Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 45.17 | 45.23 | 45.03 | 45.08 | 36,584 | -0.14(-0.31%) |
Mar 30, 2017 | 45.27 | 45.47 | 45.20 | 45.22 | 58,677 | -0.12(-0.27%) |
Mar 29, 2017 | 45.23 | 45.39 | 45.14 | 45.34 | 88,282 | +0.00(+0.01%) |
Mar 28, 2017 | 45.31 | 45.49 | 45.20 | 45.34 | 70,638 | +0.16(+0.35%) |
Mar 27, 2017 | 45.03 | 45.24 | 44.93 | 45.18 | 56,012 | +0.10(+0.23%) |
Mar 24, 2017 | 45.07 | 45.14 | 44.99 | 45.08 | 43,378 | +0.13(+0.28%) |
Mar 23, 2017 | 44.85 | 45.16 | 44.85 | 44.95 | 107,417 | -0.03(-0.07%) |
Mar 22, 2017 | 44.77 | 45.01 | 44.61 | 44.98 | 108,741 | +0.14(+0.31%) |
Mar 21, 2017 | 45.56 | 45.65 | 44.84 | 44.84 | 54,305 | -0.29(-0.64%) |
Mar 20, 2017 | 45.21 | 45.26 | 45.04 | 45.13 | 43,628 | -0.04(-0.08%) |
Mar 17, 2017 | 45.27 | 45.27 | 45.07 | 45.17 | 37,219 | +0.07(+0.16%) |
Mar 16, 2017 | 45.20 | 45.20 | 45.09 | 45.09 | 39,330 | +0.25(+0.56%) |
Mar 15, 2017 | 44.31 | 44.90 | 44.27 | 44.84 | 38,788 | +0.78(+1.78%) |
Mar 14, 2017 | 44.22 | 44.22 | 44.03 | 44.06 | 33,679 | -0.44(-1.00%) |
Mar 13, 2017 | 44.42 | 44.52 | 44.41 | 44.50 | 54,764 | +0.32(+0.72%) |
Mar 10, 2017 | 44.29 | 44.29 | 44.10 | 44.18 | 38,444 | +0.34(+0.78%) |
Mar 09, 2017 | 43.90 | 43.98 | 43.77 | 43.84 | 38,426 | +0.01(+0.03%) |
Mar 08, 2017 | 44.02 | 44.15 | 43.83 | 43.83 | 20,270 | -0.21(-0.49%) |
Mar 07, 2017 | 44.12 | 44.19 | 44.02 | 44.04 | 44,399 | -0.11(-0.25%) |
Mar 06, 2017 | 44.38 | 44.38 | 44.07 | 44.15 | 37,026 | -0.20(-0.45%) |
Mar 03, 2017 | 44.16 | 44.35 | 44.06 | 44.35 | 43,550 | +0.33(+0.76%) |
Mar 02, 2017 | 44.17 | 44.27 | 43.94 | 44.02 | 65,830 | -0.27(-0.60%) |
Mar 01, 2017 | 43.99 | 44.38 | 43.99 | 44.29 | 37,912 | +0.44(+1.01%) |
Feb 28, 2017 | 43.94 | 44.01 | 43.79 | 43.84 | 71,207 | -0.10(-0.22%) |
Feb 27, 2017 | 44.00 | 44.06 | 43.90 | 43.94 | 57,364 | -0.03(-0.07%) |
Feb 24, 2017 | 43.98 | 44.06 | 43.91 | 43.97 | 37,562 | -0.43(-0.97%) |
Feb 23, 2017 | 44.41 | 44.57 | 44.38 | 44.40 | 50,327 | +0.01(+0.03%) |
Feb 22, 2017 | 44.24 | 44.39 | 44.17 | 44.38 | 34,764 | +0.04(+0.08%) |
Feb 21, 2017 | 44.33 | 44.40 | 44.28 | 44.35 | 69,343 | +0.16(+0.35%) |
Feb 17, 2017 | 44.19 | 44.19 | 44.19 | 0 | -0.19(-0.43%) | |
