Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 46.69 | 47.17 | 46.50 | 46.93 | 210,307 | +0.18(+0.39%) |
Jan 30, 2017 | 46.85 | 47.00 | 46.52 | 46.75 | 260,500 | -0.29(-0.62%) |
Jan 27, 2017 | 46.76 | 47.40 | 46.67 | 47.04 | 326,126 | +0.08(+0.17%) |
Jan 26, 2017 | 47.14 | 47.34 | 46.72 | 46.96 | 530,411 | -0.06(-0.13%) |
Jan 25, 2017 | 46.45 | 47.15 | 46.41 | 47.02 | 267,821 | +0.66(+1.42%) |
Jan 24, 2017 | 46.18 | 46.63 | 46.12 | 46.36 | 286,168 | +0.01(+0.02%) |
Jan 23, 2017 | 46.46 | 46.80 | 46.04 | 46.35 | 292,534 | +0.02(+0.04%) |
Jan 20, 2017 | 45.87 | 46.88 | 45.83 | 46.33 | 484,545 | +0.28(+0.61%) |
Jan 19, 2017 | 46.64 | 47.32 | 46.00 | 46.05 | 452,639 | -0.17(-0.37%) |
Jan 18, 2017 | 46.10 | 46.66 | 45.90 | 46.22 | 286,297 | +0.16(+0.35%) |
Jan 17, 2017 | 46.87 | 46.97 | 45.59 | 46.06 | 407,038 | -0.88(-1.87%) |
Jan 13, 2017 | 46.94 | 46.94 | 46.94 | 0 | +0.70(+1.51%) | |
Jan 12, 2017 | 45.75 | 46.77 | 45.72 | 46.24 | 334,046 | +0.34(+0.74%) |
Jan 11, 2017 | 46.56 | 46.92 | 45.62 | 45.90 | 1,277,344 | -0.83(-1.78%) |
Jan 10, 2017 | 46.95 | 47.18 | 46.55 | 46.73 | 398,681 | -0.20(-0.43%) |
Jan 09, 2017 | 47.29 | 47.29 | 46.23 | 46.93 | 424,826 | -0.19(-0.40%) |
Jan 06, 2017 | 47.00 | 47.65 | 46.60 | 47.12 | 356,074 | -0.08(-0.17%) |
Jan 05, 2017 | 47.85 | 47.97 | 46.51 | 47.20 | 497,727 | -0.83(-1.73%) |
Jan 04, 2017 | 47.44 | 48.33 | 47.04 | 48.03 | 447,502 | +0.21(+0.44%) |
Jan 03, 2017 | 48.50 | 48.72 | 46.78 | 47.82 | 496,043 | -0.17(-0.35%) |
Dec 30, 2016 | 47.99 | 47.99 | 47.99 | 0 | +0.88(+1.87%) | |
Dec 29, 2016 | 46.95 | 47.33 | 46.72 | 47.11 | 140,117 | +0.28(+0.60%) |
Dec 28, 2016 | 46.97 | 47.49 | 46.40 | 46.83 | 311,264 | -0.07(-0.15%) |
Dec 27, 2016 | 46.75 | 47.21 | 46.64 | 46.90 | 259,026 | +0.16(+0.34%) |
Dec 23, 2016 | 46.74 | 46.74 | 46.74 | 0 | -0.25(-0.53%) | |
Dec 22, 2016 | 45.69 | 47.32 | 45.69 | 46.99 | 828,762 | +1.30(+2.85%) |
Dec 21, 2016 | 45.30 | 45.79 | 45.13 | 45.69 | 1,184,369 | +0.24(+0.53%) |
Dec 20, 2016 | 45.65 | 45.82 | 44.80 | 45.45 | 1,124,829 | -0.28(-0.61%) |
Dec 19, 2016 | 46.52 | 46.53 | 45.03 | 45.73 | 797,106 | -0.78(-1.68%) |
Dec 16, 2016 | 47.15 | 47.29 | 46.07 | 46.51 | 860,328 | -0.39(-0.83%) |
Dec 15, 2016 | 46.02 | 47.20 | 45.85 | 46.90 | 2,757,253 | +1.08(+2.36%) |
Dec 14, 2016 | 45.35 | 46.00 | 45.15 | 45.82 | 1,447,895 | +0.36(+0.79%) |
Dec 13, 2016 | 46.00 | 46.06 | 45.11 | 45.46 | 1,391,357 | -0.04(-0.09%) |
Dec 12, 2016 | 44.50 | 45.96 | 44.46 | 45.50 | 2,128,592 | +1.45(+3.29%) |