22 | 44.32 | 45.22 | 180,920 | +0.65(+1.45%) |
Jan 17, 2017 | 45.12 | 45.17 | 44.32 | 44.57 | 180,889 | -0.55(-1.22%) |
Jan 13, 2017 | 45.12 | 45.12 | 45.12 | 0 | +0.60(+1.34%) | |
Jan 12, 2017 | 44.47 | 44.62 | 43.67 | 44.52 | 109,752 | -0.05(-0.11%) |
Jan 11, 2017 | 44.22 | 44.67 | 43.87 | 44.57 | 102,244 | +0.35(+0.79%) |
Jan 10, 2017 | 44.07 | 44.77 | 43.82 | 44.22 | 115,657 | +0.30(+0.68%) |
Jan 09, 2017 | 43.62 | 44.47 | 43.12 | 43.92 | 259,203 | +0.20(+0.46%) |
Jan 06, 2017 | 43.72 | 44.27 | 43.22 | 43.72 | 144,049 | +0.10(+0.23%) |
Jan 05, 2017 | 43.67 | 44.07 | 42.62 | 43.62 | 307,221 | -0.20(-0.46%) |
Jan 04, 2017 | 43.87 | 44.59 | 43.22 | 43.82 | 220,325 | +0.20(+0.46%) |
Jan 03, 2017 | 44.17 | 44.57 | 43.17 | 43.62 | 179,935 | +0.00(+0.00%) |
Dec 30, 2016 | 43.62 | 43.62 | 43.62 | 0 | -0.10(-0.23%) | |
Dec 29, 2016 | 43.42 | 43.87 | 43.22 | 43.72 | 73,922 | +0.35(+0.80%) |
Dec 28, 2016 | 44.12 | 44.27 | 43.07 | 43.37 | 93,814 | -0.60(-1.36%) |
Dec 27, 2016 | 43.97 | 44.42 | 43.62 | 43.97 | 93,268 | -0.05(-0.11%) |
Dec 23, 2016 | 44.02 | 44.02 | 44.02 | 0 | +0.40(+0.91%) | |
Dec 22, 2016 | 44.02 | 44.22 | 43.12 | 43.62 | 100,862 | -0.35(-0.79%) |
Dec 21, 2016 | 44.52 | 44.52 | 43.92 | 43.97 | 146,148 | -0.60(-1.34%) |
Dec 20, 2016 | 43.87 | 44.77 | 43.47 | 44.57 | 161,568 | +1.15(+2.64%) |
Dec 19, 2016 | 43.17 | 44.17 | 42.87 | 43.42 | 167,793 | +0.20(+0.46%) |
Dec 16, 2016 | 44.02 | 44.46 | 42.82 | 43.22 | 432,928 | -0.65(-1.48%) |
Dec 15, 2016 | 43.87 | 44.27 | 43.37 | 43.87 | 188,101 | +0.15(+0.34%) |
Dec 14, 2016 | 44.02 | 44.47 | 43.72 | 43.72 | 138,277 | -0.30(-0.68%) |
Dec 13, 2016 | 44.87 | 45.07 | 43.62 | 44.02 | 295,270 | -0.55(-1.23%) |
Dec 12, 2016 | 45.32 | 45.87 | 44.52 | 44.57 | 159,579 | -0.75(-1.65%) |
Dec 09, 2016 | 45.82 | 46.01 | 44.87 | 45.32 | 216,864 | -0.20(-0.44%) |
Dec 08, 2016 | 44.72 | 45.59 | 44.47 | 45.52 | 234,712 | +0.80(+1.78%) |
Dec 07, 2016 | 44.02 | 45.02 | 43.47 | 44.72 | 173,175 | +0.75(+1.70%) |
Dec 06, 2016 | 43.52 | 44.32 | 43.27 | 43.97 | 193,462 | +0.60(+1.38%) |
Dec 05, 2016 | 43.22 | 43.42 | 42.92 | 43.37 | 184,847 | +0.45(+1.05%) |
Dec 02, 2016 | 43.22 | 43.65 | 42.52 | 42.92 | 143,803 | -0.25(-0.58%) |
Dec 01, 2016 | 42.72 | 43.52 | 42.72 | 43.17 | 231,421 | +0.45(+1.05%) |
Nov 30, 2016 | 43.07 | 43.22 | 42.48 | 42.72 | 243,373 | +0.00(+0.00%) |
Nov 29, 2016 | 43.02 | 43.12 | 42.48 | 42.72 | 239,728 | -0.10(-0.23%) |
Nov 28, 2016 | 43.22 | 43.32 | 42.52 | 42.82 | 151,320 | -0.55(-1.26%) |
Nov 25, 2016 | 43.52 | 43.52 | 43.12 | 43.37 | 116,227 | +0.10(+0.23%) |
Nov 23, 2016 | 43.27 | 43.27 | 43.27 | 0 | +0.65(+1.52%) | |
Nov 22, 2016 | 41.98 | 42.92 | 39.73 | 42.62 | 262,811 | -0.20(-0.47%) |
Nov 21, 2016 | 42.87 | 43.27 | 42.48 | 42.82 | 204,620 | +0.00(+0.00%) |
Nov 18, 2016 | 42.38 | 42.90 | 41.98 | 42.82 | 211,597 | +0.45(+1.06%) |
Nov 17, 2016 | 42.13 | 42.38 | 41.78 | 42.38 | 170,483 | +0.40(+0.95%) |
Nov 16, 2016 | 41.68 | 42.57 | 41.43 | 41.98 | 190,535 | +0.10(+0.24%) |
Nov 15, 2016 | 41.73 | 42.23 | 41.33 | 41.88 | 218,094 | +0.00(+0.00%) |
Nov 14, 2016 | 41.78 | 42.87 | 41.48 | 41.88 | 281,115 | +0.45(+1.08%) |
Nov 11, 2016 | 40.28 | 41.68 | 38.49 | 41.43 | 395,874 | +1.10(+2.72%) |
Nov 10, 2016 | 38.84 | 40.38 | 38.84 | 40.33 | 374,105 | +1.89(+4.93%) |
Nov 09, 2016 | 36.79 | 38.79 | 36.59 | 38.44 | 375,302 | +1.40(+3.77%) |
Nov 08, 2016 | 36.54 | 37.09 | 36.04 | 37.04 | 291,118 | +0.50(+1.36%) |
Nov 07, 2016 | 35.60 | 36.64 | 35.60 | 36.54 | 279,342 | +1.05(+2.95%) |
Nov 04, 2016 | 35.89 | 36.04 | 35.30 | 35.50 | 373,004 | -0.25(-0.70%) |
Nov 03, 2016 | 35.84 | 36.34 | 35.50 | 35.74 | 332,989 | -0.10(-0.28%) |
Nov 02, 2016 | 35.65 | 36.34 | 35.57 | 35.84 | 241,074 | +0.00(+0.00%) |