Feb 16, 2017 | 44.39 | 44.47 | 44.33 | 44.38 | 129,687 | -0.03(-0.07%) |
Feb 15, 2017 | 44.10 | 44.43 | 44.05 | 44.41 | 52,667 | +0.33(+0.74%) |
Feb 14, 2017 | 44.15 | 44.15 | 43.89 | 44.09 | 90,275 | -0.01(-0.03%) |
Feb 13, 2017 | 44.17 | 44.17 | 44.04 | 44.10 | 77,395 | +0.19(+0.43%) |
Feb 10, 2017 | 43.86 | 43.98 | 43.73 | 43.91 | 45,157 | +0.16(+0.36%) |
Feb 09, 2017 | 43.79 | 43.79 | 43.61 | 43.76 | 53,555 | +0.21(+0.49%) |
Feb 08, 2017 | 43.55 | 43.55 | 43.21 | 43.54 | 31,264 | +0.21(+0.50%) |
Feb 07, 2017 | 43.40 | 43.47 | 43.32 | 43.33 | 22,016 | -0.10(-0.24%) |
Feb 06, 2017 | 43.46 | 43.54 | 43.34 | 43.43 | 39,298 | -0.30(-0.69%) |
Feb 03, 2017 | 43.76 | 43.85 | 43.65 | 43.73 | 36,277 | +0.18(+0.41%) |
Feb 02, 2017 | 44.04 | 44.04 | 43.47 | 43.56 | 55,077 | -0.05(-0.12%) |
Feb 01, 2017 | 43.80 | 43.80 | 43.44 | 43.61 | 42,147 | +0.09(+0.20%) |
Jan 31, 2017 | 43.56 | 43.56 | 43.33 | 43.52 | 104,747 | +0.21(+0.50%) |
Jan 30, 2017 | 43.26 | 43.35 | 43.16 | 43.30 | 55,436 | -0.39(-0.90%) |
Jan 27, 2017 | 43.75 | 43.80 | 43.65 | 43.70 | 51,606 | -0.15(-0.34%) |
Jan 26, 2017 | 44.25 | 44.25 | 43.76 | 43.84 | 103,647 | -0.17(-0.39%) |
Jan 25, 2017 | 43.81 | 44.02 | 43.72 | 44.01 | 152,174 | +0.51(+1.17%) |
Jan 24, 2017 | 43.51 | 43.56 | 43.28 | 43.50 | 60,845 | +0.16(+0.38%) |
Jan 23, 2017 | 43.60 | 43.60 | 43.13 | 43.34 | 60,374 | +0.21(+0.50%) |
Jan 20, 2017 | 43.12 | 43.13 | 43.02 | 43.13 | 34,297 | +0.19(+0.43%) |
Jan 19, 2017 | 43.11 | 43.11 | 42.86 | 42.94 | 56,332 | -0.10(-0.24%) |
Jan 18, 2017 | 43.24 | 43.24 | 43.00 | 43.04 | 34,893 | -0.26(-0.60%) |
Jan 17, 2017 | 43.41 | 43.41 | 43.23 | 43.30 | 42,709 | -0.06(-0.14%) |
Jan 13, 2017 | 43.36 | 43.36 | 43.36 | 0 | +0.06(+0.14%) | |
Jan 12, 2017 | 43.39 | 43.39 | 43.13 | 43.30 | 44,273 | +0.10(+0.24%) |
Jan 11, 2017 | 42.95 | 43.20 | 42.76 | 43.20 | 87,709 | +0.27(+0.62%) |
Jan 10, 2017 | 43.02 | 43.03 | 42.88 | 42.93 | 74,799 | +0.12(+0.28%) |
Jan 09, 2017 | 42.86 | 42.90 | 42.68 | 42.82 | 114,345 | -0.12(-0.28%) |
Jan 06, 2017 | 43.08 | 43.08 | 42.92 | 42.93 | 68,728 | -0.23(-0.53%) |
Jan 05, 2017 | 43.00 | 43.19 | 42.85 | 43.16 | 106,561 | +0.41(+0.97%) |
Jan 04, 2017 | 42.62 | 42.75 | 42.48 | 42.75 | 65,431 | +0.43(+1.01%) |