Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 43.73 | 43.80 | 42.86 | 43.72 | 186,714 | +0.04(+0.10%) |
Jan 30, 2017 | 45.30 | 45.30 | 43.23 | 43.68 | 230,014 | -1.68(-3.71%) |
Jan 27, 2017 | 45.93 | 45.93 | 45.11 | 45.36 | 50,975 | -0.94(-2.03%) |
Jan 26, 2017 | 46.68 | 46.74 | 46.20 | 46.30 | 35,292 | +0.03(+0.07%) |
Jan 25, 2017 | 45.98 | 46.58 | 45.86 | 46.27 | 62,428 | +0.57(+1.25%) |
Jan 24, 2017 | 45.08 | 46.08 | 44.98 | 45.70 | 108,056 | +0.95(+2.12%) |
Jan 23, 2017 | 45.19 | 45.50 | 44.37 | 44.75 | 138,132 | -1.06(-2.31%) |
Jan 20, 2017 | 45.98 | 46.31 | 45.59 | 45.80 | 53,237 | +0.45(+1.00%) |
Jan 19, 2017 | 45.76 | 45.97 | 45.22 | 45.35 | 67,197 | -0.63(-1.36%) |
Jan 18, 2017 | 45.78 | 46.27 | 45.70 | 45.98 | 53,966 | -0.27(-0.58%) |
Jan 17, 2017 | 45.84 | 46.54 | 45.84 | 46.25 | 101,931 | +0.56(+1.23%) |
Jan 13, 2017 | 45.68 | 45.68 | 45.68 | 0 | -0.18(-0.40%) | |
Jan 12, 2017 | 46.88 | 46.89 | 45.64 | 45.87 | 65,693 | -0.47(-1.02%) |
Jan 11, 2017 | 45.40 | 46.49 | 45.34 | 46.34 | 144,583 | +1.03(+2.28%) |
Jan 10, 2017 | 46.10 | 46.35 | 45.31 | 45.31 | 143,891 | -0.93(-2.01%) |
Jan 09, 2017 | 47.02 | 47.02 | 46.10 | 46.23 | 173,665 | -1.42(-2.99%) |
Jan 06, 2017 | 47.95 | 47.95 | 47.04 | 47.66 | 50,546 | +0.00(+0.00%) |
Jan 05, 2017 | 48.03 | 48.38 | 47.19 | 47.66 | 182,296 | -0.34(-0.72%) |
Jan 04, 2017 | 48.28 | 48.28 | 47.59 | 48.00 | 33,629 | -0.08(-0.16%) |
Jan 03, 2017 | 47.92 | 48.77 | 47.00 | 48.08 | 121,501 | +1.07(+2.27%) |
Dec 30, 2016 | 47.01 | 47.01 | 47.01 | 0 | -0.11(-0.23%) | |
Dec 29, 2016 | 47.23 | 47.51 | 46.90 | 47.12 | 146,187 | -0.30(-0.64%) |
Dec 28, 2016 | 48.61 | 48.76 | 47.36 | 47.42 | 91,797 | -0.97(-2.00%) |
Dec 27, 2016 | 48.24 | 48.72 | 48.24 | 48.39 | 119,345 | +0.28(+0.58%) |
Dec 23, 2016 | 48.11 | 48.11 | 48.11 | 0 | -0.26(-0.53%) | |
Dec 22, 2016 | 47.86 | 48.49 | 47.82 | 48.37 | 37,246 | +0.41(+0.85%) |
Dec 21, 2016 | 48.06 | 48.33 | 47.73 | 47.96 | 104,475 | +0.22(+0.45%) |
Dec 20, 2016 | 48.33 | 48.55 | 47.58 | 47.74 | 79,577 | -0.22(-0.45%) |
Dec 19, 2016 | 48.53 | 48.57 | 47.80 | 47.96 | 140,504 | -0.46(-0.96%) |
Dec 16, 2016 | 48.36 | 48.61 | 47.95 | 48.42 | 96,426 | +0.55(+1.15%) |
