Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 46.13 | 46.22 | 45.37 | 45.86 | 2,799 | -0.43(-0.93%) |
Jan 30, 2017 | 46.22 | 46.52 | 45.98 | 46.29 | 2,704 | -0.49(-1.04%) |
Jan 27, 2017 | 47.33 | 47.33 | 46.58 | 46.78 | 4,120 | -1.60(-3.31%) |
Jan 26, 2017 | 48.57 | 48.85 | 48.18 | 48.38 | 7,440 | +0.69(+1.46%) |
Jan 25, 2017 | 46.87 | 47.86 | 46.87 | 47.69 | 7,362 | +1.30(+2.80%) |
Jan 24, 2017 | 45.81 | 46.48 | 45.73 | 46.39 | 7,647 | +0.45(+0.98%) |
Jan 23, 2017 | 46.06 | 46.24 | 45.94 | 45.94 | 1,377 | +0.20(+0.43%) |
Jan 20, 2017 | 46.01 | 46.23 | 45.74 | 45.74 | 894 | +0.58(+1.28%) |
Jan 19, 2017 | 44.97 | 45.16 | 44.97 | 45.16 | 878 | -0.23(-0.52%) |
Jan 18, 2017 | 45.69 | 45.69 | 45.28 | 45.40 | 3,330 | -0.21(-0.46%) |
Jan 17, 2017 | 45.48 | 45.79 | 45.48 | 45.61 | 6,829 | -1.31(-2.80%) |
Jan 13, 2017 | 46.92 | 46.92 | 46.92 | 0 | +0.96(+2.08%) | |
Jan 12, 2017 | 46.14 | 46.18 | 45.77 | 45.97 | 3,956 | -0.42(-0.90%) |
Jan 11, 2017 | 46.18 | 46.38 | 46.18 | 46.38 | 1,073 | +0.85(+1.86%) |
Jan 10, 2017 | 45.69 | 46.32 | 45.34 | 45.54 | 4,921 | -0.55(-1.19%) |
Jan 09, 2017 | 46.28 | 46.28 | 45.80 | 46.08 | 1,562 | +0.08(+0.16%) |
Jan 06, 2017 | 45.75 | 46.06 | 45.75 | 46.01 | 4,401 | -0.23(-0.50%) |
Jan 05, 2017 | 45.95 | 46.43 | 45.95 | 46.24 | 4,641 | +0.73(+1.61%) |
Jan 04, 2017 | 45.03 | 45.51 | 44.82 | 45.51 | 11,931 | +2.60(+6.06%) |
Jan 03, 2017 | 42.30 | 42.91 | 42.04 | 42.91 | 2,712 | +1.14(+2.74%) |
Dec 30, 2016 | 41.76 | 41.76 | 41.76 | 0 | -0.07(-0.16%) | |
Dec 29, 2016 | 42.13 | 42.60 | 41.52 | 41.83 | 5,796 | -1.31(-3.04%) |
Dec 28, 2016 | 43.42 | 43.65 | 43.14 | 43.14 | 5,364 | -0.28(-0.65%) |
Dec 27, 2016 | 43.57 | 43.57 | 43.39 | 43.42 | 1,072 | -0.84(-1.90%) |
Dec 23, 2016 | 44.26 | 44.26 | 44.26 | 0 | +0.52(+1.20%) | |
Dec 22, 2016 | 43.89 | 43.97 | 43.74 | 43.74 | 1,571 | -0.46(-1.05%) |
Dec 21, 2016 | 44.03 | 44.45 | 44.03 | 44.21 | 1,988 | -0.73(-1.63%) |
Dec 20, 2016 | 44.96 | 45.01 | 44.70 | 44.94 | 2,539 | +0.30(+0.68%) |
Dec 19, 2016 | 44.19 | 44.78 | 44.19 | 44.64 | 1,741 | +0.96(+2.19%) |
Dec 16, 2016 | 43.72 | 44.11 | 43.40 | 43.68 | 26,492 | -1.06(-2.36%) |
