Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 48.50 | 48.60 | 48.38 | 48.57 | 70,565 | +0.20(+0.42%) |
Jan 30, 2017 | 48.33 | 48.38 | 48.17 | 48.37 | 58,207 | -0.19(-0.40%) |
Jan 27, 2017 | 48.64 | 48.69 | 48.50 | 48.57 | 86,400 | -0.14(-0.29%) |
Jan 26, 2017 | 48.78 | 48.81 | 48.60 | 48.71 | 102,097 | -0.22(-0.46%) |
Jan 25, 2017 | 48.71 | 48.93 | 48.67 | 48.93 | 54,571 | +0.33(+0.69%) |
Jan 24, 2017 | 48.33 | 48.61 | 48.26 | 48.60 | 81,185 | +0.29(+0.59%) |
Jan 23, 2017 | 48.03 | 48.31 | 48.03 | 48.31 | 86,334 | +0.23(+0.48%) |
Jan 20, 2017 | 48.02 | 48.09 | 47.95 | 48.08 | 79,395 | +0.22(+0.45%) |
Jan 19, 2017 | 47.86 | 47.86 | 47.70 | 47.86 | 82,642 | +0.00(+0.00%) |
Jan 18, 2017 | 47.97 | 47.99 | 47.75 | 47.86 | 118,319 | -0.16(-0.34%) |
Jan 17, 2017 | 47.93 | 48.04 | 47.93 | 48.02 | 108,434 | -0.06(-0.13%) |
Jan 13, 2017 | 48.09 | 48.09 | 48.09 | 0 | +0.09(+0.19%) | |
Jan 12, 2017 | 48.02 | 48.06 | 47.85 | 47.99 | 148,433 | +0.23(+0.49%) |
Jan 11, 2017 | 47.44 | 47.82 | 47.33 | 47.76 | 91,334 | +0.28(+0.59%) |
Jan 10, 2017 | 47.41 | 47.63 | 47.41 | 47.48 | 104,843 | +0.01(+0.02%) |
Jan 09, 2017 | 47.43 | 47.54 | 47.33 | 47.47 | 151,585 | -0.08(-0.18%) |
Jan 06, 2017 | 47.52 | 47.63 | 47.50 | 47.56 | 72,892 | -0.20(-0.42%) |
Jan 05, 2017 | 47.60 | 47.84 | 47.60 | 47.76 | 130,486 | +0.33(+0.70%) |
Jan 04, 2017 | 47.12 | 47.43 | 47.12 | 47.43 | 84,274 | +0.57(+1.21%) |
Jan 03, 2017 | 46.82 | 46.87 | 46.66 | 46.86 | 218,586 | +0.37(+0.80%) |
Dec 30, 2016 | 46.49 | 46.49 | 46.49 | 0 | +0.08(+0.17%) | |
Dec 29, 2016 | 46.34 | 46.47 | 46.34 | 46.41 | 85,261 | +0.22(+0.47%) |
Dec 28, 2016 | 46.34 | 46.45 | 46.18 | 46.20 | 126,584 | -0.02(-0.03%) |
Dec 27, 2016 | 46.27 | 46.33 | 46.19 | 46.21 | 77,359 | +0.08(+0.17%) |
Dec 23, 2016 | 46.13 | 46.13 | 46.13 | 0 | +0.06(+0.14%) | |
Dec 22, 2016 | 46.11 | 46.19 | 46.02 | 46.07 | 84,693 | -0.08(-0.17%) |
Dec 21, 2016 | 46.25 | 46.25 | 46.10 | 46.15 | 153,853 | +0.00(+0.00%) |
Dec 20, 2016 | 46.05 | 46.18 | 46.03 | 46.15 | 117,050 | +0.15(+0.32%) |
Dec 19, 2016 | 46.15 | 46.36 | 45.97 | 46.00 | 103,202 | -0.08(-0.17%) |
Dec 16, 2016 | 46.18 | 46.25 | 46.02 | 46.08 | 200,565 | -0.02(-0.05%) |
