Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 47.39 | 47.59 | 47.18 | 47.44 | 945,237 | -0.04(-0.07%) |
Jan 30, 2017 | 48.01 | 48.04 | 47.00 | 47.48 | 1,220,476 | -0.66(-1.37%) |
Jan 27, 2017 | 47.33 | 48.16 | 46.75 | 48.14 | 1,195,576 | +0.73(+1.54%) |
Jan 26, 2017 | 47.49 | 47.65 | 47.36 | 47.41 | 971,322 | +0.00(+0.00%) |
Jan 25, 2017 | 47.15 | 47.48 | 46.97 | 47.41 | 1,037,426 | +0.49(+1.05%) |
Jan 24, 2017 | 46.65 | 47.08 | 46.51 | 46.91 | 994,544 | +0.43(+0.93%) |
Jan 23, 2017 | 46.48 | 46.67 | 46.34 | 46.48 | 818,845 | -0.09(-0.19%) |
Jan 20, 2017 | 46.61 | 46.68 | 46.33 | 46.57 | 798,438 | +0.15(+0.32%) |
Jan 19, 2017 | 46.75 | 46.76 | 46.28 | 46.42 | 590,785 | -0.23(-0.49%) |
Jan 18, 2017 | 46.48 | 46.72 | 46.08 | 46.65 | 579,284 | +0.32(+0.68%) |
Jan 17, 2017 | 46.15 | 46.54 | 45.95 | 46.33 | 782,843 | -0.21(-0.45%) |
Jan 13, 2017 | 46.54 | 46.54 | 46.54 | 0 | +0.20(+0.44%) | |
Jan 12, 2017 | 45.98 | 46.40 | 45.79 | 46.34 | 1,221,084 | +0.09(+0.19%) |
Jan 11, 2017 | 46.17 | 46.36 | 45.86 | 46.25 | 705,808 | +0.05(+0.11%) |
Jan 10, 2017 | 46.21 | 46.49 | 46.07 | 46.20 | 699,240 | +0.02(+0.04%) |
Jan 09, 2017 | 46.70 | 46.83 | 46.15 | 46.18 | 1,046,628 | -0.65(-1.39%) |
Jan 06, 2017 | 46.90 | 47.03 | 46.78 | 46.83 | 989,341 | +0.11(+0.23%) |
Jan 05, 2017 | 46.50 | 46.79 | 46.34 | 46.73 | 1,485,861 | +0.11(+0.23%) |
Jan 04, 2017 | 46.20 | 46.91 | 46.04 | 46.62 | 1,569,035 | +0.58(+1.26%) |
Jan 03, 2017 | 45.83 | 46.12 | 45.65 | 46.04 | 1,201,286 | +0.25(+0.54%) |
Dec 30, 2016 | 45.79 | 45.79 | 45.79 | 0 | +0.11(+0.23%) | |
Dec 29, 2016 | 45.54 | 45.75 | 45.52 | 45.69 | 1,035,160 | +0.19(+0.43%) |
Dec 28, 2016 | 45.85 | 45.87 | 45.48 | 45.49 | 781,691 | -0.29(-0.64%) |
Dec 27, 2016 | 45.85 | 45.92 | 45.71 | 45.78 | 594,247 | -0.05(-0.12%) |
Dec 23, 2016 | 45.84 | 45.84 | 45.84 | 0 | +0.03(+0.06%) | |
Dec 22, 2016 | 45.60 | 45.83 | 45.46 | 45.81 | 586,642 | +0.22(+0.48%) |
Dec 21, 2016 | 45.74 | 45.91 | 45.49 | 45.59 | 596,402 | -0.12(-0.27%) |
Dec 20, 2016 | 45.80 | 45.81 | 45.52 | 45.71 | 1,073,849 | +0.18(+0.39%) |
Dec 19, 2016 | 45.41 | 45.71 | 45.13 | 45.54 | 1,137,133 | +0.11(+0.23%) |
Dec 16, 2016 | 44.90 | 45.60 | 44.83 | 45.43 | 9,730,993 | +0.64(+1.44%) |
Dec 15, 2016 | 44.29 | 44.98 | 44.27 | 44.79 | 1,297,327 | +0.52(+1.17%) |