Dec 15, 2016 | 44.88 | 44.88 | 44.67 | 44.73 | 3,311 | -0.30(-0.66%) |
Dec 14, 2016 | 46.19 | 46.26 | 44.91 | 45.03 | 2,340 | -1.83(-3.90%) |
Dec 13, 2016 | 46.98 | 46.98 | 46.85 | 46.85 | 2,449 | +1.41(+3.10%) |
Dec 12, 2016 | 46.03 | 46.09 | 45.45 | 45.45 | 3,231 | -1.28(-2.74%) |
Dec 09, 2016 | 46.68 | 46.78 | 46.39 | 46.73 | 4,525 | +0.38(+0.82%) |
Dec 08, 2016 | 45.72 | 46.51 | 45.72 | 46.35 | 7,744 | +1.41(+3.13%) |
Dec 07, 2016 | 44.07 | 45.14 | 44.00 | 44.94 | 5,555 | +1.89(+4.39%) |
Dec 06, 2016 | 42.54 | 43.26 | 42.49 | 43.05 | 5,155 | +0.32(+0.75%) |
Dec 05, 2016 | 42.41 | 42.78 | 42.36 | 42.73 | 3,010 | +0.48(+1.15%) |
Dec 02, 2016 | 42.74 | 42.74 | 42.25 | 42.25 | 393 | +0.06(+0.15%) |
Dec 01, 2016 | 42.80 | 42.80 | 42.09 | 42.18 | 1,310 | -0.96(-2.22%) |
Nov 30, 2016 | 44.37 | 44.37 | 43.14 | 43.14 | 2,107 | -0.32(-0.74%) |
Nov 29, 2016 | 43.38 | 43.47 | 43.22 | 43.46 | 3,636 | +0.01(+0.02%) |
Nov 28, 2016 | 43.12 | 43.45 | 42.90 | 43.45 | 4,040 | +1.24(+2.94%) |
Nov 25, 2016 | 42.93 | 42.93 | 42.05 | 42.21 | 653 | -1.24(-2.85%) |
Nov 23, 2016 | 43.45 | 43.45 | 43.45 | 0 | +0.29(+0.67%) | |
Nov 22, 2016 | 43.77 | 43.78 | 42.98 | 43.16 | 3,402 | +0.18(+0.41%) |
Nov 21, 2016 | 43.25 | 43.25 | 42.78 | 42.98 | 1,372 | +1.04(+2.47%) |
Nov 18, 2016 | 42.34 | 42.57 | 41.95 | 41.95 | 2,490 | -2.14(-4.84%) |
Nov 17, 2016 | 42.96 | 44.16 | 42.70 | 44.08 | 4,487 | +1.90(+4.51%) |
Nov 16, 2016 | 42.77 | 42.79 | 42.04 | 42.18 | 5,294 | -0.50(-1.17%) |
Nov 15, 2016 | 42.49 | 42.68 | 42.49 | 42.68 | 1,067 | +0.19(+0.44%) |
Nov 14, 2016 | 42.77 | 42.77 | 42.11 | 42.49 | 2,568 | +0.07(+0.16%) |
Nov 11, 2016 | 42.26 | 42.52 | 41.83 | 42.43 | 7,377 | +0.04(+0.09%) |
Nov 10, 2016 | 42.62 | 42.82 | 41.69 | 42.39 | 13,427 | +0.09(+0.21%) |
Nov 09, 2016 | 42.53 | 43.16 | 41.74 | 42.30 | 23,304 | -0.96(-2.22%) |
Nov 08, 2016 | 42.85 | 43.50 | 42.84 | 43.26 | 2,868 | +0.01(+0.03%) |
Nov 07, 2016 | 43.01 | 43.32 | 43.01 | 43.25 | 4,272 | +0.62(+1.46%) |
Nov 04, 2016 | 42.59 | 42.62 | 42.59 | 42.62 | 489 | -1.10(-2.52%) |
Nov 03, 2016 | 44.19 | 44.19 | 43.73 | 43.73 | 671 | -0.36(-0.82%) |
Nov 02, 2016 | 44.12 | 44.44 | 44.02 | 44.09 | 7,257 | -0.66(-1.46%) |