Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 41.23 | 41.27 | 41.23 | 41.24 | 523 | +0.02(+0.05%) |
Mar 30, 2017 | 41.21 | 41.24 | 41.14 | 41.22 | 2,088 | +0.15(+0.37%) |
Mar 29, 2017 | 41.10 | 41.10 | 41.05 | 41.07 | 1,716 | +0.04(+0.09%) |
Mar 28, 2017 | 41.01 | 41.04 | 41.01 | 41.04 | 776 | +0.16(+0.40%) |
Mar 27, 2017 | 40.64 | 40.87 | 40.64 | 40.87 | 714 | -0.05(-0.13%) |
Mar 24, 2017 | 40.93 | 40.93 | 40.93 | 40.93 | 1,326 | +0.06(+0.16%) |
Mar 22, 2017 | 40.86 | 298 | -0.01(-0.02%) | |||
Mar 21, 2017 | 41.05 | 41.05 | 40.87 | 40.87 | 1,778 | -0.15(-0.36%) |
Mar 20, 2017 | 41.02 | 41.02 | 41.02 | 41.02 | 474 | -0.07(-0.17%) |
Mar 17, 2017 | 40.94 | 41.09 | 40.94 | 41.09 | 1,345 | +0.03(+0.08%) |
Mar 16, 2017 | 40.72 | 41.14 | 40.72 | 41.06 | 3,734 | +0.01(+0.03%) |
Mar 15, 2017 | 41.04 | 41.05 | 41.04 | 41.05 | 1,047 | +0.12(+0.29%) |
Mar 14, 2017 | 40.88 | 40.93 | 40.84 | 40.93 | 1,275 | -0.13(-0.31%) |
Mar 13, 2017 | 40.98 | 41.11 | 40.98 | 41.05 | 3,052 | -0.58(-1.40%) |
Mar 10, 2017 | 42.45 | 42.48 | 41.06 | 41.64 | 13,393 | -1.25(-2.91%) |
Mar 09, 2017 | 42.95 | 42.95 | 42.89 | 42.89 | 365 | +1.23(+2.95%) |
Mar 08, 2017 | 41.73 | 41.73 | 41.66 | 41.66 | 528 | -0.25(-0.59%) |
Mar 07, 2017 | 41.91 | 41.91 | 41.91 | 41.91 | 214 | -0.19(-0.45%) |
Mar 06, 2017 | 42.08 | 42.10 | 42.02 | 42.10 | 1,532 | -0.04(-0.09%) |
Mar 03, 2017 | 42.11 | 42.13 | 42.11 | 42.13 | 837 | +0.19(+0.45%) |
Mar 02, 2017 | 42.11 | 42.11 | 41.94 | 41.94 | 1,280 | -1.85(-4.22%) |
Mar 01, 2017 | 43.89 | 43.89 | 43.79 | 43.79 | 654 | +0.14(+0.32%) |
Feb 28, 2017 | 42.65 | 43.65 | 41.77 | 43.65 | 1,814 | +1.63(+3.87%) |
Feb 27, 2017 | 42.04 | 42.04 | 42.02 | 42.02 | 421 | -1.10(-2.54%) |
Feb 24, 2017 | 41.43 | 43.12 | 41.43 | 43.12 | 1,807 | +1.26(+3.00%) |
Feb 23, 2017 | 41.93 | 41.93 | 41.86 | 41.86 | 317 | +0.28(+0.67%) |
Feb 22, 2017 | 41.56 | 41.58 | 41.56 | 41.58 | 282 | -0.19(-0.46%) |
Feb 21, 2017 | 41.89 | 41.89 | 41.78 | 41.78 | 625 | +0.14(+0.33%) |
Feb 17, 2017 | 41.64 | 41.64 | 41.64 | 0 | -0.12(-0.28%) | |
Feb 15, 2017 | 41.76 | 143 | +0.03(+0.06%) | |||
Feb 14, 2017 | 41.76 | 41.76 | 41.69 | 41.73 | 1,650 | +0.02(+0.05%) |
Feb 13, 2017 | 41.66 | 41.72 | 41.66 | 41.71 | 499 | -0.14(-0.34%) |
Feb 10, 2017 | 41.78 | 41.85 | 41.78 | 41.85 | 2,106 | +0.22(+0.53%) |
Feb 09, 2017 | 41.68 | 41.68 | 41.63 | 41.63 | 512 | +0.16(+0.39%) |
Feb 08, 2017 | 41.34 | 41.54 | 41.34 | 41.47 | 4,885 | +0.15(+0.35%) |
Feb 07, 2017 | 41.44 | 41.44 | 41.32 | 41.32 | 2,496 | -0.15(-0.35%) |
Feb 06, 2017 | 41.47 | 41.47 | 41.45 | 41.47 | 664 | -0.15(-0.35%) |
Feb 02, 2017 | 41.61 | 190 | +0.03(+0.08%) | |||
Feb 01, 2017 | 41.58 | 41.58 | 41.58 | 41.58 | 404 | +0.06(+0.14%) |
Jan 31, 2017 | 41.54 | 41.54 | 41.52 | 41.52 | 884 | +0.03(+0.06%) |
Jan 30, 2017 | 41.52 | 41.61 | 41.49 | 41.49 | 1,602 | -0.27(-0.65%) |
Jan 27, 2017 | 41.92 | 41.92 | 41.76 | 41.76 | 535 | -0.22(-0.51%) |
Jan 26, 2017 | 41.98 | 41.98 | 41.98 | 41.98 | 454 | +0.23(+0.56%) |
Jan 24, 2017 | 41.75 | 93 | +0.03(+0.07%) | |||
Jan 23, 2017 | 41.69 | 41.72 | 41.65 | 41.72 | 2,617 | -0.10(-0.25%) |
Jan 20, 2017 | 41.82 | 41.82 | 41.82 | 41.82 | 243 | +0.06(+0.16%) |
Jan 19, 2017 | 41.93 | 41.93 | 41.76 | 41.76 | 3,025 | +0.05(+0.13%) |
Jan 18, 2017 | 41.69 | 41.74 | 41.69 | 41.70 | 909 | -0.35(-0.83%) |
Jan 17, 2017 | 42.08 | 42.11 | 42.00 | 42.05 | 2,825 | -0.16(-0.38%) |
Jan 12, 2017 | 42.21 | 42.21 | 42.21 | 0 | +0.31(+0.73%) | |
Jan 11, 2017 | 42.03 | 42.05 | 41.91 | 41.91 | 1,395 | +0.11(+0.26%) |
Jan 10, 2017 | 41.83 | 41.87 | 41.74 | 41.80 | 1,340 | -0.16(-0.39%) |
Jan 09, 2017 | 41.96 | 41.96 | 41.96 | 41.96 | 989 | -0.26(-0.60%) |
Jan 06, 2017 | 42.18 | 42.22 | 42.18 | 42.22 | 338 | +0.04(+0.10%) |
Jan 05, 2017 | 42.16 | 42.18 | 42.16 | 42.17 | 884 | -0.08(-0.18%) |
Jan 04, 2017 | 42.37 | 42.37 | 42.25 | 42.25 | 1,752 | +0.10(+0.23%) |