Dec 14, 2016 | 44.89 | 45.09 | 44.16 | 44.27 | 1,768,749 | -0.72(-1.61%) |
Dec 13, 2016 | 44.94 | 45.08 | 44.82 | 44.99 | 1,423,174 | +0.32(+0.71%) |
Dec 12, 2016 | 44.68 | 44.95 | 44.59 | 44.67 | 2,019,253 | -0.06(-0.14%) |
Dec 09, 2016 | 44.17 | 44.74 | 44.00 | 44.74 | 1,315,841 | +0.54(+1.22%) |
Dec 08, 2016 | 44.57 | 44.62 | 44.11 | 44.20 | 997,285 | -0.26(-0.57%) |
Dec 07, 2016 | 43.91 | 44.47 | 43.77 | 44.45 | 2,430,526 | +0.55(+1.24%) |
Dec 06, 2016 | 43.66 | 44.01 | 43.46 | 43.91 | 2,521,793 | +0.44(+1.01%) |
Dec 05, 2016 | 43.66 | 43.85 | 43.37 | 43.47 | 1,562,507 | +0.14(+0.33%) |
Dec 02, 2016 | 43.78 | 44.04 | 43.16 | 43.33 | 1,314,422 | -0.50(-1.15%) |
Dec 01, 2016 | 44.37 | 44.43 | 43.69 | 43.83 | 1,575,838 | -0.55(-1.23%) |
Nov 30, 2016 | 45.10 | 45.15 | 44.35 | 44.37 | 2,257,025 | -0.46(-1.02%) |
Nov 29, 2016 | 44.81 | 45.03 | 44.78 | 44.83 | 1,111,683 | +0.03(+0.06%) |
Nov 28, 2016 | 45.17 | 45.35 | 44.75 | 44.81 | 801,485 | -0.56(-1.23%) |
Nov 25, 2016 | 45.20 | 45.37 | 45.06 | 45.37 | 368,728 | +0.17(+0.39%) |
Nov 23, 2016 | 45.19 | 45.19 | 45.19 | 0 | +0.41(+0.92%) | |
Nov 22, 2016 | 45.07 | 45.30 | 44.73 | 44.78 | 1,148,743 | -0.18(-0.41%) |
Nov 21, 2016 | 45.15 | 45.42 | 44.89 | 44.96 | 560,936 | -0.10(-0.23%) |
Nov 18, 2016 | 45.07 | 45.17 | 44.91 | 45.07 | 1,006,008 | -0.10(-0.21%) |
Nov 17, 2016 | 44.53 | 45.40 | 44.49 | 45.17 | 690,278 | +0.67(+1.51%) |
Nov 16, 2016 | 44.50 | 44.57 | 44.24 | 44.49 | 1,035,361 | -0.18(-0.41%) |
Nov 15, 2016 | 45.08 | 45.39 | 44.55 | 44.68 | 1,451,897 | -0.92(-2.01%) |
Nov 14, 2016 | 45.30 | 45.79 | 45.05 | 45.59 | 1,672,646 | +0.51(+1.13%) |
Nov 11, 2016 | 44.74 | 45.16 | 44.70 | 45.09 | 1,226,035 | +0.30(+0.66%) |
Nov 10, 2016 | 44.03 | 44.89 | 43.91 | 44.79 | 996,772 | +1.14(+2.61%) |
Nov 09, 2016 | 42.70 | 43.87 | 42.43 | 43.65 | 1,408,817 | +0.85(+1.98%) |
Nov 08, 2016 | 42.47 | 42.88 | 42.35 | 42.80 | 1,187,915 | +0.31(+0.74%) |
Nov 07, 2016 | 42.18 | 42.50 | 42.05 | 42.49 | 908,908 | +0.95(+2.30%) |
Nov 04, 2016 | 41.67 | 41.88 | 41.25 | 41.53 | 1,073,103 | -0.17(-0.40%) |
Nov 03, 2016 | 41.54 | 42.13 | 41.54 | 41.70 | 710,086 | +0.28(+0.68%) |
Nov 02, 2016 | 41.64 | 41.85 | 41.39 | 41.42 | 1,106,134 | -0.26(-0.63%) |