Dec 15, 2016 | 46.21 | 46.24 | 46.07 | 46.10 | 161,901 | -0.22(-0.48%) |
Dec 14, 2016 | 46.98 | 47.05 | 46.26 | 46.32 | 118,052 | -0.69(-1.47%) |
Dec 13, 2016 | 47.03 | 47.16 | 47.01 | 47.02 | 78,879 | +0.28(+0.61%) |
Dec 12, 2016 | 46.86 | 46.91 | 46.71 | 46.73 | 83,163 | -0.20(-0.43%) |
Dec 09, 2016 | 46.81 | 46.99 | 46.78 | 46.93 | 46,609 | +0.05(+0.10%) |
Dec 08, 2016 | 46.75 | 47.01 | 46.71 | 46.88 | 243,119 | +0.02(+0.05%) |
Dec 07, 2016 | 46.47 | 46.93 | 46.41 | 46.86 | 92,753 | +0.54(+1.16%) |
Dec 06, 2016 | 46.11 | 46.33 | 46.11 | 46.32 | 62,142 | +0.33(+0.72%) |
Dec 05, 2016 | 45.81 | 46.14 | 45.81 | 45.99 | 157,853 | +0.30(+0.66%) |
Dec 02, 2016 | 45.59 | 45.77 | 45.59 | 45.69 | 78,534 | +0.11(+0.24%) |
Dec 01, 2016 | 45.72 | 45.72 | 45.52 | 45.59 | 115,704 | +0.04(+0.08%) |
Nov 30, 2016 | 45.72 | 45.72 | 45.49 | 45.55 | 86,284 | -0.17(-0.37%) |
Nov 29, 2016 | 45.50 | 45.80 | 45.33 | 45.72 | 64,215 | +0.22(+0.47%) |
Nov 28, 2016 | 45.51 | 45.59 | 45.46 | 45.50 | 46,558 | -0.06(-0.13%) |
Nov 25, 2016 | 45.62 | 45.62 | 45.45 | 45.56 | 45,297 | +0.06(+0.14%) |
Nov 23, 2016 | 45.50 | 45.50 | 45.50 | 0 | -0.18(-0.39%) | |
Nov 22, 2016 | 45.59 | 45.68 | 45.49 | 45.68 | 57,045 | +0.28(+0.63%) |
Nov 21, 2016 | 45.22 | 45.39 | 45.16 | 45.39 | 43,138 | +0.23(+0.51%) |
Nov 18, 2016 | 45.19 | 45.26 | 45.07 | 45.16 | 39,585 | -0.09(-0.20%) |
Nov 17, 2016 | 45.19 | 45.36 | 45.17 | 45.26 | 41,319 | +0.14(+0.31%) |
Nov 16, 2016 | 45.12 | 45.20 | 44.99 | 45.12 | 101,777 | -0.38(-0.83%) |
Nov 15, 2016 | 45.26 | 45.49 | 45.18 | 45.49 | 59,637 | +0.14(+0.30%) |
Nov 14, 2016 | 45.32 | 45.39 | 45.18 | 45.36 | 66,254 | -0.15(-0.32%) |
Nov 11, 2016 | 45.81 | 45.81 | 45.32 | 45.50 | 44,244 | -0.39(-0.85%) |
Nov 10, 2016 | 46.05 | 46.10 | 45.66 | 45.89 | 80,962 | +0.02(+0.05%) |
Nov 09, 2016 | 45.65 | 46.06 | 45.54 | 45.87 | 275,977 | -0.25(-0.55%) |
Nov 08, 2016 | 45.94 | 46.25 | 45.85 | 46.12 | 66,026 | -0.01(-0.02%) |
Nov 07, 2016 | 46.07 | 46.16 | 46.00 | 46.13 | 61,066 | +0.49(+1.08%) |
Nov 04, 2016 | 45.71 | 45.84 | 45.59 | 45.64 | 50,416 | -0.32(-0.70%) |
Nov 03, 2016 | 46.14 | 46.17 | 45.90 | 45.96 | 88,175 | +0.11(+0.24%) |
Nov 02, 2016 | 46.02 | 46.11 | 45.84 | 45.85 | 47,034 | -0.24(-0.52%) |