Dec 15, 2016 | 47.08 | 48.13 | 46.61 | 47.87 | 112,477 | +0.45(+0.95%) |
Dec 14, 2016 | 49.15 | 49.49 | 47.28 | 47.42 | 176,158 | -2.37(-4.75%) |
Dec 13, 2016 | 49.27 | 50.37 | 48.37 | 49.79 | 103,182 | +1.20(+2.48%) |
Dec 12, 2016 | 50.36 | 50.44 | 48.22 | 48.58 | 172,958 | +0.58(+1.21%) |
Dec 09, 2016 | 47.87 | 48.12 | 47.47 | 48.00 | 102,708 | +0.32(+0.68%) |
Dec 08, 2016 | 47.32 | 47.75 | 46.66 | 47.68 | 200,936 | +0.59(+1.26%) |
Dec 07, 2016 | 46.05 | 47.14 | 46.05 | 47.09 | 115,318 | +0.61(+1.32%) |
Dec 06, 2016 | 46.17 | 46.78 | 45.46 | 46.47 | 80,220 | -0.10(-0.21%) |
Dec 05, 2016 | 46.51 | 47.27 | 46.26 | 46.57 | 94,822 | +0.76(+1.67%) |
Dec 02, 2016 | 45.57 | 46.25 | 45.32 | 45.81 | 61,662 | +0.16(+0.35%) |
Dec 01, 2016 | 47.05 | 47.32 | 45.56 | 45.65 | 223,324 | +0.27(+0.59%) |
Nov 30, 2016 | 43.89 | 46.12 | 43.89 | 45.38 | 396,994 | +4.33(+10.56%) |
Nov 29, 2016 | 40.82 | 41.47 | 40.23 | 41.04 | 134,832 | -1.05(-2.50%) |
Nov 28, 2016 | 43.60 | 43.67 | 41.98 | 42.10 | 111,575 | -1.22(-2.82%) |
Nov 25, 2016 | 43.41 | 43.46 | 42.86 | 43.32 | 18,809 | -0.35(-0.80%) |
Nov 23, 2016 | 43.67 | 43.67 | 43.67 | 0 | +0.39(+0.89%) | |
Nov 22, 2016 | 43.35 | 43.77 | 42.31 | 43.28 | 129,202 | +0.08(+0.17%) |
Nov 21, 2016 | 42.48 | 43.48 | 42.48 | 43.20 | 256,641 | +1.77(+4.28%) |
Nov 18, 2016 | 41.45 | 41.83 | 40.97 | 41.43 | 54,849 | +0.40(+0.97%) |
Nov 17, 2016 | 42.08 | 42.84 | 40.88 | 41.03 | 143,579 | -0.56(-1.34%) |
Nov 16, 2016 | 41.98 | 42.52 | 41.34 | 41.59 | 126,418 | -0.56(-1.33%) |
Nov 15, 2016 | 40.47 | 42.23 | 40.47 | 42.15 | 264,225 | +2.17(+5.43%) |
Nov 14, 2016 | 39.28 | 40.00 | 38.83 | 39.98 | 101,974 | +0.37(+0.92%) |
Nov 11, 2016 | 40.41 | 40.63 | 38.92 | 39.61 | 205,833 | -1.31(-3.21%) |
Nov 10, 2016 | 40.58 | 41.57 | 40.31 | 40.92 | 222,292 | +0.22(+0.53%) |
Nov 09, 2016 | 39.05 | 41.19 | 38.55 | 40.71 | 203,653 | +1.39(+3.53%) |
Nov 08, 2016 | 38.78 | 39.80 | 38.73 | 39.32 | 157,068 | +0.12(+0.30%) |
Nov 07, 2016 | 38.46 | 39.20 | 38.46 | 39.20 | 143,341 | +1.60(+4.26%) |
Nov 04, 2016 | 37.74 | 38.27 | 37.11 | 37.60 | 143,659 | -0.34(-0.91%) |
Nov 03, 2016 | 37.70 | 38.18 | 37.33 | 37.95 | 105,766 | +0.29(+0.77%) |
Nov 02, 2016 | 37.98 | 38.03 | 36.78 | 37.65 | 270,708 | -0.89(-2.32%) |